CAPITA(7462)の株価時系列情報
CAPITA(7462)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1996/12/30 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
1996/12/26 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
1996/12/20 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 |
1996/12/16 | 2,050 | 2,070 | 2,050 | 2,070 | 19,000 |
1996/12/11 | 2,050 | 2,060 | 2,050 | 2,060 | 5,000 |
1996/12/09 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
1996/11/27 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
1996/11/26 | 2,080 | 2,080 | 2,080 | 2,080 | 101,000 |
1996/11/25 | 2,050 | 2,100 | 2,050 | 2,100 | 8,000 |
1996/11/22 | 2,080 | 2,080 | 2,080 | 2,080 | 7,000 |
1996/11/21 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
1996/11/20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
1996/11/19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
1996/11/18 | 2,090 | 2,100 | 2,090 | 2,100 | 6,000 |
1996/11/15 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
1996/11/14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1996/11/13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
1996/11/12 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
1996/11/07 | 2,080 | 2,100 | 2,080 | 2,100 | 11,000 |
1996/11/06 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
1996/10/31 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1996/10/30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1996/10/28 | 2,100 | 2,150 | 2,100 | 2,150 | 8,000 |
1996/10/22 | 2,100 | 2,150 | 2,100 | 2,150 | 8,000 |
1996/10/21 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
1996/10/16 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
1996/10/15 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
1996/10/14 | 2,090 | 2,150 | 2,090 | 2,150 | 24,000 |
1996/10/09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1996/10/08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1996/10/03 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
1996/10/02 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
1996/10/01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/09/27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1996/09/20 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
1996/09/18 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1996/09/11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/09/10 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/09/04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/09/03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/08/26 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 |
1996/08/22 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
1996/08/21 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
1996/08/20 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
1996/08/19 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 |
1996/08/16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1996/08/14 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1996/08/13 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/08/07 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1996/08/06 | 2,300 | 2,350 | 2,300 | 2,350 | 2,000 |
1996/08/02 | 2,300 | 2,350 | 2,300 | 2,350 | 3,000 |
1996/08/01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/31 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/26 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
1996/07/24 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/18 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1996/07/17 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1996/07/12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/09 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/08 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/07/03 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
1996/07/02 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
1996/06/28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
1996/06/26 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
1996/06/24 | 2,300 | 2,300 | 2,300 | 2,300 | 18,000 |
1996/06/21 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
1996/06/20 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
1996/06/19 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
1996/06/18 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
1996/06/17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
1996/06/12 | 2,170 | 2,200 | 2,170 | 2,200 | 2,000 |
1996/06/11 | 2,130 | 2,170 | 2,130 | 2,170 | 2,000 |
1996/06/10 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
1996/06/06 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 |
1996/06/05 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
1996/05/31 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
1996/05/30 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 |
1996/05/28 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1996/05/21 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1996/05/17 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1996/05/16 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
1996/05/15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
1996/05/13 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1996/05/09 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
1996/05/08 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 |
1996/04/26 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
1996/04/25 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
1996/04/24 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
1996/04/23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1996/04/22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1996/04/18 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
1996/04/17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
1996/04/16 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 |
1996/04/09 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
1996/04/08 | 2,280 | 2,280 | 2,250 | 2,250 | 2,000 |
1996/04/03 | 2,280 | 2,280 | 2,250 | 2,250 | 6,000 |
1996/03/26 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
1996/03/22 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
1996/03/19 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
1996/03/18 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
1996/03/15 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
1996/03/14 | 2,420 | 2,440 | 2,420 | 2,440 | 6,000 |
1996/03/12 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
1996/03/11 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 |
1996/03/06 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
1996/03/05 | 2,390 | 2,400 | 2,390 | 2,400 | 6,000 |
1996/03/04 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
1996/03/01 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 |
1996/02/28 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 |
1996/02/27 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 |
1996/02/26 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 |
1996/02/22 | 2,430 | 2,430 | 2,430 | 2,430 | 30,000 |
1996/02/21 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
1996/02/20 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 |
1996/02/16 | 2,440 | 2,440 | 2,440 | 2,440 | 3,000 |
1996/02/14 | 2,430 | 2,440 | 2,430 | 2,440 | 2,000 |
1996/02/09 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 |
1996/02/07 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
1996/02/06 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
1996/02/05 | 2,420 | 2,420 | 2,400 | 2,400 | 2,000 |
1996/02/02 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
1996/02/01 | 2,420 | 2,420 | 2,410 | 2,410 | 6,000 |
1996/01/31 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
1996/01/30 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
1996/01/29 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 |
1996/01/26 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 |
1996/01/25 | 2,420 | 2,420 | 2,420 | 2,420 | 6,000 |
1996/01/24 | 2,430 | 2,430 | 2,420 | 2,420 | 4,000 |
1996/01/23 | 2,420 | 2,420 | 2,420 | 2,420 | 4,000 |
1996/01/22 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 |
1996/01/19 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 |
1996/01/18 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 |
1996/01/17 | 2,420 | 2,420 | 2,410 | 2,410 | 4,000 |
1996/01/16 | 2,410 | 2,410 | 2,410 | 2,410 | 4,000 |
1996/01/12 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
1996/01/11 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
1996/01/10 | 2,400 | 2,400 | 2,390 | 2,390 | 5,000 |
1996/01/09 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
1996/01/08 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 |
1996/01/04 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |