7462 (株)CAPITA の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	41	44	41	42	13,000	84
2009-12-29	41	42	41	42	5,000	84
2009-12-28	40	42	40	42	6,000	84
2009-12-25	42	42	40	41	17,000	82
2009-12-24	42	42	41	42	6,000	84
2009-12-22	41	42	41	42	6,000	84
2009-12-21	42	42	41	41	7,000	82
2009-12-18	42	42	42	42	12,000	84
2009-12-17	42	45	42	43	140,000	86
2009-12-16	43	44	41	41	60,000	82
2009-12-15	42	52	42	43	349,000	86
2009-12-14	41	41	40	40	2,000	80
2009-12-11	41	41	40	40	3,000	80
2009-12-10	41	41	41	41	3,000	82
2009-12-09	41	42	41	41	5,000	82
2009-12-08	43	43	42	42	12,000	84
2009-12-07	45	45	43	43	11,000	86
2009-12-04	45	45	45	45	4,000	90
2009-12-03	45	46	44	46	10,000	92
2009-12-02	44	44	44	44	8,000	88
2009-12-01	42	43	42	43	3,000	86
2009-11-30	39	39	39	39	1,000	78
2009-11-27	39	39	39	39	3,000	78
2009-11-26	40	40	40	40	1,000	80
2009-11-25	37	40	37	40	15,000	80
2009-11-24	37	39	37	37	5,000	74
2009-11-20	38	39	38	39	9,000	78
2009-11-19	38	38	38	38	4,000	76
2009-11-18	42	42	38	38	16,000	76
2009-11-17	44	47	43	43	7,000	86
2009-11-13	44	45	44	45	11,000	90
2009-11-12	45	45	42	44	25,000	88
2009-11-11	45	46	44	46	10,000	92
2009-11-10	45	46	44	46	14,000	92
2009-11-09	44	45	43	44	10,000	88
2009-11-06	46	46	43	44	29,000	88
2009-11-05	47	47	46	46	2,000	92
2009-11-04	46	48	46	47	17,000	94
2009-11-02	47	47	46	46	17,000	92
2009-10-30	48	49	48	49	6,000	98
2009-10-29	47	47	47	47	4,000	94
2009-10-28	48	48	47	48	11,000	96
2009-10-27	49	50	48	48	19,000	96
2009-10-26	50	50	47	49	18,000	98
2009-10-23	50	50	48	50	21,000	100
2009-10-22	53	53	49	50	72,000	100
2009-10-21	53	56	52	52	104,000	104
2009-10-20	48	56	48	52	435,000	104
2009-10-19	48	49	47	47	13,000	94
2009-10-16	49	52	48	48	61,000	96
2009-10-15	47	57	46	47	195,000	94
2009-10-14	45	45	45	45	5,000	90
2009-10-09	47	47	47	47	7,000	94
2009-10-08	45	47	44	46	17,000	92
2009-10-07	46	51	46	47	22,000	94
2009-10-05	42	45	42	45	7,000	90
2009-10-02	47	47	44	45	19,000	90
2009-10-01	47	47	46	47	5,000	94
2009-09-30	47	47	47	47	2,000	94
2009-09-29	47	47	47	47	6,000	94
2009-09-28	50	50	47	47	5,000	94
2009-09-25	50	50	50	50	6,000	100
2009-09-24	47	51	47	50	11,000	100
2009-09-18	54	54	51	51	18,000	102
2009-09-17	55	55	53	54	26,000	108
2009-09-16	54	61	54	54	85,000	108
2009-09-15	54	54	54	54	7,000	108
2009-09-14	55	55	54	54	22,000	108
2009-09-11	56	56	56	56	5,000	112
2009-09-10	55	57	55	57	17,000	114
2009-09-09	55	57	55	56	13,000	112
2009-09-08	57	57	53	56	34,000	112
2009-09-07	58	58	56	56	32,000	112
2009-09-04	62	62	57	59	82,000	118
2009-09-03	62	62	61	62	23,000	124
2009-09-02	62	62	62	62	14,000	124
2009-09-01	63	65	62	63	60,000	126
2009-08-31	62	62	62	62	2,000	124
2009-08-28	63	63	61	62	47,000	124
2009-08-27	62	62	61	62	23,000	124
2009-08-26	63	63	63	63	10,000	126
2009-08-25	65	65	63	63	35,000	126
2009-08-24	64	64	63	64	75,000	128
2009-08-21	63	69	63	65	185,000	130
2009-08-20	64	64	62	63	42,000	126
2009-08-19	65	65	63	64	39,000	128
2009-08-18	64	64	64	64	29,000	128
2009-08-17	66	66	63	65	72,000	130
2009-08-14	64	72	64	67	628,000	134
2009-08-13	63	64	63	63	14,000	126
2009-08-12	63	64	62	64	36,000	128
2009-08-11	66	66	64	64	40,000	128
2009-08-10	68	68	64	65	70,000	130
2009-08-07	62	68	61	64	244,000	128
2009-08-06	60	62	60	61	37,000	122
2009-08-05	61	62	60	62	37,000	124
2009-08-04	62	63	61	62	52,000	124
2009-08-03	64	64	62	62	45,000	124
2009-07-31	67	67	62	63	70,000	126
2009-07-30	66	68	63	66	139,000	132
2009-07-29	68	72	65	67	233,000	134
2009-07-28	62	71	62	66	637,000	132
2009-07-27	59	66	58	62	182,000	124
2009-07-24	60	63	57	59	310,000	118
2009-07-23	55	75	54	63	1,768,000	126
2009-07-22	55	56	54	55	40,000	110
2009-07-21	56	60	53	55	322,000	110
2009-07-17	58	62	55	55	246,000	110
2009-07-16	54	70	54	58	1,805,000	116
2009-07-15	53	53	50	51	71,000	102
2009-07-14	53	56	52	54	91,000	108
2009-07-13	54	54	51	51	96,000	102
2009-07-10	56	56	54	55	72,000	110
2009-07-09	58	58	56	58	81,000	116
2009-07-08	63	63	57	59	194,000	118
2009-07-07	68	70	64	66	178,000	132
2009-07-06	80	81	68	72	423,000	144
2009-07-03	71	97	71	75	2,617,000	150
2009-07-02	71	73	65	68	702,000	136
2009-07-01	54	84	52	81	2,648,000	162
2009-06-30	51	65	50	54	682,000	108
2009-06-29	48	55	48	50	260,000	100
2009-06-26	47	48	47	48	8,000	96
2009-06-25	47	47	46	46	21,000	92
2009-06-24	45	46	45	46	11,000	92
2009-06-23	44	50	44	46	163,000	92
2009-06-22	42	43	42	43	13,000	86
2009-06-19	44	44	43	44	10,000	88
2009-06-17	44	44	43	44	29,000	88
2009-06-16	46	46	45	45	11,000	90
2009-06-15	46	46	45	46	20,000	92
2009-06-12	45	46	45	46	22,000	92
2009-06-11	46	46	45	45	24,000	90
2009-06-10	46	46	44	46	32,000	92
2009-06-09	45	46	44	45	29,000	90
2009-06-08	43	45	43	44	17,000	88
2009-06-05	45	45	42	42	36,000	84
2009-06-04	46	46	43	45	28,000	90
2009-06-03	44	48	41	45	105,000	90
2009-06-02	43	50	42	43	393,000	86
2009-06-01	41	44	40	41	81,000	82
2009-05-29	41	41	40	40	8,000	80
2009-05-28	40	42	39	40	18,000	80
2009-05-27	40	40	40	40	6,000	80
2009-05-26	40	40	38	39	15,000	78
2009-05-25	40	42	39	39	25,000	78
2009-05-22	39	39	39	39	11,000	78
2009-05-21	40	40	38	40	21,000	80
2009-05-20	41	41	39	41	13,000	82
2009-05-19	41	42	40	41	27,000	82
2009-05-18	42	43	40	43	21,000	86
2009-05-15	43	44	40	44	29,000	88
2009-05-14	39	47	39	41	96,000	82
2009-05-13	40	41	40	41	6,000	82
2009-05-12	40	41	39	39	16,000	78
2009-05-11	41	41	40	40	32,000	80
2009-05-08	39	41	39	39	17,000	78
2009-05-07	40	40	39	39	10,000	78
2009-05-01	36	39	36	38	17,000	76
2009-04-30	38	38	37	38	3,000	76
2009-04-28	37	37	37	37	6,000	74
2009-04-27	37	38	37	38	5,000	76
2009-04-24	37	39	37	38	48,000	76
2009-04-23	36	36	35	35	11,000	70
2009-04-22	35	36	35	36	8,000	72
2009-04-20	35	37	35	37	14,000	74
2009-04-17	36	36	32	34	27,000	68
2009-04-16	39	39	36	36	18,000	72
2009-04-15	37	38	36	36	11,000	72
2009-04-14	36	36	36	36	3,000	72
2009-04-13	36	36	36	36	7,000	72
2009-04-10	36	37	36	36	5,000	72
2009-04-09	36	36	36	36	7,000	72
2009-04-08	35	35	35	35	2,000	70
2009-04-07	33	35	33	35	8,000	70
2009-04-06	34	34	34	34	6,000	68
2009-04-03	34	34	33	34	13,000	68
2009-04-02	34	35	34	35	3,000	70
2009-04-01	36	36	34	34	8,000	68
2009-03-31	34	34	34	34	1,000	68
2009-03-30	34	35	33	33	15,000	66
2009-03-27	36	36	35	35	10,000	70
2009-03-26	36	36	35	36	34,000	72
2009-03-25	39	41	38	41	41,000	82
2009-03-24	39	39	36	37	21,000	74
2009-03-23	36	38	35	36	14,000	72
2009-03-19	33	35	32	35	19,000	70
2009-03-18	33	33	32	33	8,000	66
2009-03-17	33	33	32	32	5,000	64
2009-03-16	33	33	32	33	8,000	66
2009-03-13	34	34	32	33	4,000	66
2009-03-12	32	33	32	33	7,000	66
2009-03-11	35	35	32	32	11,000	64
2009-03-10	34	34	32	34	5,000	68
2009-03-09	34	34	32	32	5,000	64
2009-03-06	33	33	31	33	16,000	66
2009-03-05	33	35	33	33	19,000	66
2009-03-04	37	45	33	35	169,000	70
2009-03-03	33	35	32	35	12,000	70
2009-03-02	34	34	33	33	2,000	66
2009-02-27	34	34	34	34	2,000	68
2009-02-26	33	35	33	33	9,000	66
2009-02-25	32	34	32	34	12,000	68
2009-02-24	28	30	27	30	14,000	60
2009-02-23	33	34	30	30	17,000	60
2009-02-20	35	35	32	35	11,000	70
2009-02-19	38	38	36	36	12,000	72
2009-02-18	37	37	37	37	3,000	74
2009-02-16	37	39	37	38	6,000	76
2009-02-13	39	39	37	37	17,000	74
2009-02-12	41	42	40	41	13,000	82
2009-02-10	42	42	40	42	10,000	84
2009-02-09	42	42	42	42	3,000	84
2009-02-06	42	42	42	42	3,000	84
2009-02-05	42	42	42	42	7,000	84
2009-02-04	41	42	41	42	9,000	84
2009-02-03	42	47	41	41	52,000	82
2009-02-02	42	42	42	42	8,000	84
2009-01-30	47	47	42	43	69,000	86
2009-01-29	43	43	42	42	4,000	84
2009-01-28	43	43	42	42	4,000	84
2009-01-27	41	43	41	42	10,000	84
2009-01-26	42	43	42	43	2,000	86
2009-01-23	42	43	41	43	11,000	86
2009-01-22	41	44	40	44	27,000	88
2009-01-21	41	42	40	42	24,000	84
2009-01-20	40	42	40	42	23,000	84
2009-01-19	43	44	41	43	76,000	86
2009-01-16	40	59	40	45	630,000	90
2009-01-15	38	38	38	38	1,000	76
2009-01-13	39	39	39	39	1,000	78
2009-01-09	38	39	38	39	4,000	78
2009-01-08	37	38	36	38	24,000	76
2009-01-07	39	39	38	38	10,000	76
2009-01-06	39	39	39	39	20,000	78

分割・併合履歴： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31