7462 (株)CAPITA の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	406	406	404	404	200	404
2021-12-29	399	407	399	407	1,300	407
2021-12-28	-	-	-	400	-	400
2021-12-27	400	400	400	400	2,600	400
2021-12-24	392	400	390	399	3,400	399
2021-12-23	400	400	390	400	5,700	400
2021-12-22	384	398	384	395	2,300	395
2021-12-21	377	400	377	392	7,500	392
2021-12-20	398	400	397	400	5,200	400
2021-12-17	381	390	375	390	2,700	390
2021-12-16	381	382	381	382	200	382
2021-12-15	384	384	375	375	1,800	375
2021-12-14	374	391	374	391	1,900	391
2021-12-13	408	408	382	390	3,400	390
2021-12-10	402	403	389	400	3,600	400
2021-12-09	403	403	393	402	1,100	402
2021-12-08	393	405	389	391	4,900	391
2021-12-07	392	396	390	396	1,600	396
2021-12-06	388	395	386	395	1,400	395
2021-12-03	395	395	373	388	1,600	388
2021-12-02	388	398	358	395	3,200	395
2021-12-01	386	388	372	388	4,600	388
2021-11-30	372	394	372	384	10,100	384
2021-11-29	359	367	359	367	500	367
2021-11-26	368	374	363	363	4,000	363
2021-11-25	351	368	349	368	6,400	368
2021-11-24	349	360	343	351	8,400	351
2021-11-22	374	374	349	349	12,000	349
2021-11-19	378	405	373	373	17,300	373
2021-11-18	438	438	375	394	75,500	394
2021-11-17	357	434	357	434	57,400	434
2021-11-16	366	374	354	354	10,100	354
2021-11-15	360	386	351	374	12,500	374
2021-11-12	350	365	350	358	6,800	358
2021-11-11	346	352	346	350	2,300	350
2021-11-10	344	347	344	344	1,200	344
2021-11-09	349	355	344	344	6,300	344
2021-11-08	351	351	348	350	1,500	350
2021-11-05	349	353	348	351	1,200	351
2021-11-04	354	354	343	348	6,400	348
2021-11-02	346	346	339	345	50,500	345
2021-11-01	338	350	338	346	3,300	346
2021-10-29	345	347	339	346	2,800	346
2021-10-28	346	346	336	345	5,300	345
2021-10-27	345	349	345	347	1,100	347
2021-10-26	343	345	340	343	1,900	343
2021-10-25	342	346	340	341	2,000	341
2021-10-22	349	349	349	349	200	349
2021-10-21	352	352	346	351	600	351
2021-10-20	352	352	346	351	600	351
2021-10-19	356	356	347	351	21,200	351
2021-10-18	359	359	349	357	4,300	357
2021-10-15	354	354	350	354	5,100	354
2021-10-14	367	368	353	353	2,500	353
2021-10-13	366	368	359	364	39,300	364
2021-10-12	371	375	369	369	2,700	369
2021-10-11	376	378	370	378	2,100	378
2021-10-08	372	375	370	375	8,900	375
2021-10-07	369	384	365	372	109,800	372
2021-10-06	413	413	401	409	2,100	409
2021-10-05	409	413	409	411	1,700	411
2021-10-04	420	425	420	425	500	425
2021-10-01	439	443	421	421	7,400	421
2021-09-30	453	457	431	431	5,500	431
2021-09-29	442	449	441	445	900	445
2021-09-28	460	475	442	442	9,200	442
2021-09-27	462	462	444	444	1,700	444
2021-09-24	440	448	440	448	700	448
2021-09-22	437	445	437	445	200	445
2021-09-21	448	448	438	445	5,400	445
2021-09-17	454	454	454	454	100	454
2021-09-16	452	458	452	458	400	458
2021-09-15	466	466	453	454	8,800	454
2021-09-14	462	470	460	466	2,700	466
2021-09-13	462	469	462	469	400	469
2021-09-10	475	475	460	468	3,000	468
2021-09-09	475	480	465	473	9,800	473
2021-09-08	497	498	475	482	4,800	482
2021-09-07	490	497	489	497	1,500	497
2021-09-06	-	-	-	500	-	500
2021-09-03	500	500	500	500	200	500
2021-09-02	496	500	485	498	8,500	498
2021-09-01	504	512	495	496	3,200	496
2021-08-31	505	523	491	497	10,200	497
2021-08-30	-	-	-	515	-	515
2021-08-27	525	530	504	515	4,800	515
2021-08-26	535	535	535	535	200	535
2021-08-25	536	536	526	529	500	529
2021-08-24	536	536	526	536	600	536
2021-08-23	535	537	519	519	3,200	519
2021-08-20	-	-	-	527	-	527
2021-08-19	526	528	515	527	4,200	527
2021-08-18	535	540	517	521	4,100	521
2021-08-17	534	540	515	515	11,100	515
2021-08-16	545	566	535	540	28,400	540
2021-08-13	540	540	533	540	1,200	540
2021-08-12	544	544	523	540	8,400	540
2021-08-11	530	543	530	543	1,800	543
2021-08-10	-	-	-	544	-	544
2021-08-06	-	-	-	544	-	544
2021-08-05	528	545	528	544	7,400	544
2021-08-04	525	535	517	535	4,400	535
2021-08-03	-	-	-	535	-	535
2021-08-02	537	537	535	535	200	535
2021-07-30	539	548	527	527	5,200	527
2021-07-29	530	530	520	530	2,200	530
2021-07-28	523	530	520	530	3,500	530
2021-07-27	543	543	543	543	100	543
2021-07-26	530	543	529	533	7,000	533
2021-07-21	540	540	540	540	100	540
2021-07-20	527	542	527	542	600	542
2021-07-19	527	537	527	537	200	537
2021-07-16	540	540	521	537	6,100	537
2021-07-15	536	540	533	540	5,000	540
2021-07-14	534	543	534	543	400	543
2021-07-13	544	544	544	544	500	544
2021-07-12	537	545	515	545	7,400	545
2021-07-09	524	532	524	532	900	532
2021-07-08	534	534	534	534	100	534
2021-07-07	534	534	519	532	7,800	532
2021-07-06	536	536	536	536	100	536
2021-07-05	531	533	530	530	2,500	530
2021-07-02	542	542	538	538	1,100	538
2021-07-01	531	548	529	538	1,600	538
2021-06-30	531	548	529	548	10,300	548
2021-06-29	549	549	536	536	800	536
2021-06-28	540	549	532	532	6,000	532
2021-06-25	539	546	525	540	9,700	540
2021-06-24	533	543	533	540	3,700	540
2021-06-23	530	560	520	553	5,800	553
2021-06-22	2,809	2,809	2,801	2,801	500	560.20
2021-06-21	2,772	2,800	2,759	2,759	300	551.80
2021-06-18	2,784	2,784	2,750	2,759	800	551.80
2021-06-17	2,739	2,800	2,700	2,759	1,800	551.80
2021-06-16	2,640	2,724	2,640	2,724	1,700	544.80
2021-06-15	-	-	-	2,740	-	548
2021-06-14	2,700	2,740	2,680	2,740	2,500	548
2021-06-11	2,700	2,700	2,700	2,700	200	540
2021-06-10	2,650	2,700	2,650	2,700	300	540
2021-06-09	2,631	2,679	2,631	2,650	1,600	530
2021-06-08	2,630	2,699	2,625	2,630	1,800	526
2021-06-07	2,700	2,700	2,600	2,650	800	530
2021-06-04	2,630	2,630	2,605	2,629	1,100	525.80
2021-06-03	2,590	2,630	2,590	2,630	400	526
2021-06-02	2,580	2,590	2,580	2,580	500	516
2021-06-01	2,634	2,634	2,595	2,610	1,100	522
2021-05-31	2,652	2,699	2,635	2,635	1,600	527
2021-05-28	2,780	2,780	2,650	2,652	1,100	530.40
2021-05-27	2,720	2,720	2,636	2,686	500	537.20
2021-05-26	2,760	2,760	2,605	2,719	5,500	543.80
2021-05-25	2,934	2,934	2,705	2,828	18,000	565.60
2021-05-24	2,434	2,434	2,434	2,434	100	486.80
2021-05-21	-	-	-	2,400	-	480
2021-05-20	2,400	2,400	2,400	2,400	100	480
2021-05-19	2,261	2,350	2,261	2,350	700	470
2021-05-18	2,350	2,350	2,311	2,311	700	462.20
2021-05-17	-	-	-	2,400	-	480
2021-05-14	2,400	2,400	2,400	2,400	100	480
2021-05-13	-	-	-	2,350	-	470
2021-05-12	2,350	2,350	2,350	2,350	500	470
2021-05-11	-	-	-	2,480	-	496
2021-05-10	-	-	-	2,480	-	496
2021-05-07	-	-	-	2,480	-	496
2021-05-06	-	-	-	2,480	-	496
2021-04-30	-	-	-	2,530	-	506
2021-04-28	-	-	-	2,530	-	506
2021-04-27	-	-	-	2,530	-	506
2021-04-26	2,530	2,530	2,530	2,530	100	506
2021-04-23	2,499	2,499	2,480	2,480	600	496
2021-04-22	-	-	-	2,499	-	499.80
2021-04-21	2,450	2,499	2,449	2,499	900	499.80
2021-04-20	2,460	2,460	2,460	2,460	700	492
2021-04-19	2,500	2,550	2,400	2,485	1,700	497
2021-04-16	2,451	2,451	2,451	2,451	100	490.20
2021-04-15	2,500	2,527	2,490	2,500	1,500	500
2021-04-14	2,600	2,600	2,500	2,500	2,100	500
2021-04-13	2,580	2,580	2,580	2,580	100	516
2021-04-12	-	-	-	2,559	-	511.80
2021-04-09	2,573	2,609	2,559	2,559	500	511.80
2021-04-08	-	-	-	2,523	-	504.60
2021-04-07	2,530	2,580	2,499	2,523	2,700	504.60
2021-04-06	2,600	2,601	2,550	2,580	2,300	516
2021-04-05	2,600	2,601	2,573	2,573	800	514.60
2021-04-02	2,520	2,530	2,500	2,530	400	506
2021-04-01	-	-	-	2,528	-	505.60
2021-03-31	-	-	-	2,528	-	505.60
2021-03-30	2,501	2,569	2,480	2,528	3,300	505.60
2021-03-29	2,630	2,630	2,600	2,600	500	520
2021-03-26	2,615	2,615	2,565	2,565	200	513
2021-03-25	2,550	2,615	2,508	2,615	500	523
2021-03-24	2,480	2,600	2,480	2,519	1,100	503.80
2021-03-23	2,664	2,680	2,664	2,680	500	536
2021-03-22	2,590	2,676	2,520	2,676	3,000	535.20
2021-03-19	2,430	2,630	2,351	2,590	26,200	518
2021-03-18	2,480	2,566	2,330	2,430	1,600	486
2021-03-17	2,300	2,400	2,300	2,400	400	480
2021-03-16	2,400	2,400	2,400	2,400	100	480
2021-03-15	2,400	2,400	2,399	2,399	1,500	479.80
2021-03-12	2,426	2,446	2,400	2,400	1,400	480
2021-03-11	2,381	2,400	2,381	2,400	1,400	480
2021-03-10	2,430	2,436	2,341	2,341	2,300	468.20
2021-03-09	2,451	2,495	2,450	2,450	1,000	490
2021-03-08	2,451	2,474	2,449	2,450	3,100	490
2021-03-05	2,432	2,450	2,432	2,440	700	488
2021-03-04	2,450	2,450	2,450	2,450	1,400	490
2021-03-03	2,430	2,550	2,430	2,500	3,800	500
2021-03-02	2,250	2,395	2,250	2,395	2,000	479
2021-03-01	2,484	2,484	2,300	2,320	3,100	464
2021-02-26	2,481	2,487	2,368	2,485	2,800	497
2021-02-25	2,350	2,800	2,350	2,481	31,400	496.20
2021-02-24	2,221	2,349	2,220	2,300	2,400	460
2021-02-22	2,189	2,199	2,189	2,199	600	439.80
2021-02-19	2,189	2,189	2,189	2,189	500	437.80
2021-02-18	2,190	2,290	2,190	2,217	1,400	443.40
2021-02-17	2,189	2,200	2,139	2,189	2,700	437.80
2021-02-16	2,240	2,240	2,144	2,189	800	437.80
2021-02-15	2,200	2,240	2,200	2,240	300	448
2021-02-12	-	-	-	2,240	-	448
2021-02-10	-	-	-	2,240	-	448
2021-02-09	2,140	2,240	2,140	2,240	300	448
2021-02-08	2,298	2,298	2,240	2,240	1,400	448
2021-02-05	2,300	2,300	2,200	2,250	1,000	450
2021-02-04	2,367	2,367	2,300	2,300	300	460
2021-02-03	2,250	2,323	2,200	2,317	1,800	463.40
2021-02-02	2,172	2,269	2,172	2,241	900	448.20
2021-02-01	2,232	2,272	2,222	2,272	1,100	454.40
2021-01-29	2,400	2,410	2,359	2,359	800	471.80
2021-01-28	2,467	2,467	2,389	2,389	600	477.80
2021-01-27	2,466	2,466	2,439	2,439	600	487.80
2021-01-26	2,445	2,445	2,445	2,445	200	489
2021-01-25	2,400	2,421	2,371	2,421	500	484.20
2021-01-22	-	-	-	2,419	-	483.80
2021-01-21	2,467	2,467	2,384	2,419	500	483.80
2021-01-20	2,399	2,437	2,399	2,437	400	487.40
2021-01-19	2,400	2,468	2,400	2,468	500	493.60
2021-01-18	2,558	2,558	2,412	2,500	1,100	500
2021-01-15	2,532	2,570	2,532	2,570	200	514
2021-01-14	2,580	2,580	2,570	2,570	1,100	514
2021-01-13	-	-	-	2,540	-	508
2021-01-12	2,563	2,563	2,534	2,540	3,400	508
2021-01-08	2,649	2,649	2,599	2,644	400	528.80
2021-01-07	2,655	2,663	2,655	2,655	700	531
2021-01-06	-	-	-	2,645	-	529
2021-01-05	2,583	2,683	2,583	2,645	700	529
2021-01-04	2,615	2,680	2,611	2,674	1,200	534.80

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