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 |
---|---|---|---|---|---|
2005/12/30 | 258 | 260 | 257 | 260 | 12,000 |
2005/12/29 | 252 | 254 | 252 | 254 | 6,000 |
2005/12/28 | 255 | 255 | 255 | 255 | 1,000 |
2005/12/27 | 259 | 259 | 250 | 259 | 13,000 |
2005/12/26 | 250 | 259 | 250 | 259 | 17,000 |
2005/12/22 | 253 | 253 | 251 | 251 | 8,000 |
2005/12/21 | 255 | 255 | 253 | 253 | 18,000 |
2005/12/20 | 262 | 262 | 258 | 258 | 4,000 |
2005/12/19 | 259 | 266 | 257 | 266 | 9,000 |
2005/12/16 | 260 | 260 | 256 | 259 | 19,000 |
2005/12/15 | 258 | 260 | 256 | 260 | 18,000 |
2005/12/14 | 258 | 285 | 257 | 257 | 81,000 |
2005/12/13 | 256 | 257 | 254 | 257 | 18,000 |
2005/12/12 | 256 | 260 | 255 | 258 | 21,000 |
2005/12/09 | 260 | 261 | 258 | 258 | 5,000 |
2005/12/08 | 264 | 264 | 256 | 263 | 6,000 |
2005/12/07 | 262 | 265 | 259 | 264 | 24,000 |
2005/12/06 | 266 | 268 | 262 | 262 | 40,000 |
2005/12/05 | 272 | 289 | 264 | 265 | 109,000 |
2005/12/02 | 269 | 269 | 262 | 263 | 21,000 |
2005/12/01 | 268 | 268 | 262 | 267 | 12,000 |
2005/11/30 | 263 | 268 | 262 | 268 | 19,000 |
2005/11/29 | 271 | 271 | 261 | 268 | 16,000 |
2005/11/28 | 260 | 282 | 256 | 271 | 34,000 |
2005/11/25 | 250 | 265 | 250 | 260 | 33,000 |
2005/11/24 | 285 | 300 | 266 | 269 | 95,000 |
2005/11/22 | 268 | 306 | 258 | 275 | 254,000 |
2005/11/21 | 270 | 280 | 262 | 268 | 31,000 |
2005/11/18 | 289 | 289 | 269 | 273 | 66,000 |
2005/11/17 | 291 | 300 | 271 | 288 | 486,000 |
2005/11/16 | 247 | 331 | 247 | 331 | 555,000 |
2005/11/15 | 250 | 251 | 246 | 251 | 4,000 |
2005/11/14 | 253 | 253 | 245 | 246 | 33,000 |
2005/11/11 | 248 | 253 | 246 | 253 | 15,000 |
2005/11/10 | 258 | 259 | 249 | 254 | 12,000 |
2005/11/09 | 252 | 276 | 240 | 260 | 89,000 |
2005/11/08 | 261 | 261 | 250 | 251 | 78,000 |
2005/11/07 | 282 | 288 | 267 | 270 | 47,000 |
2005/11/04 | 301 | 302 | 260 | 280 | 212,000 |
2005/11/02 | 240 | 315 | 240 | 301 | 664,000 |
2005/11/01 | 237 | 237 | 227 | 235 | 23,000 |
2005/10/31 | 275 | 275 | 223 | 239 | 233,000 |
2005/10/28 | 209 | 245 | 209 | 245 | 133,000 |
2005/10/27 | 221 | 226 | 195 | 195 | 24,000 |
2005/10/26 | 205 | 220 | 205 | 220 | 25,000 |
2005/10/25 | 205 | 205 | 205 | 205 | 1,000 |
2005/10/24 | 203 | 203 | 203 | 203 | 1,000 |
2005/10/20 | 202 | 204 | 202 | 204 | 5,000 |
2005/10/19 | 206 | 206 | 202 | 202 | 6,000 |
2005/10/18 | 207 | 209 | 203 | 209 | 12,000 |
2005/10/17 | 211 | 211 | 203 | 205 | 5,000 |
2005/10/14 | 200 | 208 | 200 | 208 | 5,000 |
2005/10/13 | 199 | 199 | 199 | 199 | 1,000 |
2005/10/12 | 198 | 198 | 198 | 198 | 1,000 |
2005/10/11 | 198 | 198 | 198 | 198 | 2,000 |
2005/10/07 | 200 | 200 | 197 | 197 | 2,000 |
2005/10/06 | 200 | 200 | 200 | 200 | 2,000 |
2005/10/05 | 204 | 205 | 204 | 205 | 4,000 |
2005/09/30 | 204 | 204 | 195 | 197 | 5,000 |
2005/09/29 | 205 | 205 | 205 | 205 | 2,000 |
2005/09/28 | 195 | 202 | 182 | 202 | 22,000 |
2005/09/27 | 197 | 197 | 192 | 192 | 2,000 |
2005/09/26 | 200 | 202 | 200 | 201 | 7,000 |
2005/09/22 | 200 | 202 | 199 | 202 | 10,000 |
2005/09/21 | 204 | 206 | 200 | 200 | 10,000 |
2005/09/20 | 204 | 204 | 204 | 204 | 2,000 |
2005/09/16 | 204 | 208 | 203 | 208 | 11,000 |
2005/09/15 | 205 | 205 | 205 | 205 | 1,000 |
2005/09/14 | 205 | 205 | 203 | 205 | 4,000 |
2005/09/13 | 204 | 207 | 204 | 207 | 2,000 |
2005/09/12 | 206 | 206 | 204 | 204 | 5,000 |
2005/09/08 | 207 | 207 | 206 | 206 | 2,000 |
2005/09/07 | 208 | 208 | 208 | 208 | 2,000 |
2005/09/06 | 204 | 211 | 204 | 206 | 13,000 |
2005/09/05 | 206 | 206 | 205 | 205 | 5,000 |
2005/09/01 | 211 | 215 | 210 | 215 | 24,000 |
2005/08/31 | 208 | 208 | 208 | 208 | 2,000 |
2005/08/30 | 205 | 213 | 205 | 212 | 14,000 |
2005/08/29 | 200 | 202 | 200 | 200 | 23,000 |
2005/08/26 | 216 | 219 | 215 | 219 | 6,000 |
2005/08/25 | 215 | 215 | 215 | 215 | 1,000 |
2005/08/23 | 213 | 215 | 213 | 215 | 2,000 |
2005/08/22 | 212 | 213 | 212 | 213 | 2,000 |
2005/08/19 | 219 | 219 | 219 | 219 | 2,000 |
2005/08/18 | 220 | 220 | 220 | 220 | 3,000 |
2005/08/17 | 221 | 221 | 220 | 220 | 9,000 |
2005/08/16 | 221 | 232 | 218 | 218 | 38,000 |
2005/08/15 | 218 | 233 | 218 | 232 | 28,000 |
2005/08/12 | 217 | 227 | 216 | 227 | 16,000 |
2005/08/11 | 221 | 229 | 220 | 225 | 17,000 |
2005/08/10 | 213 | 231 | 206 | 221 | 75,000 |
2005/08/09 | 197 | 238 | 197 | 211 | 49,000 |
2005/08/08 | 200 | 200 | 197 | 197 | 6,000 |
2005/08/05 | 195 | 205 | 195 | 205 | 11,000 |
2005/08/04 | 201 | 201 | 195 | 196 | 19,000 |
2005/08/03 | 191 | 215 | 191 | 204 | 44,000 |
2005/08/02 | 184 | 189 | 184 | 189 | 6,000 |
2005/08/01 | 190 | 190 | 183 | 190 | 12,000 |
2005/07/29 | 188 | 188 | 184 | 184 | 9,000 |
2005/07/28 | 184 | 184 | 184 | 184 | 3,000 |
2005/07/27 | 183 | 183 | 183 | 183 | 2,000 |
2005/07/26 | 182 | 183 | 182 | 183 | 7,000 |
2005/07/25 | 184 | 184 | 181 | 182 | 7,000 |
2005/07/22 | 184 | 184 | 184 | 184 | 4,000 |
2005/07/21 | 182 | 182 | 181 | 181 | 6,000 |
2005/07/20 | 182 | 182 | 182 | 182 | 5,000 |
2005/07/19 | 182 | 182 | 182 | 182 | 4,000 |
2005/07/15 | 182 | 182 | 182 | 182 | 1,000 |
2005/07/13 | 182 | 182 | 182 | 182 | 1,000 |
2005/07/12 | 185 | 186 | 185 | 186 | 2,000 |
2005/07/11 | 184 | 185 | 184 | 185 | 7,000 |
2005/07/08 | 181 | 181 | 179 | 179 | 4,000 |
2005/07/07 | 181 | 181 | 181 | 181 | 1,000 |
2005/07/05 | 181 | 181 | 181 | 181 | 5,000 |
2005/07/04 | 185 | 186 | 181 | 181 | 6,000 |
2005/07/01 | 191 | 191 | 181 | 181 | 5,000 |
2005/06/30 | 180 | 181 | 180 | 181 | 6,000 |
2005/06/29 | 177 | 180 | 177 | 180 | 3,000 |
2005/06/28 | 180 | 180 | 180 | 180 | 1,000 |
2005/06/27 | 178 | 180 | 176 | 180 | 4,000 |
2005/06/23 | 176 | 176 | 176 | 176 | 2,000 |
2005/06/22 | 181 | 181 | 181 | 181 | 1,000 |
2005/06/21 | 180 | 180 | 180 | 180 | 3,000 |
2005/06/20 | 177 | 179 | 177 | 178 | 4,000 |
2005/06/17 | 179 | 179 | 175 | 175 | 2,000 |
2005/06/14 | 174 | 176 | 173 | 176 | 5,000 |
2005/06/13 | 174 | 177 | 174 | 177 | 3,000 |
2005/06/10 | 174 | 174 | 174 | 174 | 1,000 |
2005/06/09 | 176 | 179 | 176 | 179 | 2,000 |
2005/06/08 | 174 | 174 | 174 | 174 | 3,000 |
2005/06/07 | 178 | 178 | 178 | 178 | 1,000 |
2005/06/06 | 164 | 175 | 164 | 175 | 4,000 |
2005/06/03 | 170 | 179 | 170 | 179 | 2,000 |
2005/06/01 | 171 | 171 | 171 | 171 | 3,000 |
2005/05/30 | 172 | 172 | 156 | 159 | 6,000 |
2005/05/27 | 176 | 176 | 171 | 171 | 4,000 |
2005/05/26 | 174 | 174 | 174 | 174 | 3,000 |
2005/05/25 | 175 | 175 | 174 | 174 | 3,000 |
2005/05/24 | 176 | 176 | 176 | 176 | 3,000 |
2005/05/18 | 184 | 184 | 179 | 179 | 3,000 |
2005/05/17 | 186 | 186 | 182 | 182 | 10,000 |
2005/05/13 | 194 | 194 | 194 | 194 | 2,000 |
2005/05/12 | 193 | 194 | 184 | 194 | 7,000 |
2005/05/11 | 195 | 195 | 182 | 182 | 7,000 |
2005/05/10 | 196 | 197 | 196 | 196 | 6,000 |
2005/05/09 | 198 | 198 | 195 | 195 | 6,000 |
2005/05/06 | 191 | 191 | 190 | 190 | 7,000 |
2005/05/02 | 186 | 186 | 185 | 185 | 2,000 |
2005/04/27 | 188 | 188 | 186 | 186 | 5,000 |
2005/04/26 | 188 | 188 | 188 | 188 | 1,000 |
2005/04/25 | 191 | 191 | 187 | 187 | 3,000 |
2005/04/22 | 199 | 199 | 199 | 199 | 1,000 |
2005/04/21 | 201 | 201 | 190 | 195 | 7,000 |
2005/04/20 | 189 | 207 | 189 | 200 | 60,000 |
2005/04/19 | 189 | 189 | 189 | 189 | 1,000 |
2005/04/18 | 193 | 193 | 181 | 190 | 11,000 |
2005/04/15 | 183 | 183 | 183 | 183 | 1,000 |
2005/04/14 | 185 | 185 | 180 | 180 | 12,000 |
2005/04/12 | 188 | 188 | 185 | 185 | 4,000 |
2005/04/11 | 183 | 183 | 183 | 183 | 3,000 |
2005/04/08 | 183 | 183 | 183 | 183 | 1,000 |
2005/04/07 | 183 | 183 | 183 | 183 | 1,000 |
2005/04/06 | 181 | 181 | 181 | 181 | 1,000 |
2005/04/04 | 188 | 188 | 187 | 187 | 2,000 |
2005/04/01 | 189 | 189 | 189 | 189 | 3,000 |
2005/03/31 | 185 | 185 | 185 | 185 | 1,000 |
2005/03/29 | 187 | 187 | 185 | 185 | 4,000 |
2005/03/28 | 186 | 187 | 186 | 187 | 5,000 |
2005/03/25 | 191 | 213 | 191 | 194 | 8,000 |
2005/03/24 | 193 | 193 | 190 | 191 | 4,000 |
2005/03/23 | 192 | 193 | 192 | 192 | 3,000 |
2005/03/22 | 193 | 193 | 193 | 193 | 1,000 |
2005/03/18 | 191 | 192 | 191 | 191 | 5,000 |
2005/03/17 | 190 | 191 | 190 | 191 | 2,000 |
2005/03/16 | 193 | 193 | 190 | 190 | 2,000 |
2005/03/15 | 192 | 192 | 192 | 192 | 1,000 |
2005/03/14 | 190 | 192 | 189 | 192 | 8,000 |
2005/03/11 | 188 | 190 | 188 | 190 | 6,000 |
2005/03/10 | 188 | 188 | 188 | 188 | 4,000 |
2005/03/09 | 188 | 189 | 186 | 186 | 5,000 |
2005/03/08 | 188 | 188 | 188 | 188 | 3,000 |
2005/03/07 | 187 | 188 | 187 | 187 | 4,000 |
2005/03/04 | 190 | 190 | 187 | 187 | 4,000 |
2005/03/03 | 186 | 186 | 185 | 186 | 10,000 |
2005/03/02 | 185 | 185 | 185 | 185 | 3,000 |
2005/03/01 | 185 | 186 | 185 | 185 | 5,000 |
2005/02/28 | 185 | 185 | 185 | 185 | 3,000 |
2005/02/24 | 183 | 185 | 183 | 185 | 2,000 |
2005/02/23 | 182 | 182 | 182 | 182 | 2,000 |
2005/02/22 | 182 | 182 | 182 | 182 | 1,000 |
2005/02/21 | 184 | 184 | 184 | 184 | 1,000 |
2005/02/18 | 184 | 184 | 184 | 184 | 1,000 |
2005/02/16 | 183 | 183 | 183 | 183 | 1,000 |
2005/02/15 | 185 | 185 | 182 | 182 | 2,000 |
2005/02/14 | 184 | 185 | 184 | 185 | 3,000 |
2005/02/10 | 180 | 180 | 180 | 180 | 2,000 |
2005/02/09 | 180 | 180 | 180 | 180 | 1,000 |
2005/02/08 | 180 | 180 | 180 | 180 | 1,000 |
2005/02/07 | 179 | 180 | 179 | 180 | 6,000 |
2005/02/01 | 185 | 185 | 185 | 185 | 4,000 |
2005/01/31 | 184 | 184 | 184 | 184 | 2,000 |
2005/01/28 | 185 | 186 | 180 | 180 | 4,000 |
2005/01/27 | 185 | 185 | 185 | 185 | 2,000 |
2005/01/26 | 185 | 185 | 184 | 185 | 4,000 |
2005/01/21 | 185 | 185 | 185 | 185 | 2,000 |
2005/01/20 | 187 | 187 | 187 | 187 | 3,000 |
2005/01/18 | 189 | 189 | 188 | 188 | 2,000 |
2005/01/17 | 186 | 186 | 186 | 186 | 1,000 |
2005/01/14 | 186 | 186 | 186 | 186 | 1,000 |
2005/01/13 | 185 | 185 | 185 | 185 | 1,000 |
2005/01/12 | 187 | 190 | 187 | 190 | 5,000 |
2005/01/11 | 187 | 187 | 187 | 187 | 4,000 |
2005/01/07 | 178 | 185 | 177 | 185 | 6,000 |
2005/01/06 | 186 | 186 | 175 | 175 | 4,000 |
2005/01/05 | 183 | 186 | 183 | 186 | 2,000 |
2005/01/04 | 185 | 185 | 185 | 185 | 3,000 |