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 |
---|---|---|---|---|---|
2013/12/30 | 103 | 103 | 102 | 102 | 95,000 |
2013/12/27 | 102 | 103 | 101 | 103 | 103,000 |
2013/12/26 | 101 | 103 | 101 | 101 | 110,000 |
2013/12/25 | 100 | 102 | 100 | 101 | 99,000 |
2013/12/24 | 102 | 102 | 100 | 100 | 268,000 |
2013/12/20 | 106 | 122 | 101 | 101 | 4,664,000 |
2013/12/19 | 103 | 106 | 100 | 102 | 179,000 |
2013/12/18 | 103 | 103 | 101 | 102 | 57,000 |
2013/12/17 | 100 | 109 | 100 | 102 | 153,000 |
2013/12/16 | 103 | 103 | 100 | 100 | 244,000 |
2013/12/13 | 104 | 104 | 102 | 102 | 108,000 |
2013/12/12 | 108 | 108 | 103 | 104 | 287,000 |
2013/12/11 | 114 | 115 | 105 | 108 | 979,000 |
2013/12/10 | 102 | 126 | 102 | 118 | 8,433,000 |
2013/12/09 | 98 | 100 | 98 | 99 | 80,000 |
2013/12/06 | 99 | 99 | 97 | 97 | 74,000 |
2013/12/05 | 99 | 99 | 96 | 97 | 116,000 |
2013/12/04 | 101 | 101 | 99 | 99 | 182,000 |
2013/12/03 | 100 | 104 | 100 | 102 | 149,000 |
2013/12/02 | 102 | 102 | 100 | 101 | 80,000 |
2013/11/29 | 103 | 103 | 101 | 101 | 84,000 |
2013/11/28 | 105 | 105 | 101 | 102 | 180,000 |
2013/11/27 | 102 | 106 | 102 | 103 | 237,000 |
2013/11/26 | 113 | 115 | 102 | 102 | 1,175,000 |
2013/11/25 | 102 | 103 | 100 | 103 | 134,000 |
2013/11/22 | 102 | 102 | 100 | 102 | 265,000 |
2013/11/21 | 102 | 103 | 99 | 99 | 476,000 |
2013/11/20 | 97 | 117 | 97 | 104 | 6,075,000 |
2013/11/19 | 97 | 97 | 94 | 97 | 175,000 |
2013/11/18 | 96 | 97 | 94 | 97 | 288,000 |
2013/11/15 | 99 | 99 | 93 | 97 | 421,000 |
2013/11/14 | 100 | 101 | 96 | 97 | 569,000 |
2013/11/13 | 106 | 109 | 101 | 101 | 705,000 |
2013/11/12 | 107 | 109 | 100 | 101 | 1,128,000 |
2013/11/11 | 95 | 125 | 95 | 112 | 7,050,000 |
2013/11/08 | 100 | 105 | 95 | 98 | 399,000 |
2013/11/07 | 106 | 110 | 99 | 103 | 672,000 |
2013/11/06 | 99 | 113 | 97 | 101 | 2,084,000 |
2013/11/05 | 102 | 120 | 92 | 97 | 2,082,000 |
2013/11/01 | 107 | 116 | 101 | 103 | 2,120,000 |
2013/10/31 | 120 | 153 | 106 | 109 | 6,504,000 |
2013/10/30 | 106 | 121 | 101 | 121 | 8,542,000 |
2013/10/29 | 94 | 98 | 90 | 91 | 742,000 |
2013/10/28 | 112 | 133 | 92 | 94 | 5,035,000 |
2013/10/25 | 81 | 113 | 81 | 112 | 9,452,000 |
2013/10/24 | 73 | 100 | 73 | 83 | 11,048,000 |
2013/10/23 | 70 | 78 | 70 | 71 | 417,000 |
2013/10/22 | 72 | 72 | 70 | 70 | 29,000 |
2013/10/21 | 72 | 72 | 69 | 71 | 76,000 |
2013/10/18 | 67 | 69 | 67 | 69 | 47,000 |
2013/10/17 | 68 | 69 | 66 | 66 | 108,000 |
2013/10/16 | 67 | 67 | 66 | 67 | 24,000 |
2013/10/15 | 67 | 67 | 66 | 67 | 89,000 |
2013/10/11 | 66 | 66 | 65 | 66 | 25,000 |
2013/10/10 | 64 | 66 | 64 | 65 | 43,000 |
2013/10/09 | 62 | 64 | 62 | 64 | 31,000 |
2013/10/08 | 62 | 63 | 62 | 63 | 33,000 |
2013/10/07 | 64 | 64 | 63 | 63 | 23,000 |
2013/10/04 | 66 | 66 | 64 | 64 | 58,000 |
2013/10/03 | 65 | 66 | 65 | 66 | 14,000 |
2013/10/02 | 68 | 68 | 65 | 65 | 80,000 |
2013/10/01 | 68 | 68 | 67 | 67 | 91,000 |
2013/09/30 | 68 | 68 | 67 | 68 | 88,000 |
2013/09/27 | 72 | 83 | 68 | 68 | 1,443,000 |
2013/09/26 | 67 | 69 | 67 | 69 | 70,000 |
2013/09/25 | 68 | 68 | 68 | 68 | 34,000 |
2013/09/24 | 67 | 68 | 67 | 68 | 33,000 |
2013/09/20 | 66 | 68 | 66 | 67 | 32,000 |
2013/09/19 | 66 | 66 | 66 | 66 | 4,000 |
2013/09/18 | 65 | 67 | 65 | 66 | 17,000 |
2013/09/17 | 65 | 65 | 65 | 65 | 30,000 |
2013/09/13 | 64 | 64 | 64 | 64 | 11,000 |
2013/09/12 | 63 | 64 | 63 | 64 | 5,000 |
2013/09/11 | 63 | 64 | 63 | 63 | 11,000 |
2013/09/10 | 63 | 63 | 63 | 63 | 17,000 |
2013/09/09 | 62 | 63 | 62 | 62 | 6,000 |
2013/09/06 | 63 | 63 | 61 | 61 | 15,000 |
2013/09/05 | 62 | 62 | 60 | 62 | 20,000 |
2013/09/04 | 61 | 61 | 61 | 61 | 4,000 |
2013/09/03 | 61 | 61 | 61 | 61 | 8,000 |
2013/09/02 | 60 | 60 | 60 | 60 | 4,000 |
2013/08/30 | 60 | 60 | 60 | 60 | 7,000 |
2013/08/29 | 61 | 61 | 61 | 61 | 2,000 |
2013/08/28 | 61 | 61 | 60 | 60 | 48,000 |
2013/08/27 | 62 | 62 | 62 | 62 | 10,000 |
2013/08/26 | 63 | 63 | 63 | 63 | 4,000 |
2013/08/23 | 64 | 64 | 61 | 62 | 77,000 |
2013/08/22 | 64 | 64 | 63 | 63 | 24,000 |
2013/08/21 | 64 | 65 | 64 | 64 | 9,000 |
2013/08/20 | 64 | 65 | 64 | 65 | 11,000 |
2013/08/19 | 63 | 64 | 63 | 64 | 7,000 |
2013/08/16 | 63 | 64 | 63 | 64 | 11,000 |
2013/08/15 | 63 | 63 | 63 | 63 | 5,000 |
2013/08/14 | 62 | 63 | 62 | 62 | 83,000 |
2013/08/13 | 65 | 65 | 65 | 65 | 5,000 |
2013/08/12 | 66 | 66 | 65 | 65 | 77,000 |
2013/08/09 | 67 | 68 | 67 | 68 | 3,000 |
2013/08/08 | 66 | 67 | 66 | 67 | 15,000 |
2013/08/07 | 69 | 69 | 65 | 66 | 93,000 |
2013/08/06 | 66 | 70 | 66 | 70 | 44,000 |
2013/08/05 | 67 | 67 | 66 | 66 | 8,000 |
2013/08/02 | 64 | 66 | 64 | 66 | 69,000 |
2013/08/01 | 63 | 64 | 63 | 64 | 18,000 |
2013/07/31 | 64 | 64 | 64 | 64 | 4,000 |
2013/07/30 | 64 | 65 | 64 | 65 | 10,000 |
2013/07/29 | 65 | 65 | 63 | 63 | 60,000 |
2013/07/26 | 66 | 67 | 66 | 66 | 63,000 |
2013/07/25 | 70 | 70 | 68 | 68 | 40,000 |
2013/07/24 | 70 | 71 | 70 | 70 | 14,000 |
2013/07/23 | 72 | 72 | 71 | 71 | 6,000 |
2013/07/22 | 72 | 72 | 72 | 72 | 11,000 |
2013/07/19 | 76 | 76 | 72 | 72 | 62,000 |
2013/07/18 | 75 | 76 | 75 | 76 | 3,000 |
2013/07/17 | 74 | 75 | 74 | 75 | 17,000 |
2013/07/16 | 77 | 77 | 73 | 75 | 56,000 |
2013/07/12 | 78 | 79 | 77 | 77 | 45,000 |
2013/07/11 | 74 | 77 | 74 | 77 | 36,000 |
2013/07/10 | 76 | 76 | 75 | 75 | 29,000 |
2013/07/09 | 75 | 77 | 71 | 77 | 97,000 |
2013/07/08 | 69 | 76 | 68 | 76 | 155,000 |
2013/07/05 | 67 | 68 | 67 | 68 | 9,000 |
2013/07/04 | 67 | 67 | 66 | 67 | 11,000 |
2013/07/03 | 66 | 67 | 66 | 66 | 8,000 |
2013/07/02 | 66 | 67 | 64 | 67 | 69,000 |
2013/07/01 | 64 | 65 | 64 | 65 | 24,000 |
2013/06/28 | 63 | 64 | 62 | 64 | 70,000 |
2013/06/27 | 64 | 64 | 57 | 62 | 79,000 |
2013/06/26 | 67 | 67 | 64 | 64 | 49,000 |
2013/06/25 | 70 | 70 | 66 | 66 | 49,000 |
2013/06/24 | 71 | 71 | 70 | 70 | 14,000 |
2013/06/21 | 70 | 70 | 69 | 70 | 16,000 |
2013/06/20 | 71 | 71 | 71 | 71 | 7,000 |
2013/06/19 | 72 | 72 | 71 | 71 | 7,000 |
2013/06/18 | 71 | 71 | 70 | 71 | 6,000 |
2013/06/17 | 70 | 71 | 70 | 71 | 9,000 |
2013/06/14 | 72 | 72 | 71 | 71 | 4,000 |
2013/06/13 | 71 | 72 | 69 | 70 | 32,000 |
2013/06/12 | 70 | 73 | 69 | 73 | 20,000 |
2013/06/11 | 71 | 73 | 71 | 72 | 11,000 |
2013/06/10 | 71 | 72 | 70 | 71 | 21,000 |
2013/06/07 | 65 | 74 | 64 | 67 | 172,000 |
2013/06/06 | 75 | 75 | 70 | 72 | 105,000 |
2013/06/05 | 76 | 77 | 75 | 75 | 33,000 |
2013/06/04 | 75 | 76 | 75 | 76 | 22,000 |
2013/06/03 | 78 | 78 | 75 | 75 | 22,000 |
2013/05/31 | 78 | 78 | 77 | 78 | 9,000 |
2013/05/30 | 78 | 78 | 77 | 77 | 13,000 |
2013/05/29 | 78 | 79 | 76 | 78 | 64,000 |
2013/05/28 | 73 | 78 | 73 | 78 | 93,000 |
2013/05/27 | 75 | 75 | 73 | 73 | 93,000 |
2013/05/24 | 76 | 77 | 73 | 75 | 133,000 |
2013/05/23 | 82 | 82 | 75 | 76 | 165,000 |
2013/05/22 | 79 | 81 | 79 | 81 | 27,000 |
2013/05/21 | 80 | 80 | 78 | 79 | 57,000 |
2013/05/20 | 79 | 80 | 79 | 80 | 40,000 |
2013/05/17 | 77 | 79 | 77 | 79 | 47,000 |
2013/05/16 | 79 | 81 | 75 | 76 | 413,000 |
2013/05/15 | 88 | 90 | 83 | 83 | 259,000 |
2013/05/14 | 87 | 88 | 87 | 88 | 36,000 |
2013/05/13 | 86 | 87 | 86 | 87 | 35,000 |
2013/05/10 | 87 | 88 | 86 | 87 | 107,000 |
2013/05/09 | 88 | 93 | 86 | 86 | 391,000 |
2013/05/08 | 87 | 88 | 84 | 86 | 144,000 |
2013/05/07 | 86 | 88 | 85 | 87 | 197,000 |
2013/05/02 | 86 | 86 | 84 | 85 | 115,000 |
2013/05/01 | 86 | 87 | 84 | 86 | 102,000 |
2013/04/30 | 83 | 85 | 83 | 85 | 25,000 |
2013/04/26 | 85 | 85 | 84 | 84 | 25,000 |
2013/04/25 | 84 | 84 | 83 | 84 | 28,000 |
2013/04/24 | 84 | 84 | 84 | 84 | 36,000 |
2013/04/23 | 84 | 84 | 83 | 83 | 50,000 |
2013/04/22 | 84 | 86 | 84 | 84 | 65,000 |
2013/04/19 | 84 | 85 | 84 | 84 | 115,000 |
2013/04/18 | 83 | 86 | 82 | 83 | 80,000 |
2013/04/17 | 82 | 82 | 81 | 82 | 35,000 |
2013/04/16 | 82 | 82 | 81 | 82 | 68,000 |
2013/04/15 | 85 | 86 | 82 | 82 | 89,000 |
2013/04/12 | 86 | 87 | 84 | 85 | 69,000 |
2013/04/11 | 83 | 86 | 82 | 85 | 140,000 |
2013/04/10 | 83 | 83 | 82 | 82 | 49,000 |
2013/04/09 | 81 | 82 | 80 | 82 | 57,000 |
2013/04/08 | 80 | 81 | 80 | 81 | 28,000 |
2013/04/05 | 81 | 81 | 79 | 79 | 61,000 |
2013/04/04 | 78 | 79 | 78 | 79 | 14,000 |
2013/04/03 | 79 | 79 | 78 | 79 | 17,000 |
2013/04/02 | 79 | 79 | 77 | 78 | 16,000 |
2013/04/01 | 81 | 81 | 79 | 79 | 28,000 |
2013/03/29 | 81 | 83 | 81 | 81 | 38,000 |
2013/03/28 | 81 | 81 | 80 | 81 | 11,000 |
2013/03/27 | 82 | 82 | 81 | 81 | 12,000 |
2013/03/26 | 83 | 83 | 82 | 82 | 7,000 |
2013/03/25 | 83 | 84 | 81 | 81 | 133,000 |
2013/03/22 | 80 | 80 | 80 | 80 | 53,000 |
2013/03/21 | 79 | 81 | 79 | 81 | 57,000 |
2013/03/19 | 78 | 79 | 78 | 79 | 29,000 |
2013/03/18 | 80 | 80 | 77 | 78 | 97,000 |
2013/03/15 | 80 | 80 | 80 | 80 | 14,000 |
2013/03/14 | 80 | 80 | 80 | 80 | 15,000 |
2013/03/13 | 80 | 80 | 79 | 79 | 100,000 |
2013/03/12 | 83 | 83 | 80 | 80 | 125,000 |
2013/03/11 | 83 | 83 | 82 | 83 | 22,000 |
2013/03/08 | 83 | 84 | 82 | 82 | 39,000 |
2013/03/07 | 82 | 83 | 82 | 83 | 62,000 |
2013/03/06 | 82 | 82 | 81 | 81 | 20,000 |
2013/03/05 | 80 | 82 | 80 | 82 | 49,000 |
2013/03/04 | 81 | 81 | 80 | 80 | 17,000 |
2013/03/01 | 80 | 81 | 80 | 81 | 26,000 |
2013/02/28 | 79 | 81 | 79 | 80 | 33,000 |
2013/02/27 | 80 | 80 | 78 | 79 | 26,000 |
2013/02/26 | 79 | 79 | 79 | 79 | 34,000 |
2013/02/25 | 79 | 81 | 79 | 80 | 24,000 |
2013/02/22 | 79 | 79 | 78 | 78 | 18,000 |
2013/02/21 | 77 | 79 | 77 | 79 | 20,000 |
2013/02/20 | 78 | 80 | 77 | 78 | 121,000 |
2013/02/19 | 77 | 78 | 77 | 78 | 56,000 |
2013/02/18 | 75 | 78 | 75 | 78 | 38,000 |
2013/02/15 | 79 | 79 | 75 | 76 | 97,000 |
2013/02/14 | 78 | 80 | 77 | 80 | 60,000 |
2013/02/13 | 79 | 79 | 76 | 78 | 205,000 |
2013/02/12 | 85 | 86 | 81 | 84 | 120,000 |
2013/02/08 | 87 | 87 | 85 | 85 | 67,000 |
2013/02/07 | 89 | 90 | 85 | 88 | 194,000 |
2013/02/06 | 89 | 90 | 89 | 90 | 10,000 |
2013/02/05 | 89 | 89 | 87 | 88 | 88,000 |
2013/02/04 | 92 | 92 | 89 | 89 | 51,000 |
2013/02/01 | 92 | 92 | 89 | 91 | 74,000 |
2013/01/31 | 88 | 90 | 88 | 90 | 70,000 |
2013/01/30 | 88 | 88 | 87 | 88 | 30,000 |
2013/01/29 | 91 | 91 | 89 | 89 | 108,000 |
2013/01/28 | 96 | 97 | 92 | 92 | 246,000 |
2013/01/25 | 93 | 97 | 92 | 95 | 507,000 |
2013/01/24 | 89 | 93 | 87 | 92 | 286,000 |
2013/01/23 | 86 | 90 | 85 | 90 | 321,000 |
2013/01/22 | 85 | 86 | 85 | 85 | 72,000 |
2013/01/21 | 86 | 86 | 84 | 86 | 52,000 |
2013/01/18 | 85 | 86 | 84 | 86 | 85,000 |
2013/01/17 | 84 | 84 | 82 | 84 | 160,000 |
2013/01/16 | 86 | 88 | 85 | 85 | 141,000 |
2013/01/15 | 84 | 85 | 83 | 85 | 106,000 |
2013/01/11 | 83 | 84 | 83 | 83 | 176,000 |
2013/01/10 | 81 | 82 | 81 | 82 | 44,000 |
2013/01/09 | 81 | 81 | 81 | 81 | 32,000 |
2013/01/08 | 82 | 82 | 81 | 81 | 150,000 |
2013/01/07 | 85 | 85 | 82 | 83 | 155,000 |
2013/01/04 | 84 | 84 | 82 | 84 | 147,000 |