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 |
---|---|---|---|---|---|
2006/12/29 | 116 | 120 | 116 | 117 | 5,000 |
2006/12/28 | 121 | 121 | 120 | 120 | 5,000 |
2006/12/27 | 121 | 121 | 121 | 121 | 6,000 |
2006/12/26 | 124 | 125 | 124 | 125 | 5,000 |
2006/12/25 | 125 | 125 | 125 | 125 | 23,000 |
2006/12/22 | 123 | 125 | 123 | 125 | 6,000 |
2006/12/21 | 123 | 123 | 123 | 123 | 2,000 |
2006/12/20 | 127 | 127 | 124 | 124 | 7,000 |
2006/12/19 | 130 | 130 | 127 | 127 | 16,000 |
2006/12/18 | 132 | 132 | 130 | 130 | 3,000 |
2006/12/15 | 128 | 130 | 128 | 130 | 4,000 |
2006/12/14 | 131 | 131 | 125 | 127 | 4,000 |
2006/12/13 | 126 | 131 | 126 | 131 | 9,000 |
2006/12/12 | 132 | 132 | 125 | 125 | 19,000 |
2006/12/11 | 134 | 134 | 134 | 134 | 1,000 |
2006/12/08 | 139 | 139 | 139 | 139 | 1,000 |
2006/12/07 | 133 | 140 | 133 | 135 | 7,000 |
2006/12/06 | 133 | 134 | 130 | 134 | 15,000 |
2006/12/05 | 135 | 135 | 135 | 135 | 2,000 |
2006/12/04 | 140 | 140 | 140 | 140 | 7,000 |
2006/12/01 | 140 | 140 | 140 | 140 | 13,000 |
2006/11/30 | 136 | 136 | 135 | 135 | 5,000 |
2006/11/29 | 135 | 137 | 135 | 137 | 2,000 |
2006/11/28 | 138 | 138 | 137 | 137 | 2,000 |
2006/11/27 | 140 | 140 | 140 | 140 | 1,000 |
2006/11/24 | 140 | 140 | 140 | 140 | 1,000 |
2006/11/21 | 145 | 145 | 145 | 145 | 1,000 |
2006/11/20 | 145 | 149 | 135 | 149 | 12,000 |
2006/11/17 | 139 | 150 | 137 | 150 | 11,000 |
2006/11/16 | 145 | 145 | 140 | 144 | 4,000 |
2006/11/15 | 150 | 151 | 144 | 151 | 12,000 |
2006/11/14 | 151 | 151 | 151 | 151 | 1,000 |
2006/11/09 | 155 | 155 | 153 | 153 | 6,000 |
2006/11/08 | 155 | 157 | 155 | 157 | 10,000 |
2006/11/07 | 155 | 155 | 154 | 155 | 20,000 |
2006/11/06 | 162 | 162 | 155 | 155 | 3,000 |
2006/11/02 | 162 | 162 | 162 | 162 | 1,000 |
2006/11/01 | 170 | 170 | 161 | 165 | 12,000 |
2006/10/30 | 167 | 167 | 165 | 165 | 5,000 |
2006/10/27 | 167 | 169 | 167 | 169 | 9,000 |
2006/10/26 | 168 | 169 | 167 | 167 | 6,000 |
2006/10/24 | 168 | 168 | 168 | 168 | 2,000 |
2006/10/23 | 172 | 172 | 172 | 172 | 1,000 |
2006/10/20 | 175 | 175 | 174 | 174 | 4,000 |
2006/10/19 | 169 | 174 | 169 | 174 | 4,000 |
2006/10/18 | 173 | 173 | 173 | 173 | 1,000 |
2006/10/17 | 175 | 175 | 170 | 170 | 4,000 |
2006/10/16 | 168 | 168 | 166 | 166 | 4,000 |
2006/10/13 | 173 | 173 | 173 | 173 | 1,000 |
2006/10/12 | 165 | 165 | 165 | 165 | 1,000 |
2006/10/11 | 170 | 170 | 165 | 165 | 5,000 |
2006/10/10 | 172 | 172 | 172 | 172 | 1,000 |
2006/10/06 | 173 | 173 | 173 | 173 | 2,000 |
2006/10/05 | 176 | 176 | 172 | 172 | 3,000 |
2006/10/03 | 180 | 180 | 178 | 178 | 4,000 |
2006/10/02 | 180 | 180 | 180 | 180 | 2,000 |
2006/09/29 | 174 | 175 | 174 | 175 | 15,000 |
2006/09/28 | 174 | 174 | 164 | 172 | 11,000 |
2006/09/27 | 173 | 173 | 173 | 173 | 1,000 |
2006/09/26 | 178 | 178 | 178 | 178 | 1,000 |
2006/09/25 | 171 | 178 | 171 | 178 | 10,000 |
2006/09/22 | 175 | 175 | 171 | 175 | 10,000 |
2006/09/21 | 180 | 180 | 180 | 180 | 5,000 |
2006/09/20 | 182 | 182 | 178 | 180 | 12,000 |
2006/09/19 | 183 | 183 | 180 | 183 | 14,000 |
2006/09/15 | 181 | 181 | 177 | 180 | 38,000 |
2006/09/14 | 191 | 209 | 181 | 182 | 165,000 |
2006/09/13 | 207 | 220 | 185 | 186 | 432,000 |
2006/09/12 | 187 | 232 | 187 | 197 | 1,859,000 |
2006/09/11 | 182 | 182 | 182 | 182 | 1,000 |
2006/09/08 | 186 | 186 | 181 | 181 | 3,000 |
2006/09/07 | 185 | 185 | 180 | 180 | 6,000 |
2006/09/06 | 184 | 185 | 183 | 183 | 4,000 |
2006/09/05 | 185 | 185 | 180 | 185 | 14,000 |
2006/09/01 | 193 | 193 | 193 | 193 | 2,000 |
2006/08/31 | 185 | 188 | 185 | 188 | 3,000 |
2006/08/30 | 185 | 185 | 185 | 185 | 3,000 |
2006/08/28 | 189 | 189 | 184 | 189 | 5,000 |
2006/08/25 | 186 | 190 | 184 | 190 | 9,000 |
2006/08/24 | 184 | 184 | 184 | 184 | 1,000 |
2006/08/23 | 183 | 183 | 183 | 183 | 1,000 |
2006/08/22 | 182 | 182 | 181 | 182 | 6,000 |
2006/08/21 | 184 | 184 | 182 | 182 | 4,000 |
2006/08/18 | 182 | 182 | 182 | 182 | 2,000 |
2006/08/17 | 185 | 185 | 180 | 181 | 12,000 |
2006/08/16 | 175 | 185 | 175 | 180 | 16,000 |
2006/08/15 | 170 | 175 | 170 | 175 | 2,000 |
2006/08/11 | 173 | 173 | 173 | 173 | 3,000 |
2006/08/10 | 173 | 177 | 173 | 177 | 2,000 |
2006/08/09 | 175 | 175 | 172 | 172 | 3,000 |
2006/08/07 | 174 | 175 | 174 | 174 | 5,000 |
2006/08/04 | 177 | 178 | 176 | 176 | 5,000 |
2006/08/03 | 182 | 182 | 171 | 178 | 43,000 |
2006/08/02 | 188 | 188 | 174 | 184 | 118,000 |
2006/08/01 | 185 | 220 | 185 | 204 | 403,000 |
2006/07/31 | 170 | 170 | 170 | 170 | 1,000 |
2006/07/28 | 160 | 165 | 160 | 165 | 4,000 |
2006/07/27 | 163 | 163 | 158 | 158 | 3,000 |
2006/07/26 | 170 | 170 | 161 | 161 | 5,000 |
2006/07/25 | 170 | 171 | 170 | 170 | 9,000 |
2006/07/19 | 189 | 189 | 189 | 189 | 1,000 |
2006/07/18 | 189 | 189 | 189 | 189 | 3,000 |
2006/07/14 | 190 | 190 | 190 | 190 | 1,000 |
2006/07/13 | 190 | 190 | 190 | 190 | 1,000 |
2006/07/12 | 190 | 190 | 190 | 190 | 1,000 |
2006/07/11 | 190 | 190 | 190 | 190 | 1,000 |
2006/07/07 | 193 | 193 | 193 | 193 | 1,000 |
2006/07/06 | 195 | 195 | 193 | 193 | 3,000 |
2006/07/05 | 201 | 201 | 195 | 195 | 3,000 |
2006/07/04 | 195 | 202 | 195 | 202 | 6,000 |
2006/07/03 | 192 | 192 | 192 | 192 | 1,000 |
2006/06/30 | 199 | 199 | 199 | 199 | 2,000 |
2006/06/29 | 191 | 201 | 191 | 193 | 4,000 |
2006/06/28 | 190 | 191 | 190 | 191 | 2,000 |
2006/06/27 | 190 | 200 | 190 | 200 | 2,000 |
2006/06/26 | 197 | 197 | 189 | 190 | 6,000 |
2006/06/23 | 198 | 198 | 189 | 198 | 13,000 |
2006/06/22 | 188 | 224 | 188 | 194 | 130,000 |
2006/06/21 | 188 | 188 | 188 | 188 | 1,000 |
2006/06/20 | 188 | 188 | 188 | 188 | 2,000 |
2006/06/19 | 188 | 188 | 188 | 188 | 1,000 |
2006/06/16 | 193 | 193 | 185 | 185 | 3,000 |
2006/06/15 | 183 | 183 | 183 | 183 | 1,000 |
2006/06/14 | 182 | 182 | 182 | 182 | 2,000 |
2006/06/13 | 182 | 182 | 182 | 182 | 3,000 |
2006/06/12 | 182 | 182 | 182 | 182 | 1,000 |
2006/06/09 | 181 | 182 | 181 | 182 | 4,000 |
2006/06/08 | 182 | 182 | 182 | 182 | 1,000 |
2006/06/07 | 190 | 191 | 190 | 191 | 2,000 |
2006/06/06 | 187 | 191 | 186 | 191 | 4,000 |
2006/06/05 | 196 | 196 | 196 | 196 | 2,000 |
2006/06/02 | 203 | 203 | 199 | 199 | 4,000 |
2006/06/01 | 209 | 209 | 199 | 209 | 10,000 |
2006/05/31 | 194 | 206 | 184 | 206 | 6,000 |
2006/05/30 | 190 | 194 | 185 | 194 | 10,000 |
2006/05/29 | 189 | 189 | 181 | 189 | 7,000 |
2006/05/26 | 195 | 199 | 189 | 194 | 15,000 |
2006/05/25 | 190 | 203 | 190 | 198 | 13,000 |
2006/05/24 | 185 | 190 | 185 | 190 | 2,000 |
2006/05/22 | 190 | 199 | 190 | 199 | 2,000 |
2006/05/19 | 181 | 191 | 180 | 191 | 16,000 |
2006/05/18 | 199 | 199 | 199 | 199 | 1,000 |
2006/05/17 | 192 | 197 | 192 | 197 | 2,000 |
2006/05/16 | 197 | 202 | 197 | 197 | 14,000 |
2006/05/15 | 205 | 207 | 205 | 205 | 6,000 |
2006/05/12 | 201 | 205 | 191 | 205 | 7,000 |
2006/05/11 | 204 | 210 | 204 | 210 | 3,000 |
2006/05/10 | 204 | 208 | 203 | 204 | 6,000 |
2006/05/09 | 205 | 205 | 204 | 204 | 7,000 |
2006/05/08 | 202 | 207 | 202 | 205 | 4,000 |
2006/05/02 | 219 | 219 | 212 | 212 | 3,000 |
2006/04/28 | 212 | 214 | 210 | 214 | 9,000 |
2006/04/27 | 220 | 220 | 214 | 214 | 3,000 |
2006/04/26 | 221 | 221 | 221 | 221 | 1,000 |
2006/04/25 | 222 | 222 | 221 | 221 | 2,000 |
2006/04/24 | 222 | 222 | 221 | 221 | 2,000 |
2006/04/21 | 222 | 222 | 222 | 222 | 4,000 |
2006/04/20 | 221 | 221 | 221 | 221 | 2,000 |
2006/04/19 | 225 | 243 | 220 | 220 | 25,000 |
2006/04/18 | 223 | 223 | 223 | 223 | 1,000 |
2006/04/14 | 223 | 223 | 222 | 222 | 2,000 |
2006/04/13 | 222 | 224 | 222 | 224 | 5,000 |
2006/04/12 | 224 | 224 | 223 | 224 | 5,000 |
2006/04/11 | 220 | 227 | 220 | 227 | 5,000 |
2006/04/10 | 220 | 220 | 220 | 220 | 1,000 |
2006/04/07 | 222 | 222 | 220 | 220 | 3,000 |
2006/04/06 | 222 | 223 | 222 | 223 | 2,000 |
2006/04/05 | 224 | 224 | 223 | 223 | 2,000 |
2006/04/04 | 226 | 226 | 218 | 225 | 3,000 |
2006/04/03 | 228 | 228 | 228 | 228 | 2,000 |
2006/03/31 | 229 | 229 | 225 | 225 | 5,000 |
2006/03/30 | 217 | 225 | 217 | 225 | 2,000 |
2006/03/29 | 222 | 222 | 222 | 222 | 1,000 |
2006/03/28 | 221 | 222 | 221 | 222 | 2,000 |
2006/03/27 | 222 | 222 | 222 | 222 | 1,000 |
2006/03/24 | 220 | 220 | 219 | 219 | 4,000 |
2006/03/23 | 234 | 234 | 217 | 219 | 19,000 |
2006/03/22 | 217 | 254 | 217 | 219 | 235,000 |
2006/03/20 | 218 | 218 | 217 | 217 | 2,000 |
2006/03/17 | 217 | 217 | 210 | 210 | 4,000 |
2006/03/16 | 212 | 212 | 212 | 212 | 1,000 |
2006/03/15 | 214 | 214 | 214 | 214 | 2,000 |
2006/03/14 | 215 | 220 | 209 | 220 | 10,000 |
2006/03/13 | 212 | 229 | 212 | 220 | 12,000 |
2006/03/10 | 210 | 210 | 210 | 210 | 2,000 |
2006/03/09 | 211 | 211 | 210 | 211 | 9,000 |
2006/03/08 | 212 | 212 | 212 | 212 | 3,000 |
2006/03/06 | 210 | 212 | 210 | 212 | 4,000 |
2006/03/03 | 219 | 219 | 213 | 213 | 5,000 |
2006/03/02 | 220 | 220 | 218 | 219 | 4,000 |
2006/03/01 | 220 | 220 | 218 | 220 | 5,000 |
2006/02/28 | 220 | 220 | 218 | 220 | 9,000 |
2006/02/27 | 215 | 218 | 215 | 218 | 7,000 |
2006/02/24 | 213 | 215 | 211 | 215 | 6,000 |
2006/02/23 | 216 | 216 | 209 | 209 | 7,000 |
2006/02/22 | 218 | 218 | 206 | 206 | 7,000 |
2006/02/21 | 211 | 221 | 201 | 220 | 51,000 |
2006/02/20 | 215 | 253 | 215 | 246 | 57,000 |
2006/02/17 | 243 | 243 | 210 | 210 | 3,000 |
2006/02/14 | 245 | 245 | 245 | 245 | 3,000 |
2006/02/13 | 245 | 245 | 245 | 245 | 2,000 |
2006/02/10 | 252 | 252 | 252 | 252 | 2,000 |
2006/02/09 | 250 | 252 | 250 | 252 | 6,000 |
2006/02/08 | 255 | 255 | 252 | 252 | 4,000 |
2006/02/07 | 251 | 260 | 251 | 260 | 16,000 |
2006/02/06 | 244 | 251 | 244 | 251 | 3,000 |
2006/02/03 | 245 | 245 | 243 | 243 | 5,000 |
2006/02/02 | 240 | 251 | 235 | 251 | 5,000 |
2006/02/01 | 251 | 251 | 251 | 251 | 2,000 |
2006/01/31 | 247 | 250 | 241 | 241 | 7,000 |
2006/01/30 | 245 | 247 | 245 | 247 | 5,000 |
2006/01/27 | 241 | 247 | 240 | 247 | 17,000 |
2006/01/26 | 230 | 240 | 229 | 240 | 9,000 |
2006/01/25 | 226 | 226 | 223 | 225 | 6,000 |
2006/01/24 | 215 | 216 | 215 | 216 | 5,000 |
2006/01/23 | 230 | 230 | 215 | 215 | 7,000 |
2006/01/20 | 240 | 240 | 238 | 238 | 10,000 |
2006/01/19 | 220 | 240 | 215 | 238 | 9,000 |
2006/01/18 | 255 | 255 | 206 | 230 | 30,000 |
2006/01/17 | 256 | 257 | 255 | 255 | 17,000 |
2006/01/16 | 262 | 262 | 256 | 256 | 10,000 |
2006/01/13 | 266 | 266 | 261 | 262 | 23,000 |
2006/01/12 | 266 | 269 | 262 | 269 | 12,000 |
2006/01/11 | 255 | 275 | 255 | 275 | 17,000 |
2006/01/10 | 254 | 255 | 253 | 253 | 8,000 |
2006/01/06 | 254 | 255 | 251 | 252 | 12,000 |
2006/01/05 | 251 | 255 | 251 | 254 | 9,000 |
2006/01/04 | 259 | 264 | 255 | 255 | 19,000 |