7462 (株)CAPITA の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 920 | 995 | 867 | 993 | 2,100 | 198.60 |
| 2018-12-27 | 830 | 930 | 830 | 930 | 7,700 | 186 |
| 2018-12-26 | 785 | 864 | 785 | 820 | 2,900 | 164 |
| 2018-12-25 | 800 | 801 | 785 | 800 | 1,800 | 160 |
| 2018-12-21 | 870 | 899 | 839 | 839 | 800 | 167.80 |
| 2018-12-20 | 900 | 915 | 900 | 900 | 2,200 | 180 |
| 2018-12-19 | 886 | 939 | 883 | 939 | 3,400 | 187.80 |
| 2018-12-18 | 1,031 | 1,031 | 943 | 944 | 8,900 | 188.80 |
| 2018-12-17 | - | - | - | 1,090 | - | 218 |
| 2018-12-14 | 1,058 | 1,110 | 1,058 | 1,090 | 1,800 | 218 |
| 2018-12-13 | 1,110 | 1,110 | 1,003 | 1,058 | 5,600 | 211.60 |
| 2018-12-12 | 1,060 | 1,132 | 1,022 | 1,129 | 14,900 | 225.80 |
| 2018-12-11 | 1,030 | 1,035 | 997 | 999 | 3,100 | 199.80 |
| 2018-12-10 | 1,040 | 1,041 | 1,029 | 1,031 | 1,900 | 206.20 |
| 2018-12-07 | 1,046 | 1,076 | 1,035 | 1,075 | 1,200 | 215 |
| 2018-12-06 | 1,087 | 1,087 | 1,034 | 1,046 | 2,300 | 209.20 |
| 2018-12-05 | 1,065 | 1,065 | 1,061 | 1,061 | 200 | 212.20 |
| 2018-12-04 | 1,054 | 1,088 | 1,035 | 1,065 | 3,700 | 213 |
| 2018-12-03 | 1,079 | 1,094 | 1,079 | 1,082 | 2,600 | 216.40 |
| 2018-11-30 | 1,088 | 1,097 | 1,067 | 1,079 | 500 | 215.80 |
| 2018-11-29 | 1,063 | 1,064 | 1,058 | 1,058 | 700 | 211.60 |
| 2018-11-28 | 1,061 | 1,068 | 1,059 | 1,059 | 900 | 211.80 |
| 2018-11-27 | 1,095 | 1,095 | 1,060 | 1,060 | 400 | 212 |
| 2018-11-26 | 1,121 | 1,121 | 1,071 | 1,087 | 2,100 | 217.40 |
| 2018-11-22 | 1,120 | 1,120 | 1,060 | 1,091 | 1,800 | 218.20 |
| 2018-11-21 | 1,079 | 1,120 | 1,050 | 1,120 | 5,500 | 224 |
| 2018-11-20 | - | - | - | 1,109 | - | 221.80 |
| 2018-11-19 | 1,069 | 1,109 | 1,069 | 1,109 | 1,500 | 221.80 |
| 2018-11-16 | 1,155 | 1,179 | 1,068 | 1,070 | 3,500 | 214 |
| 2018-11-15 | 1,135 | 1,184 | 1,090 | 1,172 | 2,800 | 234.40 |
| 2018-11-14 | 1,218 | 1,218 | 1,136 | 1,165 | 1,800 | 233 |
| 2018-11-13 | 1,245 | 1,245 | 1,090 | 1,220 | 11,300 | 244 |
| 2018-11-12 | 1,228 | 1,228 | 1,191 | 1,218 | 8,700 | 243.60 |
| 2018-11-09 | 1,201 | 1,210 | 1,185 | 1,208 | 1,500 | 241.60 |
| 2018-11-08 | 1,201 | 1,229 | 1,175 | 1,200 | 1,200 | 240 |
| 2018-11-07 | 1,190 | 1,216 | 1,170 | 1,216 | 1,900 | 243.20 |
| 2018-11-06 | 1,176 | 1,241 | 1,130 | 1,160 | 9,600 | 232 |
| 2018-11-05 | 1,228 | 1,247 | 1,143 | 1,211 | 10,200 | 242.20 |
| 2018-11-02 | 1,145 | 1,350 | 1,145 | 1,198 | 19,800 | 239.60 |
| 2018-11-01 | 1,091 | 1,221 | 1,081 | 1,200 | 14,900 | 240 |
| 2018-10-31 | 965 | 1,130 | 965 | 1,121 | 19,400 | 224.20 |
| 2018-10-30 | 965 | 987 | 965 | 980 | 3,400 | 196 |
| 2018-10-29 | 980 | 1,001 | 958 | 970 | 3,100 | 194 |
| 2018-10-26 | 1,080 | 1,080 | 1,005 | 1,010 | 3,300 | 202 |
| 2018-10-25 | 1,006 | 1,150 | 968 | 1,050 | 11,100 | 210 |
| 2018-10-24 | 1,032 | 1,035 | 1,006 | 1,006 | 2,900 | 201.20 |
| 2018-10-23 | 1,081 | 1,090 | 1,059 | 1,059 | 5,500 | 211.80 |
| 2018-10-22 | 1,120 | 1,120 | 1,081 | 1,083 | 4,200 | 216.60 |
| 2018-10-19 | 1,081 | 1,117 | 1,070 | 1,117 | 2,600 | 223.40 |
| 2018-10-18 | 1,110 | 1,110 | 1,052 | 1,090 | 5,200 | 218 |
| 2018-10-17 | 1,111 | 1,112 | 1,094 | 1,103 | 3,000 | 220.60 |
| 2018-10-16 | 1,120 | 1,152 | 1,091 | 1,094 | 4,700 | 218.80 |
| 2018-10-15 | 1,184 | 1,184 | 1,124 | 1,150 | 1,600 | 230 |
| 2018-10-12 | 1,105 | 1,154 | 1,061 | 1,154 | 3,100 | 230.80 |
| 2018-10-11 | 1,139 | 1,163 | 1,110 | 1,110 | 3,900 | 222 |
| 2018-10-10 | 1,226 | 1,226 | 1,186 | 1,186 | 2,300 | 237.20 |
| 2018-10-09 | 1,188 | 1,190 | 1,132 | 1,190 | 2,100 | 238 |
| 2018-10-05 | 1,234 | 1,234 | 1,171 | 1,188 | 900 | 237.60 |
| 2018-10-04 | 1,207 | 1,239 | 1,159 | 1,239 | 4,300 | 247.80 |
| 2018-10-03 | 1,230 | 1,235 | 1,210 | 1,215 | 1,300 | 243 |
| 2018-10-02 | 1,236 | 1,239 | 1,205 | 1,210 | 10,700 | 242 |
| 2018-10-01 | 1,310 | 1,312 | 1,286 | 1,286 | 700 | 257.20 |
| 2018-09-28 | 1,277 | 1,307 | 1,277 | 1,287 | 1,600 | 257.40 |
| 2018-09-27 | 1,290 | 1,295 | 1,290 | 1,295 | 200 | 259 |
| 2018-09-26 | 1,353 | 1,374 | 1,305 | 1,305 | 2,600 | 261 |
| 2018-09-25 | 1,320 | 1,353 | 1,320 | 1,353 | 900 | 270.60 |
| 2018-09-21 | 1,291 | 1,320 | 1,261 | 1,320 | 1,500 | 264 |
| 2018-09-20 | 1,316 | 1,365 | 1,300 | 1,318 | 7,600 | 263.60 |
| 2018-09-19 | 1,283 | 1,475 | 1,283 | 1,341 | 21,600 | 268.20 |
| 2018-09-18 | 1,285 | 1,296 | 1,275 | 1,275 | 1,000 | 255 |
| 2018-09-14 | 1,263 | 1,300 | 1,262 | 1,300 | 3,000 | 260 |
| 2018-09-13 | 1,273 | 1,275 | 1,271 | 1,271 | 900 | 254.20 |
| 2018-09-12 | 1,277 | 1,300 | 1,272 | 1,274 | 1,700 | 254.80 |
| 2018-09-11 | 1,277 | 1,307 | 1,277 | 1,307 | 1,500 | 261.40 |
| 2018-09-10 | 1,298 | 1,313 | 1,286 | 1,298 | 1,000 | 259.60 |
| 2018-09-07 | 1,316 | 1,316 | 1,276 | 1,313 | 2,300 | 262.60 |
| 2018-09-06 | 1,316 | 1,326 | 1,316 | 1,321 | 700 | 264.20 |
| 2018-09-05 | 1,325 | 1,350 | 1,313 | 1,340 | 1,900 | 268 |
| 2018-09-04 | 1,331 | 1,363 | 1,321 | 1,335 | 2,300 | 267 |
| 2018-09-03 | 1,352 | 1,368 | 1,335 | 1,350 | 3,600 | 270 |
| 2018-08-31 | 1,345 | 1,388 | 1,312 | 1,381 | 8,300 | 276.20 |
| 2018-08-30 | 1,382 | 1,400 | 1,355 | 1,366 | 2,400 | 273.20 |
| 2018-08-29 | 1,378 | 1,390 | 1,352 | 1,352 | 6,600 | 270.40 |
| 2018-08-28 | 1,400 | 1,416 | 1,385 | 1,390 | 3,900 | 278 |
| 2018-08-27 | 1,390 | 1,430 | 1,386 | 1,411 | 8,600 | 282.20 |
| 2018-08-24 | 1,420 | 1,455 | 1,382 | 1,438 | 5,600 | 287.60 |
| 2018-08-23 | 1,478 | 1,478 | 1,350 | 1,450 | 12,800 | 290 |
| 2018-08-22 | 1,510 | 1,510 | 1,430 | 1,441 | 8,700 | 288.20 |
| 2018-08-21 | 1,401 | 1,535 | 1,400 | 1,510 | 16,500 | 302 |
| 2018-08-20 | 1,450 | 1,474 | 1,396 | 1,403 | 11,300 | 280.60 |
| 2018-08-17 | 1,532 | 1,532 | 1,461 | 1,480 | 36,700 | 296 |
| 2018-08-16 | 1,640 | 1,699 | 1,555 | 1,572 | 37,900 | 314.40 |
| 2018-08-15 | 1,722 | 1,727 | 1,574 | 1,641 | 186,400 | 328.20 |
| 2018-08-14 | 1,320 | 1,492 | 1,320 | 1,432 | 56,500 | 286.40 |
| 2018-08-13 | 1,294 | 1,299 | 1,208 | 1,291 | 7,000 | 258.20 |
| 2018-08-10 | 1,342 | 1,345 | 1,275 | 1,324 | 11,400 | 264.80 |
| 2018-08-09 | 1,384 | 1,475 | 1,321 | 1,368 | 42,700 | 273.60 |
| 2018-08-08 | 1,296 | 1,371 | 1,254 | 1,354 | 17,800 | 270.80 |
| 2018-08-07 | 1,280 | 1,385 | 1,214 | 1,298 | 27,400 | 259.60 |
| 2018-08-06 | 1,368 | 1,368 | 1,300 | 1,300 | 46,700 | 260 |
| 2018-08-03 | 1,171 | 1,433 | 1,166 | 1,399 | 173,300 | 279.80 |
| 2018-08-02 | 1,171 | 1,171 | 1,105 | 1,133 | 22,400 | 226.60 |
| 2018-08-01 | 1,212 | 1,238 | 1,186 | 1,187 | 26,300 | 237.40 |
| 2018-07-31 | 1,311 | 1,316 | 1,195 | 1,242 | 14,600 | 248.40 |
| 2018-07-30 | 1,358 | 1,375 | 1,267 | 1,292 | 13,200 | 258.40 |
| 2018-07-27 | 1,409 | 1,409 | 1,329 | 1,358 | 21,800 | 271.60 |
| 2018-07-26 | 1,355 | 1,420 | 1,339 | 1,357 | 18,800 | 271.40 |
| 2018-07-25 | 1,437 | 1,437 | 1,327 | 1,332 | 24,500 | 266.40 |
| 2018-07-24 | 1,462 | 1,462 | 1,387 | 1,410 | 12,400 | 282 |
| 2018-07-23 | 1,491 | 1,505 | 1,410 | 1,418 | 25,700 | 283.60 |
| 2018-07-20 | 1,509 | 1,580 | 1,485 | 1,517 | 36,700 | 303.40 |
| 2018-07-19 | 1,466 | 1,592 | 1,460 | 1,526 | 59,400 | 305.20 |
| 2018-07-18 | 1,497 | 1,499 | 1,384 | 1,496 | 58,700 | 299.20 |
| 2018-07-17 | 1,398 | 1,636 | 1,376 | 1,437 | 261,900 | 287.40 |
| 2018-07-13 | 1,733 | 1,798 | 1,422 | 1,423 | 634,600 | 284.60 |
| 2018-07-12 | 1,259 | 1,500 | 1,245 | 1,500 | 353,200 | 300 |
| 2018-07-11 | 1,208 | 1,274 | 1,188 | 1,200 | 102,600 | 240 |
| 2018-07-10 | 1,245 | 1,400 | 1,171 | 1,280 | 200,500 | 256 |
| 2018-07-09 | 1,392 | 1,410 | 1,265 | 1,305 | 211,000 | 261 |
| 2018-07-06 | 1,240 | 1,368 | 1,141 | 1,272 | 651,200 | 254.40 |
| 2018-07-05 | 1,568 | 1,618 | 1,282 | 1,300 | 764,000 | 260 |
| 2018-07-04 | 1,108 | 1,318 | 1,074 | 1,318 | 493,800 | 263.60 |
| 2018-07-03 | 973 | 1,018 | 961 | 1,018 | 198,600 | 203.60 |
| 2018-07-02 | 882 | 882 | 868 | 868 | 3,500 | 173.60 |
| 2018-06-29 | 867 | 867 | 867 | 867 | 500 | 173.40 |
| 2018-06-28 | 870 | 870 | 870 | 870 | 1,500 | 174 |
| 2018-06-27 | 896 | 899 | 871 | 885 | 5,500 | 177 |
| 2018-06-26 | 899 | 899 | 869 | 881 | 1,800 | 176.20 |
| 2018-06-25 | 864 | 908 | 863 | 885 | 20,300 | 177 |
| 2018-06-22 | 877 | 877 | 877 | 877 | 300 | 175.40 |
| 2018-06-21 | 879 | 880 | 876 | 877 | 6,300 | 175.40 |
| 2018-06-20 | 860 | 879 | 850 | 879 | 3,700 | 175.80 |
| 2018-06-19 | 852 | 855 | 852 | 855 | 700 | 171 |
| 2018-06-18 | 851 | 868 | 851 | 860 | 4,400 | 172 |
| 2018-06-15 | 853 | 864 | 853 | 853 | 1,000 | 170.60 |
| 2018-06-14 | 860 | 860 | 842 | 852 | 2,300 | 170.40 |
| 2018-06-13 | 866 | 866 | 866 | 866 | 200 | 173.20 |
| 2018-06-12 | 850 | 867 | 849 | 867 | 9,000 | 173.40 |
| 2018-06-11 | 868 | 869 | 853 | 853 | 1,700 | 170.60 |
| 2018-06-08 | 868 | 868 | 868 | 868 | 900 | 173.60 |
| 2018-06-07 | 852 | 868 | 852 | 868 | 21,100 | 173.60 |
| 2018-06-06 | 850 | 850 | 840 | 840 | 1,100 | 168 |
| 2018-06-05 | 856 | 859 | 850 | 850 | 4,600 | 170 |
| 2018-06-04 | 835 | 836 | 835 | 835 | 1,300 | 167 |
| 2018-06-01 | 829 | 847 | 827 | 834 | 3,700 | 166.80 |
| 2018-05-31 | 835 | 835 | 833 | 833 | 500 | 166.60 |
| 2018-05-30 | 828 | 831 | 828 | 831 | 500 | 166.20 |
| 2018-05-29 | 835 | 843 | 825 | 843 | 2,800 | 168.60 |
| 2018-05-28 | 840 | 840 | 840 | 840 | 400 | 168 |
| 2018-05-25 | 825 | 825 | 825 | 825 | 400 | 165 |
| 2018-05-24 | 821 | 840 | 821 | 840 | 1,200 | 168 |
| 2018-05-23 | 839 | 849 | 839 | 849 | 900 | 169.80 |
| 2018-05-22 | - | - | - | 869 | - | 173.80 |
| 2018-05-21 | 869 | 869 | 869 | 869 | 100 | 173.80 |
| 2018-05-18 | 860 | 861 | 860 | 861 | 300 | 172.20 |
| 2018-05-17 | 860 | 860 | 860 | 860 | 100 | 172 |
| 2018-05-16 | 861 | 861 | 860 | 860 | 400 | 172 |
| 2018-05-15 | 882 | 882 | 882 | 882 | 200 | 176.40 |
| 2018-05-14 | 887 | 887 | 887 | 887 | 100 | 177.40 |
| 2018-05-11 | - | - | - | 875 | - | 175 |
| 2018-05-10 | 876 | 876 | 875 | 875 | 900 | 175 |
| 2018-05-09 | 872 | 887 | 872 | 887 | 500 | 177.40 |
| 2018-05-08 | 871 | 890 | 871 | 887 | 400 | 177.40 |
| 2018-05-07 | 881 | 881 | 866 | 871 | 1,900 | 174.20 |
| 2018-05-02 | - | - | - | 877 | - | 175.40 |
| 2018-05-01 | - | - | - | 877 | - | 175.40 |
| 2018-04-27 | 905 | 905 | 877 | 877 | 1,000 | 175.40 |
| 2018-04-26 | 917 | 920 | 900 | 920 | 2,400 | 184 |
| 2018-04-25 | 914 | 919 | 910 | 917 | 3,600 | 183.40 |
| 2018-04-24 | 901 | 917 | 901 | 917 | 1,600 | 183.40 |
| 2018-04-23 | 900 | 900 | 888 | 900 | 1,500 | 180 |
| 2018-04-20 | 900 | 900 | 890 | 900 | 2,400 | 180 |
| 2018-04-19 | 876 | 900 | 876 | 900 | 800 | 180 |
| 2018-04-18 | 870 | 876 | 870 | 876 | 300 | 175.20 |
| 2018-04-17 | 870 | 871 | 865 | 871 | 1,200 | 174.20 |
| 2018-04-16 | 880 | 900 | 870 | 870 | 2,800 | 174 |
| 2018-04-13 | 868 | 868 | 868 | 868 | 1,400 | 173.60 |
| 2018-04-12 | 863 | 869 | 863 | 868 | 3,100 | 173.60 |
| 2018-04-11 | 850 | 850 | 850 | 850 | 200 | 170 |
| 2018-04-10 | 847 | 851 | 845 | 850 | 1,800 | 170 |
| 2018-04-09 | 847 | 847 | 847 | 847 | 400 | 169.40 |
| 2018-04-06 | 852 | 862 | 852 | 862 | 2,300 | 172.40 |
| 2018-04-05 | 850 | 850 | 835 | 837 | 2,200 | 167.40 |
| 2018-04-04 | 829 | 850 | 829 | 835 | 1,000 | 167 |
| 2018-04-03 | 862 | 862 | 855 | 855 | 500 | 171 |
| 2018-03-30 | 842 | 864 | 830 | 854 | 800 | 170.80 |
| 2018-03-29 | 830 | 850 | 830 | 845 | 5,500 | 169 |
| 2018-03-28 | 845 | 845 | 845 | 845 | 200 | 169 |
| 2018-03-27 | 860 | 870 | 860 | 870 | 4,100 | 174 |
| 2018-03-26 | 846 | 850 | 840 | 850 | 3,100 | 170 |
| 2018-03-23 | 830 | 850 | 830 | 831 | 2,100 | 166.20 |
| 2018-03-22 | 869 | 880 | 854 | 860 | 3,800 | 172 |
| 2018-03-20 | 872 | 913 | 861 | 869 | 16,000 | 173.80 |
| 2018-03-19 | 840 | 872 | 825 | 872 | 10,700 | 174.40 |
| 2018-03-16 | 829 | 849 | 829 | 848 | 500 | 169.60 |
| 2018-03-15 | 832 | 847 | 812 | 845 | 6,100 | 169 |
| 2018-03-14 | 820 | 835 | 820 | 835 | 6,000 | 167 |
| 2018-03-13 | 815 | 815 | 811 | 811 | 200 | 162.20 |
| 2018-03-12 | 811 | 813 | 802 | 802 | 2,700 | 160.40 |
| 2018-03-09 | 812 | 812 | 811 | 811 | 900 | 162.20 |
| 2018-03-08 | 783 | 812 | 783 | 812 | 1,100 | 162.40 |
| 2018-03-07 | 812 | 815 | 782 | 782 | 5,200 | 156.40 |
| 2018-03-05 | 815 | 815 | 812 | 812 | 600 | 162.40 |
| 2018-03-02 | 801 | 801 | 800 | 800 | 500 | 160 |
| 2018-03-01 | 820 | 820 | 820 | 820 | 400 | 164 |
| 2018-02-28 | 800 | 824 | 800 | 820 | 5,600 | 164 |
| 2018-02-27 | 810 | 810 | 800 | 800 | 700 | 160 |
| 2018-02-26 | 810 | 810 | 810 | 810 | 300 | 162 |
| 2018-02-23 | 804 | 804 | 804 | 804 | 200 | 160.80 |
| 2018-02-22 | 803 | 804 | 803 | 804 | 400 | 160.80 |
| 2018-02-21 | 804 | 804 | 804 | 804 | 300 | 160.80 |
| 2018-02-20 | 805 | 806 | 803 | 803 | 3,400 | 160.60 |
| 2018-02-19 | 804 | 804 | 760 | 800 | 3,400 | 160 |
| 2018-02-16 | 803 | 818 | 803 | 804 | 2,600 | 160.80 |
| 2018-02-15 | 833 | 833 | 805 | 808 | 600 | 161.60 |
| 2018-02-14 | 855 | 855 | 817 | 817 | 900 | 163.40 |
| 2018-02-13 | 831 | 831 | 831 | 831 | 200 | 166.20 |
| 2018-02-09 | 840 | 840 | 830 | 830 | 300 | 166 |
| 2018-02-07 | 872 | 872 | 872 | 872 | 400 | 174.40 |
| 2018-02-06 | 865 | 886 | 805 | 840 | 6,100 | 168 |
| 2018-02-05 | 899 | 899 | 884 | 886 | 500 | 177.20 |
| 2018-02-02 | 910 | 910 | 899 | 899 | 400 | 179.80 |
| 2018-02-01 | 890 | 895 | 890 | 892 | 1,600 | 178.40 |
| 2018-01-31 | 906 | 906 | 891 | 895 | 1,800 | 179 |
| 2018-01-30 | 901 | 912 | 900 | 903 | 1,800 | 180.60 |
| 2018-01-29 | 908 | 915 | 900 | 900 | 800 | 180 |
| 2018-01-26 | 919 | 919 | 909 | 919 | 2,100 | 183.80 |
| 2018-01-25 | 894 | 920 | 891 | 920 | 2,900 | 184 |
| 2018-01-24 | 911 | 911 | 904 | 905 | 1,100 | 181 |
| 2018-01-23 | 922 | 922 | 910 | 910 | 2,400 | 182 |
| 2018-01-19 | 916 | 920 | 916 | 920 | 3,100 | 184 |
| 2018-01-18 | 916 | 921 | 916 | 916 | 1,000 | 183.20 |
| 2018-01-17 | 929 | 944 | 888 | 916 | 4,600 | 183.20 |
| 2018-01-16 | 925 | 925 | 925 | 925 | 300 | 185 |
| 2018-01-15 | 922 | 928 | 907 | 922 | 3,700 | 184.40 |
| 2018-01-12 | 923 | 927 | 890 | 926 | 4,800 | 185.20 |
| 2018-01-11 | 924 | 924 | 924 | 924 | 600 | 184.80 |
| 2018-01-10 | 918 | 918 | 900 | 909 | 1,500 | 181.80 |
| 2018-01-09 | 905 | 918 | 900 | 918 | 3,300 | 183.60 |
| 2018-01-05 | 870 | 926 | 837 | 920 | 8,400 | 184 |
| 2018-01-04 | 885 | 887 | 875 | 879 | 1,500 | 175.80 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
