7462 (株)CAPITA の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 124 | 124 | 122 | 124 | 22,000 | 248 |
| 2015-12-29 | 123 | 124 | 118 | 123 | 38,000 | 246 |
| 2015-12-28 | 121 | 123 | 121 | 123 | 21,000 | 246 |
| 2015-12-25 | 121 | 121 | 116 | 120 | 84,000 | 240 |
| 2015-12-24 | 124 | 125 | 119 | 120 | 114,000 | 240 |
| 2015-12-22 | 130 | 130 | 124 | 124 | 93,000 | 248 |
| 2015-12-21 | 129 | 129 | 127 | 128 | 70,000 | 256 |
| 2015-12-18 | 132 | 132 | 130 | 131 | 6,000 | 262 |
| 2015-12-17 | 132 | 132 | 131 | 131 | 15,000 | 262 |
| 2015-12-16 | 131 | 131 | 130 | 131 | 31,000 | 262 |
| 2015-12-15 | 132 | 132 | 130 | 130 | 44,000 | 260 |
| 2015-12-14 | 134 | 135 | 131 | 134 | 83,000 | 268 |
| 2015-12-11 | 135 | 137 | 135 | 135 | 25,000 | 270 |
| 2015-12-10 | 136 | 137 | 135 | 136 | 12,000 | 272 |
| 2015-12-09 | 136 | 138 | 136 | 136 | 56,000 | 272 |
| 2015-12-08 | 140 | 146 | 137 | 137 | 359,000 | 274 |
| 2015-12-07 | 139 | 140 | 138 | 138 | 40,000 | 276 |
| 2015-12-04 | 139 | 140 | 137 | 138 | 130,000 | 276 |
| 2015-12-03 | 137 | 143 | 136 | 141 | 361,000 | 282 |
| 2015-12-02 | 136 | 138 | 136 | 138 | 53,000 | 276 |
| 2015-12-01 | 134 | 137 | 134 | 136 | 35,000 | 272 |
| 2015-11-30 | 136 | 136 | 133 | 134 | 72,000 | 268 |
| 2015-11-27 | 135 | 136 | 134 | 136 | 62,000 | 272 |
| 2015-11-26 | 133 | 136 | 132 | 135 | 69,000 | 270 |
| 2015-11-25 | 133 | 133 | 133 | 133 | 12,000 | 266 |
| 2015-11-24 | 132 | 133 | 131 | 133 | 36,000 | 266 |
| 2015-11-20 | 133 | 133 | 131 | 131 | 54,000 | 262 |
| 2015-11-19 | 134 | 135 | 132 | 133 | 65,000 | 266 |
| 2015-11-18 | 133 | 136 | 133 | 134 | 58,000 | 268 |
| 2015-11-17 | 135 | 135 | 131 | 132 | 126,000 | 264 |
| 2015-11-16 | 135 | 136 | 129 | 134 | 185,000 | 268 |
| 2015-11-13 | 134 | 156 | 134 | 135 | 4,794,000 | 270 |
| 2015-11-12 | 130 | 131 | 129 | 129 | 41,000 | 258 |
| 2015-11-11 | 131 | 132 | 129 | 130 | 100,000 | 260 |
| 2015-11-10 | 126 | 132 | 126 | 131 | 83,000 | 262 |
| 2015-11-09 | 127 | 128 | 126 | 127 | 37,000 | 254 |
| 2015-11-06 | 126 | 128 | 126 | 127 | 23,000 | 254 |
| 2015-11-05 | 130 | 130 | 124 | 125 | 112,000 | 250 |
| 2015-11-04 | 140 | 142 | 128 | 128 | 223,000 | 256 |
| 2015-11-02 | 146 | 146 | 137 | 139 | 68,000 | 278 |
| 2015-10-30 | 145 | 147 | 143 | 146 | 84,000 | 292 |
| 2015-10-29 | 145 | 161 | 144 | 147 | 2,055,000 | 294 |
| 2015-10-28 | 137 | 147 | 137 | 142 | 415,000 | 284 |
| 2015-10-27 | 140 | 142 | 137 | 139 | 185,000 | 278 |
| 2015-10-26 | 135 | 150 | 135 | 143 | 657,000 | 286 |
| 2015-10-23 | 132 | 140 | 130 | 138 | 393,000 | 276 |
| 2015-10-22 | 127 | 131 | 127 | 130 | 15,000 | 260 |
| 2015-10-21 | 127 | 134 | 127 | 131 | 61,000 | 262 |
| 2015-10-20 | 131 | 131 | 127 | 128 | 18,000 | 256 |
| 2015-10-19 | 130 | 130 | 129 | 129 | 3,000 | 258 |
| 2015-10-16 | 132 | 132 | 129 | 131 | 33,000 | 262 |
| 2015-10-15 | 129 | 131 | 129 | 130 | 33,000 | 260 |
| 2015-10-14 | 134 | 134 | 129 | 131 | 77,000 | 262 |
| 2015-10-13 | 128 | 131 | 127 | 131 | 53,000 | 262 |
| 2015-10-09 | 127 | 128 | 126 | 128 | 23,000 | 256 |
| 2015-10-08 | 128 | 128 | 125 | 125 | 50,000 | 250 |
| 2015-10-07 | 126 | 128 | 126 | 128 | 25,000 | 256 |
| 2015-10-06 | 124 | 133 | 123 | 128 | 295,000 | 256 |
| 2015-10-05 | 121 | 124 | 120 | 122 | 38,000 | 244 |
| 2015-10-02 | 120 | 122 | 119 | 119 | 25,000 | 238 |
| 2015-10-01 | 125 | 125 | 121 | 122 | 79,000 | 244 |
| 2015-09-30 | 117 | 129 | 116 | 121 | 208,000 | 242 |
| 2015-09-29 | 119 | 119 | 114 | 115 | 20,000 | 230 |
| 2015-09-28 | 121 | 121 | 115 | 118 | 82,000 | 236 |
| 2015-09-25 | 119 | 120 | 117 | 118 | 14,000 | 236 |
| 2015-09-24 | 119 | 119 | 118 | 119 | 11,000 | 238 |
| 2015-09-18 | 119 | 121 | 119 | 121 | 15,000 | 242 |
| 2015-09-17 | 122 | 124 | 119 | 122 | 19,000 | 244 |
| 2015-09-16 | 122 | 124 | 121 | 121 | 31,000 | 242 |
| 2015-09-15 | 122 | 123 | 122 | 123 | 8,000 | 246 |
| 2015-09-14 | 124 | 124 | 121 | 122 | 11,000 | 244 |
| 2015-09-11 | 121 | 124 | 120 | 124 | 39,000 | 248 |
| 2015-09-10 | 122 | 122 | 119 | 121 | 38,000 | 242 |
| 2015-09-09 | 121 | 123 | 119 | 122 | 74,000 | 244 |
| 2015-09-08 | 123 | 123 | 116 | 116 | 77,000 | 232 |
| 2015-09-07 | 117 | 123 | 111 | 123 | 287,000 | 246 |
| 2015-09-04 | 130 | 156 | 120 | 120 | 4,084,000 | 240 |
| 2015-09-03 | 123 | 125 | 123 | 125 | 10,000 | 250 |
| 2015-09-02 | 120 | 125 | 116 | 123 | 24,000 | 246 |
| 2015-09-01 | 127 | 127 | 123 | 124 | 60,000 | 248 |
| 2015-08-31 | 128 | 130 | 127 | 128 | 52,000 | 256 |
| 2015-08-28 | 126 | 132 | 126 | 130 | 167,000 | 260 |
| 2015-08-27 | 120 | 127 | 120 | 123 | 122,000 | 246 |
| 2015-08-26 | 116 | 123 | 116 | 119 | 77,000 | 238 |
| 2015-08-25 | 113 | 130 | 109 | 115 | 272,000 | 230 |
| 2015-08-24 | 138 | 143 | 128 | 128 | 295,000 | 256 |
| 2015-08-21 | 149 | 152 | 148 | 148 | 88,000 | 296 |
| 2015-08-20 | 152 | 156 | 152 | 155 | 39,000 | 310 |
| 2015-08-19 | 154 | 159 | 154 | 156 | 75,000 | 312 |
| 2015-08-18 | 154 | 155 | 152 | 152 | 24,000 | 304 |
| 2015-08-17 | 154 | 155 | 152 | 154 | 21,000 | 308 |
| 2015-08-14 | 155 | 155 | 148 | 154 | 67,000 | 308 |
| 2015-08-13 | 151 | 155 | 150 | 155 | 42,000 | 310 |
| 2015-08-12 | 154 | 154 | 152 | 153 | 26,000 | 306 |
| 2015-08-11 | 153 | 153 | 152 | 153 | 11,000 | 306 |
| 2015-08-10 | 153 | 153 | 152 | 153 | 19,000 | 306 |
| 2015-08-07 | 153 | 154 | 153 | 154 | 14,000 | 308 |
| 2015-08-06 | 154 | 155 | 151 | 153 | 44,000 | 306 |
| 2015-08-05 | 156 | 156 | 154 | 156 | 26,000 | 312 |
| 2015-08-04 | 155 | 156 | 154 | 154 | 12,000 | 308 |
| 2015-08-03 | 155 | 155 | 153 | 153 | 20,000 | 306 |
| 2015-07-31 | 154 | 156 | 154 | 155 | 9,000 | 310 |
| 2015-07-30 | 157 | 157 | 155 | 155 | 5,000 | 310 |
| 2015-07-29 | 156 | 156 | 155 | 156 | 12,000 | 312 |
| 2015-07-28 | 156 | 156 | 150 | 155 | 23,000 | 310 |
| 2015-07-27 | 159 | 159 | 157 | 157 | 11,000 | 314 |
| 2015-07-24 | 159 | 159 | 157 | 159 | 38,000 | 318 |
| 2015-07-23 | 158 | 159 | 156 | 157 | 40,000 | 314 |
| 2015-07-22 | 157 | 160 | 157 | 158 | 38,000 | 316 |
| 2015-07-21 | 159 | 161 | 158 | 160 | 45,000 | 320 |
| 2015-07-17 | 158 | 159 | 154 | 159 | 63,000 | 318 |
| 2015-07-16 | 157 | 158 | 156 | 157 | 68,000 | 314 |
| 2015-07-15 | 161 | 162 | 156 | 158 | 124,000 | 316 |
| 2015-07-14 | 156 | 158 | 155 | 157 | 45,000 | 314 |
| 2015-07-13 | 150 | 155 | 150 | 154 | 28,000 | 308 |
| 2015-07-10 | 152 | 155 | 152 | 152 | 73,000 | 304 |
| 2015-07-09 | 150 | 153 | 143 | 152 | 143,000 | 304 |
| 2015-07-08 | 163 | 163 | 152 | 157 | 162,000 | 314 |
| 2015-07-07 | 165 | 168 | 162 | 162 | 88,000 | 324 |
| 2015-07-06 | 166 | 168 | 163 | 164 | 78,000 | 328 |
| 2015-07-03 | 169 | 170 | 168 | 169 | 41,000 | 338 |
| 2015-07-02 | 170 | 170 | 169 | 170 | 69,000 | 340 |
| 2015-07-01 | 172 | 172 | 170 | 171 | 50,000 | 342 |
| 2015-06-30 | 168 | 170 | 167 | 170 | 27,000 | 340 |
| 2015-06-29 | 168 | 173 | 167 | 167 | 112,000 | 334 |
| 2015-06-26 | 177 | 178 | 175 | 177 | 64,000 | 354 |
| 2015-06-25 | 180 | 196 | 175 | 176 | 1,312,000 | 352 |
| 2015-06-24 | 184 | 187 | 182 | 182 | 362,000 | 364 |
| 2015-06-23 | 178 | 188 | 178 | 184 | 588,000 | 368 |
| 2015-06-22 | 178 | 181 | 177 | 178 | 142,000 | 356 |
| 2015-06-19 | 172 | 182 | 171 | 176 | 185,000 | 352 |
| 2015-06-18 | 174 | 174 | 171 | 172 | 65,000 | 344 |
| 2015-06-17 | 174 | 176 | 173 | 174 | 28,000 | 348 |
| 2015-06-16 | 176 | 176 | 173 | 175 | 51,000 | 350 |
| 2015-06-15 | 173 | 179 | 172 | 176 | 155,000 | 352 |
| 2015-06-12 | 173 | 174 | 172 | 172 | 24,000 | 344 |
| 2015-06-11 | 174 | 174 | 172 | 172 | 33,000 | 344 |
| 2015-06-10 | 172 | 174 | 171 | 173 | 34,000 | 346 |
| 2015-06-09 | 178 | 178 | 173 | 173 | 67,000 | 346 |
| 2015-06-08 | 176 | 178 | 175 | 178 | 71,000 | 356 |
| 2015-06-05 | 174 | 177 | 172 | 176 | 119,000 | 352 |
| 2015-06-04 | 177 | 177 | 173 | 177 | 127,000 | 354 |
| 2015-06-03 | 177 | 178 | 175 | 176 | 62,000 | 352 |
| 2015-06-02 | 174 | 178 | 173 | 177 | 58,000 | 354 |
| 2015-06-01 | 174 | 174 | 173 | 174 | 75,000 | 348 |
| 2015-05-29 | 176 | 181 | 173 | 173 | 129,000 | 346 |
| 2015-05-28 | 179 | 187 | 174 | 175 | 650,000 | 350 |
| 2015-05-27 | 174 | 176 | 173 | 175 | 226,000 | 350 |
| 2015-05-26 | 169 | 180 | 168 | 179 | 378,000 | 358 |
| 2015-05-25 | 170 | 170 | 165 | 168 | 137,000 | 336 |
| 2015-05-22 | 170 | 170 | 167 | 168 | 88,000 | 336 |
| 2015-05-21 | 174 | 174 | 167 | 168 | 307,000 | 336 |
| 2015-05-20 | 174 | 176 | 172 | 173 | 127,000 | 346 |
| 2015-05-19 | 173 | 179 | 172 | 174 | 330,000 | 348 |
| 2015-05-18 | 189 | 190 | 171 | 173 | 935,000 | 346 |
| 2015-05-15 | 204 | 205 | 185 | 185 | 1,510,000 | 370 |
| 2015-05-14 | 184 | 231 | 183 | 205 | 13,884,000 | 410 |
| 2015-05-13 | 184 | 188 | 183 | 183 | 127,000 | 366 |
| 2015-05-12 | 186 | 199 | 176 | 187 | 616,000 | 374 |
| 2015-05-11 | 171 | 188 | 171 | 187 | 352,000 | 374 |
| 2015-05-08 | 170 | 171 | 169 | 170 | 48,000 | 340 |
| 2015-05-07 | 174 | 174 | 169 | 169 | 37,000 | 338 |
| 2015-05-01 | 171 | 175 | 168 | 172 | 116,000 | 344 |
| 2015-04-30 | 178 | 185 | 172 | 173 | 142,000 | 346 |
| 2015-04-28 | 182 | 187 | 175 | 181 | 201,000 | 362 |
| 2015-04-27 | 170 | 187 | 170 | 182 | 374,000 | 364 |
| 2015-04-24 | 171 | 171 | 168 | 170 | 58,000 | 340 |
| 2015-04-23 | 176 | 177 | 170 | 172 | 95,000 | 344 |
| 2015-04-22 | 177 | 180 | 172 | 174 | 118,000 | 348 |
| 2015-04-21 | 184 | 188 | 175 | 176 | 192,000 | 352 |
| 2015-04-20 | 185 | 185 | 179 | 179 | 185,000 | 358 |
| 2015-04-17 | 199 | 199 | 189 | 189 | 244,000 | 378 |
| 2015-04-16 | 195 | 198 | 186 | 198 | 658,000 | 396 |
| 2015-04-15 | 174 | 208 | 172 | 199 | 6,338,000 | 398 |
| 2015-04-14 | 166 | 191 | 166 | 179 | 5,468,000 | 358 |
| 2015-04-13 | 160 | 162 | 157 | 161 | 240,000 | 322 |
| 2015-04-10 | 171 | 181 | 162 | 164 | 1,673,000 | 328 |
| 2015-04-09 | 150 | 193 | 150 | 176 | 7,230,000 | 352 |
| 2015-04-08 | 150 | 150 | 146 | 147 | 95,000 | 294 |
| 2015-04-07 | 155 | 155 | 149 | 149 | 199,000 | 298 |
| 2015-04-06 | 151 | 169 | 150 | 153 | 2,156,000 | 306 |
| 2015-04-03 | 138 | 179 | 138 | 147 | 6,469,000 | 294 |
| 2015-04-02 | 140 | 140 | 135 | 137 | 65,000 | 274 |
| 2015-04-01 | 137 | 139 | 137 | 139 | 38,000 | 278 |
| 2015-03-31 | 137 | 137 | 136 | 137 | 17,000 | 274 |
| 2015-03-30 | 136 | 139 | 136 | 138 | 30,000 | 276 |
| 2015-03-27 | 138 | 139 | 136 | 136 | 18,000 | 272 |
| 2015-03-26 | 143 | 143 | 138 | 138 | 28,000 | 276 |
| 2015-03-25 | 143 | 144 | 139 | 141 | 91,000 | 282 |
| 2015-03-24 | 143 | 145 | 143 | 145 | 9,000 | 290 |
| 2015-03-23 | 145 | 145 | 143 | 143 | 25,000 | 286 |
| 2015-03-20 | 144 | 145 | 143 | 145 | 23,000 | 290 |
| 2015-03-19 | 147 | 147 | 142 | 146 | 151,000 | 292 |
| 2015-03-18 | 145 | 148 | 144 | 148 | 32,000 | 296 |
| 2015-03-17 | 147 | 147 | 144 | 145 | 73,000 | 290 |
| 2015-03-16 | 148 | 148 | 145 | 147 | 77,000 | 294 |
| 2015-03-13 | 147 | 151 | 147 | 148 | 152,000 | 296 |
| 2015-03-12 | 147 | 148 | 146 | 148 | 47,000 | 296 |
| 2015-03-11 | 147 | 149 | 147 | 149 | 19,000 | 298 |
| 2015-03-10 | 150 | 150 | 148 | 148 | 18,000 | 296 |
| 2015-03-09 | 147 | 149 | 147 | 147 | 73,000 | 294 |
| 2015-03-06 | 152 | 152 | 148 | 149 | 70,000 | 298 |
| 2015-03-05 | 152 | 152 | 150 | 151 | 40,000 | 302 |
| 2015-03-04 | 153 | 153 | 143 | 150 | 208,000 | 300 |
| 2015-03-03 | 156 | 156 | 154 | 155 | 40,000 | 310 |
| 2015-03-02 | 154 | 156 | 154 | 156 | 44,000 | 312 |
| 2015-02-27 | 156 | 158 | 154 | 154 | 82,000 | 308 |
| 2015-02-26 | 158 | 158 | 155 | 158 | 51,000 | 316 |
| 2015-02-25 | 160 | 162 | 157 | 157 | 83,000 | 314 |
| 2015-02-24 | 157 | 160 | 153 | 160 | 74,000 | 320 |
| 2015-02-23 | 162 | 162 | 158 | 158 | 78,000 | 316 |
| 2015-02-20 | 160 | 163 | 160 | 160 | 88,000 | 320 |
| 2015-02-19 | 159 | 163 | 156 | 160 | 204,000 | 320 |
| 2015-02-18 | 158 | 162 | 156 | 156 | 132,000 | 312 |
| 2015-02-17 | 154 | 160 | 152 | 158 | 193,000 | 316 |
| 2015-02-16 | 156 | 159 | 151 | 155 | 469,000 | 310 |
| 2015-02-13 | 150 | 180 | 145 | 161 | 4,208,000 | 322 |
| 2015-02-12 | 149 | 150 | 144 | 145 | 138,000 | 290 |
| 2015-02-10 | 147 | 150 | 146 | 149 | 51,000 | 298 |
| 2015-02-09 | 152 | 153 | 147 | 148 | 111,000 | 296 |
| 2015-02-06 | 145 | 160 | 145 | 149 | 406,000 | 298 |
| 2015-02-05 | 142 | 151 | 142 | 146 | 187,000 | 292 |
| 2015-02-04 | 144 | 145 | 142 | 144 | 138,000 | 288 |
| 2015-02-03 | 154 | 154 | 143 | 143 | 206,000 | 286 |
| 2015-02-02 | 156 | 156 | 153 | 153 | 58,000 | 306 |
| 2015-01-30 | 156 | 158 | 154 | 155 | 83,000 | 310 |
| 2015-01-29 | 157 | 158 | 154 | 154 | 168,000 | 308 |
| 2015-01-28 | 167 | 171 | 156 | 158 | 490,000 | 316 |
| 2015-01-27 | 161 | 161 | 156 | 157 | 177,000 | 314 |
| 2015-01-26 | 164 | 165 | 160 | 160 | 364,000 | 320 |
| 2015-01-23 | 182 | 198 | 167 | 167 | 1,597,000 | 334 |
| 2015-01-22 | 175 | 176 | 169 | 172 | 436,000 | 344 |
| 2015-01-21 | 183 | 187 | 167 | 185 | 1,402,000 | 370 |
| 2015-01-20 | 150 | 181 | 150 | 178 | 2,619,000 | 356 |
| 2015-01-19 | 153 | 153 | 145 | 147 | 335,000 | 294 |
| 2015-01-16 | 139 | 171 | 139 | 151 | 3,861,000 | 302 |
| 2015-01-15 | 141 | 141 | 137 | 138 | 132,000 | 276 |
| 2015-01-14 | 153 | 153 | 142 | 142 | 184,000 | 284 |
| 2015-01-13 | 156 | 158 | 147 | 151 | 441,000 | 302 |
| 2015-01-09 | 149 | 180 | 144 | 161 | 2,477,000 | 322 |
| 2015-01-08 | 135 | 144 | 134 | 141 | 172,000 | 282 |
| 2015-01-07 | 132 | 134 | 132 | 134 | 22,000 | 268 |
| 2015-01-06 | 135 | 135 | 131 | 132 | 30,000 | 264 |
| 2015-01-05 | 133 | 138 | 132 | 137 | 39,000 | 274 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
