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 |
---|---|---|---|---|---|
2003/12/30 | 145 | 145 | 145 | 145 | 1,000 |
2003/12/29 | 145 | 145 | 145 | 145 | 4,000 |
2003/12/26 | 144 | 146 | 144 | 145 | 6,000 |
2003/12/25 | 144 | 144 | 143 | 143 | 3,000 |
2003/12/24 | 142 | 144 | 142 | 144 | 4,000 |
2003/12/22 | 144 | 144 | 144 | 144 | 2,000 |
2003/12/19 | 144 | 144 | 144 | 144 | 1,000 |
2003/12/18 | 144 | 144 | 144 | 144 | 1,000 |
2003/12/17 | 144 | 144 | 144 | 144 | 1,000 |
2003/12/15 | 144 | 144 | 144 | 144 | 1,000 |
2003/12/12 | 145 | 145 | 145 | 145 | 1,000 |
2003/12/11 | 144 | 145 | 144 | 145 | 2,000 |
2003/12/09 | 161 | 163 | 160 | 160 | 3,000 |
2003/12/08 | 161 | 161 | 161 | 161 | 1,000 |
2003/12/04 | 170 | 172 | 170 | 172 | 2,000 |
2003/12/03 | 170 | 170 | 170 | 170 | 2,000 |
2003/11/27 | 173 | 173 | 173 | 173 | 2,000 |
2003/11/26 | 173 | 173 | 173 | 173 | 1,000 |
2003/11/18 | 174 | 174 | 174 | 174 | 2,000 |
2003/11/13 | 175 | 175 | 175 | 175 | 1,000 |
2003/11/12 | 180 | 180 | 180 | 180 | 4,000 |
2003/11/11 | 185 | 185 | 185 | 185 | 1,000 |
2003/11/06 | 200 | 200 | 186 | 186 | 3,000 |
2003/11/04 | 207 | 207 | 207 | 207 | 2,000 |
2003/10/28 | 180 | 180 | 180 | 180 | 5,000 |
2003/10/27 | 201 | 201 | 201 | 201 | 2,000 |
2003/10/23 | 197 | 197 | 197 | 197 | 1,000 |
2003/10/21 | 185 | 185 | 185 | 185 | 3,000 |
2003/10/20 | 185 | 185 | 185 | 185 | 1,000 |
2003/10/17 | 184 | 184 | 184 | 184 | 1,000 |
2003/10/14 | 210 | 210 | 210 | 210 | 1,000 |
2003/10/09 | 191 | 191 | 191 | 191 | 1,000 |
2003/10/02 | 233 | 233 | 233 | 233 | 2,000 |
2003/09/30 | 210 | 210 | 210 | 210 | 1,000 |
2003/09/26 | 175 | 185 | 175 | 185 | 3,000 |
2003/09/25 | 174 | 174 | 174 | 174 | 1,000 |
2003/09/22 | 188 | 188 | 188 | 188 | 1,000 |
2003/09/18 | 188 | 188 | 188 | 188 | 1,000 |
2003/09/16 | 187 | 187 | 187 | 187 | 1,000 |
2003/09/08 | 187 | 187 | 187 | 187 | 1,000 |
2003/09/01 | 195 | 195 | 195 | 195 | 2,000 |
2003/08/29 | 195 | 195 | 195 | 195 | 1,000 |
2003/08/27 | 185 | 185 | 185 | 185 | 1,000 |
2003/08/26 | 181 | 185 | 181 | 185 | 2,000 |
2003/08/25 | 180 | 180 | 180 | 180 | 1,000 |
2003/08/20 | 210 | 210 | 210 | 210 | 1,000 |
2003/08/18 | 185 | 185 | 185 | 185 | 1,000 |
2003/08/06 | 200 | 200 | 200 | 200 | 3,000 |
2003/08/05 | 192 | 192 | 192 | 192 | 1,000 |
2003/08/04 | 190 | 192 | 190 | 192 | 4,000 |
2003/07/30 | 185 | 185 | 185 | 185 | 1,000 |
2003/07/28 | 189 | 190 | 189 | 190 | 3,000 |
2003/07/23 | 184 | 184 | 184 | 184 | 1,000 |
2003/07/22 | 184 | 184 | 184 | 184 | 1,000 |
2003/07/18 | 184 | 184 | 184 | 184 | 1,000 |
2003/07/14 | 181 | 181 | 181 | 181 | 1,000 |
2003/07/09 | 170 | 170 | 170 | 170 | 1,000 |
2003/07/08 | 170 | 170 | 170 | 170 | 1,000 |
2003/07/07 | 167 | 167 | 166 | 166 | 3,000 |
2003/07/04 | 161 | 166 | 161 | 166 | 2,000 |
2003/07/03 | 160 | 160 | 160 | 160 | 4,000 |
2003/07/02 | 160 | 160 | 160 | 160 | 1,000 |
2003/06/30 | 144 | 144 | 144 | 144 | 1,000 |
2003/06/26 | 144 | 148 | 144 | 148 | 4,000 |
2003/06/19 | 158 | 158 | 148 | 148 | 2,000 |
2003/06/18 | 148 | 148 | 148 | 148 | 1,000 |
2003/06/17 | 133 | 133 | 133 | 133 | 1,000 |
2003/06/09 | 133 | 133 | 133 | 133 | 1,000 |
2003/06/04 | 133 | 133 | 133 | 133 | 1,000 |
2003/06/02 | 140 | 140 | 140 | 140 | 3,000 |
2003/05/30 | 140 | 140 | 140 | 140 | 3,000 |
2003/05/29 | 139 | 139 | 139 | 139 | 1,000 |
2003/05/27 | 130 | 130 | 130 | 130 | 1,000 |
2003/05/26 | 130 | 130 | 130 | 130 | 1,000 |
2003/05/23 | 130 | 130 | 130 | 130 | 4,000 |
2003/05/22 | 130 | 130 | 130 | 130 | 1,000 |
2003/05/21 | 125 | 125 | 125 | 125 | 1,000 |
2003/05/19 | 130 | 130 | 130 | 130 | 2,000 |
2003/05/16 | 135 | 135 | 130 | 130 | 4,000 |
2003/05/14 | 135 | 135 | 135 | 135 | 1,000 |
2003/05/12 | 130 | 130 | 130 | 130 | 1,000 |
2003/05/07 | 149 | 149 | 149 | 149 | 3,000 |
2003/04/28 | 140 | 140 | 130 | 130 | 4,000 |
2003/04/23 | 137 | 137 | 137 | 137 | 1,000 |
2003/04/21 | 152 | 152 | 152 | 152 | 2,000 |
2003/04/14 | 135 | 140 | 135 | 140 | 2,000 |
2003/04/08 | 141 | 141 | 141 | 141 | 1,000 |
2003/04/03 | 166 | 166 | 166 | 166 | 2,000 |
2003/04/02 | 166 | 166 | 166 | 166 | 1,000 |
2003/03/31 | 157 | 157 | 157 | 157 | 1,000 |
2003/03/28 | 157 | 157 | 157 | 157 | 1,000 |
2003/03/27 | 157 | 157 | 157 | 157 | 1,000 |
2003/03/18 | 149 | 149 | 149 | 149 | 2,000 |
2003/03/17 | 150 | 150 | 150 | 150 | 1,000 |
2003/03/12 | 131 | 131 | 131 | 131 | 1,000 |
2003/03/11 | 131 | 131 | 131 | 131 | 1,000 |
2003/03/06 | 151 | 151 | 151 | 151 | 3,000 |
2003/03/05 | 151 | 151 | 151 | 151 | 1,000 |
2003/03/04 | 150 | 150 | 150 | 150 | 2,000 |
2003/02/27 | 140 | 140 | 140 | 140 | 2,000 |
2003/02/26 | 140 | 140 | 140 | 140 | 1,000 |
2003/02/18 | 150 | 150 | 150 | 150 | 2,000 |
2003/02/14 | 150 | 150 | 150 | 150 | 1,000 |
2003/02/07 | 147 | 147 | 147 | 147 | 1,000 |
2003/02/03 | 138 | 138 | 138 | 138 | 1,000 |
2003/01/27 | 123 | 123 | 123 | 123 | 4,000 |
2003/01/23 | 124 | 124 | 124 | 124 | 1,000 |
2003/01/21 | 119 | 119 | 119 | 119 | 2,000 |
2003/01/17 | 110 | 110 | 110 | 110 | 5,000 |
2003/01/14 | 102 | 102 | 102 | 102 | 1,000 |
2003/01/09 | 110 | 110 | 110 | 110 | 2,000 |
2003/01/07 | 135 | 135 | 135 | 135 | 3,000 |
2003/01/06 | 135 | 135 | 135 | 135 | 4,000 |