7462 (株)CAPITA の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2022-12-29 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2022-12-28 | 349 | 349 | 349 | 349 | 100 | 349 |
| 2022-12-27 | - | - | - | 349 | - | 349 |
| 2022-12-26 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2022-12-23 | - | - | - | 335 | - | 335 |
| 2022-12-22 | - | - | - | 335 | - | 335 |
| 2022-12-21 | 323 | 335 | 323 | 335 | 800 | 335 |
| 2022-12-20 | - | - | - | 351 | - | 351 |
| 2022-12-19 | - | - | - | 351 | - | 351 |
| 2022-12-16 | - | - | - | 351 | - | 351 |
| 2022-12-15 | - | - | - | 351 | - | 351 |
| 2022-12-14 | - | - | - | 351 | - | 351 |
| 2022-12-13 | 345 | 358 | 338 | 351 | 1,800 | 351 |
| 2022-12-12 | 345 | 347 | 345 | 347 | 4,400 | 347 |
| 2022-12-09 | - | - | - | 349 | - | 349 |
| 2022-12-08 | 349 | 349 | 349 | 349 | 700 | 349 |
| 2022-12-07 | 335 | 340 | 332 | 337 | 900 | 337 |
| 2022-12-06 | 344 | 344 | 328 | 337 | 900 | 337 |
| 2022-12-05 | 325 | 343 | 325 | 343 | 2,500 | 343 |
| 2022-12-02 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2022-12-01 | 330 | 338 | 330 | 338 | 300 | 338 |
| 2022-11-30 | 326 | 333 | 320 | 333 | 600 | 333 |
| 2022-11-29 | 332 | 332 | 332 | 332 | 300 | 332 |
| 2022-11-28 | 348 | 348 | 335 | 335 | 1,400 | 335 |
| 2022-11-25 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2022-11-24 | 342 | 347 | 335 | 347 | 400 | 347 |
| 2022-11-22 | - | - | - | 342 | - | 342 |
| 2022-11-21 | 336 | 342 | 334 | 342 | 1,500 | 342 |
| 2022-11-18 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2022-11-17 | 334 | 334 | 334 | 334 | 200 | 334 |
| 2022-11-16 | 349 | 349 | 345 | 345 | 800 | 345 |
| 2022-11-15 | 359 | 359 | 347 | 347 | 1,500 | 347 |
| 2022-11-14 | - | - | - | 348 | - | 348 |
| 2022-11-11 | - | - | - | 348 | - | 348 |
| 2022-11-10 | - | - | - | 348 | - | 348 |
| 2022-11-09 | 348 | 348 | 348 | 348 | 700 | 348 |
| 2022-11-08 | 340 | 349 | 340 | 348 | 600 | 348 |
| 2022-11-07 | 335 | 341 | 334 | 340 | 700 | 340 |
| 2022-11-04 | 340 | 345 | 339 | 343 | 1,800 | 343 |
| 2022-11-02 | 347 | 347 | 337 | 341 | 3,400 | 341 |
| 2022-11-01 | 336 | 350 | 335 | 350 | 3,300 | 350 |
| 2022-10-31 | 343 | 350 | 342 | 350 | 1,600 | 350 |
| 2022-10-28 | 340 | 341 | 340 | 341 | 400 | 341 |
| 2022-10-27 | 336 | 340 | 336 | 340 | 1,700 | 340 |
| 2022-10-26 | 340 | 340 | 340 | 340 | 6,100 | 340 |
| 2022-10-25 | 342 | 350 | 342 | 350 | 500 | 350 |
| 2022-10-24 | - | - | - | 340 | - | 340 |
| 2022-10-21 | - | - | - | 340 | - | 340 |
| 2022-10-20 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2022-10-19 | 346 | 346 | 328 | 332 | 9,200 | 332 |
| 2022-10-18 | 349 | 349 | 335 | 335 | 300 | 335 |
| 2022-10-17 | 342 | 349 | 342 | 349 | 500 | 349 |
| 2022-10-14 | - | - | - | 350 | - | 350 |
| 2022-10-13 | 341 | 350 | 341 | 350 | 1,000 | 350 |
| 2022-10-12 | 334 | 349 | 333 | 349 | 1,400 | 349 |
| 2022-10-11 | 343 | 354 | 343 | 350 | 800 | 350 |
| 2022-10-07 | 323 | 345 | 323 | 345 | 1,600 | 345 |
| 2022-10-06 | 339 | 339 | 317 | 331 | 900 | 331 |
| 2022-10-05 | 343 | 343 | 339 | 343 | 300 | 343 |
| 2022-10-04 | 343 | 343 | 343 | 343 | 100 | 343 |
| 2022-10-03 | - | - | - | 358 | - | 358 |
| 2022-09-30 | - | - | - | 358 | - | 358 |
| 2022-09-29 | - | - | - | 358 | - | 358 |
| 2022-09-28 | - | - | - | 358 | - | 358 |
| 2022-09-27 | 358 | 358 | 358 | 358 | 100 | 358 |
| 2022-09-26 | 360 | 360 | 352 | 352 | 400 | 352 |
| 2022-09-22 | 356 | 360 | 356 | 360 | 1,600 | 360 |
| 2022-09-21 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2022-09-20 | 363 | 363 | 356 | 361 | 1,100 | 361 |
| 2022-09-16 | 367 | 367 | 358 | 364 | 2,100 | 364 |
| 2022-09-15 | - | - | - | 359 | - | 359 |
| 2022-09-14 | 363 | 363 | 356 | 359 | 1,400 | 359 |
| 2022-09-13 | 363 | 364 | 350 | 364 | 16,600 | 364 |
| 2022-09-12 | 364 | 366 | 360 | 364 | 3,600 | 364 |
| 2022-09-09 | 355 | 360 | 353 | 360 | 300 | 360 |
| 2022-09-08 | 362 | 362 | 356 | 356 | 12,100 | 356 |
| 2022-09-07 | 362 | 362 | 362 | 362 | 300 | 362 |
| 2022-09-06 | 359 | 362 | 358 | 362 | 400 | 362 |
| 2022-09-05 | 362 | 362 | 359 | 359 | 500 | 359 |
| 2022-09-02 | 360 | 363 | 358 | 362 | 1,100 | 362 |
| 2022-09-01 | 360 | 364 | 357 | 363 | 900 | 363 |
| 2022-08-31 | 357 | 365 | 357 | 362 | 1,400 | 362 |
| 2022-08-30 | 362 | 363 | 358 | 361 | 1,300 | 361 |
| 2022-08-29 | 369 | 369 | 360 | 360 | 1,300 | 360 |
| 2022-08-26 | 375 | 375 | 366 | 369 | 2,600 | 369 |
| 2022-08-25 | 376 | 376 | 365 | 375 | 5,500 | 375 |
| 2022-08-24 | 375 | 375 | 372 | 375 | 1,400 | 375 |
| 2022-08-23 | 368 | 376 | 368 | 376 | 600 | 376 |
| 2022-08-22 | 370 | 376 | 368 | 376 | 1,200 | 376 |
| 2022-08-19 | 386 | 386 | 374 | 379 | 6,800 | 379 |
| 2022-08-18 | 388 | 388 | 375 | 378 | 10,500 | 378 |
| 2022-08-17 | 421 | 442 | 389 | 395 | 93,200 | 395 |
| 2022-08-16 | 338 | 413 | 338 | 413 | 40,500 | 413 |
| 2022-08-15 | 337 | 337 | 328 | 333 | 5,000 | 333 |
| 2022-08-12 | 335 | 335 | 331 | 335 | 700 | 335 |
| 2022-08-10 | - | - | - | 329 | - | 329 |
| 2022-08-09 | 329 | 329 | 329 | 329 | 700 | 329 |
| 2022-08-08 | 330 | 330 | 329 | 329 | 1,300 | 329 |
| 2022-08-05 | - | - | - | 332 | - | 332 |
| 2022-08-04 | - | - | - | 332 | - | 332 |
| 2022-08-03 | 328 | 332 | 327 | 332 | 1,200 | 332 |
| 2022-08-02 | 327 | 331 | 327 | 331 | 10,900 | 331 |
| 2022-08-01 | 331 | 335 | 329 | 329 | 1,200 | 329 |
| 2022-07-29 | 330 | 330 | 326 | 330 | 2,100 | 330 |
| 2022-07-28 | 335 | 335 | 329 | 329 | 900 | 329 |
| 2022-07-27 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2022-07-26 | 335 | 335 | 327 | 334 | 1,000 | 334 |
| 2022-07-25 | 329 | 331 | 327 | 327 | 1,900 | 327 |
| 2022-07-22 | 326 | 336 | 321 | 330 | 2,400 | 330 |
| 2022-07-21 | 311 | 326 | 311 | 326 | 900 | 326 |
| 2022-07-20 | 327 | 327 | 306 | 308 | 5,400 | 308 |
| 2022-07-19 | 337 | 337 | 317 | 319 | 2,500 | 319 |
| 2022-07-15 | 344 | 344 | 321 | 329 | 3,600 | 329 |
| 2022-07-14 | - | - | - | 352 | - | 352 |
| 2022-07-13 | - | - | - | 352 | - | 352 |
| 2022-07-12 | 352 | 362 | 352 | 352 | 2,400 | 352 |
| 2022-07-11 | - | - | - | 376 | - | 376 |
| 2022-07-08 | - | - | - | 376 | - | 376 |
| 2022-07-07 | - | - | - | 376 | - | 376 |
| 2022-07-06 | 369 | 376 | 369 | 376 | 800 | 376 |
| 2022-07-05 | - | - | - | 363 | - | 363 |
| 2022-07-04 | - | - | - | 363 | - | 363 |
| 2022-07-01 | 370 | 370 | 350 | 363 | 1,100 | 363 |
| 2022-06-30 | - | - | - | 370 | - | 370 |
| 2022-06-29 | - | - | - | 370 | - | 370 |
| 2022-06-28 | - | - | - | 370 | - | 370 |
| 2022-06-27 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2022-06-24 | 369 | 374 | 366 | 374 | 700 | 374 |
| 2022-06-23 | 378 | 378 | 377 | 377 | 200 | 377 |
| 2022-06-22 | 366 | 374 | 366 | 374 | 1,800 | 374 |
| 2022-06-21 | 379 | 382 | 370 | 382 | 7,200 | 382 |
| 2022-06-20 | 390 | 410 | 367 | 387 | 5,900 | 387 |
| 2022-06-17 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2022-06-16 | - | - | - | 346 | - | 346 |
| 2022-06-15 | - | - | - | 346 | - | 346 |
| 2022-06-14 | 348 | 348 | 346 | 346 | 400 | 346 |
| 2022-06-13 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2022-06-10 | - | - | - | 360 | - | 360 |
| 2022-06-09 | - | - | - | 360 | - | 360 |
| 2022-06-08 | - | - | - | 360 | - | 360 |
| 2022-06-07 | 352 | 360 | 352 | 360 | 1,000 | 360 |
| 2022-06-06 | - | - | - | 360 | - | 360 |
| 2022-06-03 | - | - | - | 360 | - | 360 |
| 2022-06-02 | - | - | - | 360 | - | 360 |
| 2022-06-01 | - | - | - | 360 | - | 360 |
| 2022-05-31 | - | - | - | 360 | - | 360 |
| 2022-05-30 | 346 | 360 | 346 | 360 | 200 | 360 |
| 2022-05-27 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2022-05-26 | 362 | 362 | 362 | 362 | 600 | 362 |
| 2022-05-25 | 340 | 360 | 340 | 360 | 1,000 | 360 |
| 2022-05-24 | 353 | 356 | 350 | 356 | 600 | 356 |
| 2022-05-23 | - | - | - | 369 | - | 369 |
| 2022-05-20 | - | - | - | 369 | - | 369 |
| 2022-05-19 | - | - | - | 369 | - | 369 |
| 2022-05-18 | - | - | - | 369 | - | 369 |
| 2022-05-17 | - | - | - | 369 | - | 369 |
| 2022-05-16 | 353 | 369 | 353 | 369 | 800 | 369 |
| 2022-05-13 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2022-05-12 | 351 | 367 | 351 | 367 | 500 | 367 |
| 2022-05-11 | - | - | - | 367 | - | 367 |
| 2022-05-10 | 355 | 367 | 355 | 367 | 300 | 367 |
| 2022-05-09 | - | - | - | 371 | - | 371 |
| 2022-05-06 | 364 | 380 | 348 | 371 | 2,200 | 371 |
| 2022-05-02 | 331 | 365 | 331 | 365 | 1,900 | 365 |
| 2022-04-28 | 355 | 355 | 355 | 355 | 800 | 355 |
| 2022-04-27 | - | - | - | 321 | - | 321 |
| 2022-04-26 | 324 | 324 | 315 | 321 | 1,500 | 321 |
| 2022-04-25 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2022-04-22 | - | - | - | 322 | - | 322 |
| 2022-04-21 | - | - | - | 322 | - | 322 |
| 2022-04-20 | 322 | 322 | 322 | 322 | 200 | 322 |
| 2022-04-19 | 318 | 319 | 318 | 319 | 600 | 319 |
| 2022-04-18 | - | - | - | 326 | - | 326 |
| 2022-04-15 | - | - | - | 326 | - | 326 |
| 2022-04-14 | 318 | 326 | 318 | 326 | 400 | 326 |
| 2022-04-13 | 314 | 326 | 314 | 326 | 600 | 326 |
| 2022-04-12 | 329 | 329 | 315 | 315 | 1,600 | 315 |
| 2022-04-11 | - | - | - | 325 | - | 325 |
| 2022-04-08 | - | - | - | 325 | - | 325 |
| 2022-04-07 | 324 | 331 | 324 | 325 | 300 | 325 |
| 2022-04-06 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2022-04-05 | 329 | 330 | 329 | 330 | 400 | 330 |
| 2022-04-04 | 322 | 322 | 322 | 322 | 900 | 322 |
| 2022-04-01 | - | - | - | 330 | - | 330 |
| 2022-03-31 | - | - | - | 330 | - | 330 |
| 2022-03-30 | 324 | 330 | 324 | 330 | 35,800 | 330 |
| 2022-03-29 | 326 | 333 | 326 | 333 | 35,300 | 333 |
| 2022-03-28 | 333 | 334 | 333 | 334 | 700 | 334 |
| 2022-03-25 | 329 | 329 | 326 | 329 | 400 | 329 |
| 2022-03-24 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2022-03-23 | 325 | 326 | 324 | 324 | 1,700 | 324 |
| 2022-03-22 | 325 | 325 | 324 | 325 | 1,200 | 325 |
| 2022-03-18 | 333 | 333 | 325 | 325 | 10,000 | 325 |
| 2022-03-17 | 335 | 335 | 328 | 329 | 1,400 | 329 |
| 2022-03-16 | 335 | 335 | 335 | 335 | 1,200 | 335 |
| 2022-03-15 | 330 | 330 | 328 | 328 | 7,200 | 328 |
| 2022-03-14 | 329 | 329 | 329 | 329 | 2,200 | 329 |
| 2022-03-11 | - | - | - | 328 | - | 328 |
| 2022-03-10 | 341 | 341 | 328 | 328 | 4,200 | 328 |
| 2022-03-09 | 339 | 342 | 337 | 341 | 1,600 | 341 |
| 2022-03-08 | 340 | 340 | 332 | 338 | 300 | 338 |
| 2022-03-07 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2022-03-04 | - | - | - | 340 | - | 340 |
| 2022-03-03 | - | - | - | 340 | - | 340 |
| 2022-03-02 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2022-03-01 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2022-02-28 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2022-02-25 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2022-02-24 | - | - | - | 331 | - | 331 |
| 2022-02-22 | - | - | - | 331 | - | 331 |
| 2022-02-21 | 323 | 331 | 323 | 331 | 1,900 | 331 |
| 2022-02-18 | 335 | 336 | 330 | 330 | 1,100 | 330 |
| 2022-02-17 | 340 | 340 | 340 | 340 | 800 | 340 |
| 2022-02-16 | 346 | 349 | 344 | 344 | 900 | 344 |
| 2022-02-15 | 346 | 346 | 346 | 346 | 500 | 346 |
| 2022-02-14 | - | - | - | 348 | - | 348 |
| 2022-02-10 | - | - | - | 348 | - | 348 |
| 2022-02-09 | 350 | 350 | 348 | 348 | 300 | 348 |
| 2022-02-08 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2022-02-07 | - | - | - | 348 | - | 348 |
| 2022-02-04 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2022-02-03 | 350 | 350 | 347 | 349 | 1,500 | 349 |
| 2022-02-02 | 356 | 356 | 350 | 350 | 1,500 | 350 |
| 2022-02-01 | 358 | 358 | 355 | 355 | 1,500 | 355 |
| 2022-01-31 | 351 | 363 | 351 | 363 | 1,600 | 363 |
| 2022-01-28 | 356 | 356 | 355 | 355 | 2,100 | 355 |
| 2022-01-27 | 368 | 368 | 354 | 357 | 18,900 | 357 |
| 2022-01-26 | 375 | 375 | 375 | 375 | 400 | 375 |
| 2022-01-25 | 377 | 380 | 365 | 375 | 4,600 | 375 |
| 2022-01-24 | 370 | 376 | 370 | 376 | 600 | 376 |
| 2022-01-21 | 371 | 377 | 371 | 377 | 200 | 377 |
| 2022-01-20 | 374 | 379 | 371 | 379 | 1,800 | 379 |
| 2022-01-19 | 375 | 375 | 366 | 374 | 900 | 374 |
| 2022-01-18 | 379 | 380 | 372 | 372 | 300 | 372 |
| 2022-01-17 | 380 | 380 | 372 | 380 | 5,400 | 380 |
| 2022-01-14 | 390 | 393 | 385 | 393 | 1,900 | 393 |
| 2022-01-13 | 399 | 399 | 391 | 391 | 500 | 391 |
| 2022-01-12 | 404 | 404 | 395 | 398 | 500 | 398 |
| 2022-01-11 | 400 | 400 | 398 | 398 | 1,000 | 398 |
| 2022-01-07 | 396 | 408 | 395 | 408 | 18,700 | 408 |
| 2022-01-06 | 396 | 404 | 396 | 404 | 200 | 404 |
| 2022-01-05 | 403 | 403 | 403 | 403 | 200 | 403 |
| 2022-01-04 | - | - | - | 404 | - | 404 |
分割・併合履歴 ： [2021-06-23]1株→5株 [2016-09-28]1株→0.1株
