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 |
---|---|---|---|---|---|
2015/12/30 | 124 | 124 | 122 | 124 | 22,000 |
2015/12/29 | 123 | 124 | 118 | 123 | 38,000 |
2015/12/28 | 121 | 123 | 121 | 123 | 21,000 |
2015/12/25 | 121 | 121 | 116 | 120 | 84,000 |
2015/12/24 | 124 | 125 | 119 | 120 | 114,000 |
2015/12/22 | 130 | 130 | 124 | 124 | 93,000 |
2015/12/21 | 129 | 129 | 127 | 128 | 70,000 |
2015/12/18 | 132 | 132 | 130 | 131 | 6,000 |
2015/12/17 | 132 | 132 | 131 | 131 | 15,000 |
2015/12/16 | 131 | 131 | 130 | 131 | 31,000 |
2015/12/15 | 132 | 132 | 130 | 130 | 44,000 |
2015/12/14 | 134 | 135 | 131 | 134 | 83,000 |
2015/12/11 | 135 | 137 | 135 | 135 | 25,000 |
2015/12/10 | 136 | 137 | 135 | 136 | 12,000 |
2015/12/09 | 136 | 138 | 136 | 136 | 56,000 |
2015/12/08 | 140 | 146 | 137 | 137 | 359,000 |
2015/12/07 | 139 | 140 | 138 | 138 | 40,000 |
2015/12/04 | 139 | 140 | 137 | 138 | 130,000 |
2015/12/03 | 137 | 143 | 136 | 141 | 361,000 |
2015/12/02 | 136 | 138 | 136 | 138 | 53,000 |
2015/12/01 | 134 | 137 | 134 | 136 | 35,000 |
2015/11/30 | 136 | 136 | 133 | 134 | 72,000 |
2015/11/27 | 135 | 136 | 134 | 136 | 62,000 |
2015/11/26 | 133 | 136 | 132 | 135 | 69,000 |
2015/11/25 | 133 | 133 | 133 | 133 | 12,000 |
2015/11/24 | 132 | 133 | 131 | 133 | 36,000 |
2015/11/20 | 133 | 133 | 131 | 131 | 54,000 |
2015/11/19 | 134 | 135 | 132 | 133 | 65,000 |
2015/11/18 | 133 | 136 | 133 | 134 | 58,000 |
2015/11/17 | 135 | 135 | 131 | 132 | 126,000 |
2015/11/16 | 135 | 136 | 129 | 134 | 185,000 |
2015/11/13 | 134 | 156 | 134 | 135 | 4,794,000 |
2015/11/12 | 130 | 131 | 129 | 129 | 41,000 |
2015/11/11 | 131 | 132 | 129 | 130 | 100,000 |
2015/11/10 | 126 | 132 | 126 | 131 | 83,000 |
2015/11/09 | 127 | 128 | 126 | 127 | 37,000 |
2015/11/06 | 126 | 128 | 126 | 127 | 23,000 |
2015/11/05 | 130 | 130 | 124 | 125 | 112,000 |
2015/11/04 | 140 | 142 | 128 | 128 | 223,000 |
2015/11/02 | 146 | 146 | 137 | 139 | 68,000 |
2015/10/30 | 145 | 147 | 143 | 146 | 84,000 |
2015/10/29 | 145 | 161 | 144 | 147 | 2,055,000 |
2015/10/28 | 137 | 147 | 137 | 142 | 415,000 |
2015/10/27 | 140 | 142 | 137 | 139 | 185,000 |
2015/10/26 | 135 | 150 | 135 | 143 | 657,000 |
2015/10/23 | 132 | 140 | 130 | 138 | 393,000 |
2015/10/22 | 127 | 131 | 127 | 130 | 15,000 |
2015/10/21 | 127 | 134 | 127 | 131 | 61,000 |
2015/10/20 | 131 | 131 | 127 | 128 | 18,000 |
2015/10/19 | 130 | 130 | 129 | 129 | 3,000 |
2015/10/16 | 132 | 132 | 129 | 131 | 33,000 |
2015/10/15 | 129 | 131 | 129 | 130 | 33,000 |
2015/10/14 | 134 | 134 | 129 | 131 | 77,000 |
2015/10/13 | 128 | 131 | 127 | 131 | 53,000 |
2015/10/09 | 127 | 128 | 126 | 128 | 23,000 |
2015/10/08 | 128 | 128 | 125 | 125 | 50,000 |
2015/10/07 | 126 | 128 | 126 | 128 | 25,000 |
2015/10/06 | 124 | 133 | 123 | 128 | 295,000 |
2015/10/05 | 121 | 124 | 120 | 122 | 38,000 |
2015/10/02 | 120 | 122 | 119 | 119 | 25,000 |
2015/10/01 | 125 | 125 | 121 | 122 | 79,000 |
2015/09/30 | 117 | 129 | 116 | 121 | 208,000 |
2015/09/29 | 119 | 119 | 114 | 115 | 20,000 |
2015/09/28 | 121 | 121 | 115 | 118 | 82,000 |
2015/09/25 | 119 | 120 | 117 | 118 | 14,000 |
2015/09/24 | 119 | 119 | 118 | 119 | 11,000 |
2015/09/18 | 119 | 121 | 119 | 121 | 15,000 |
2015/09/17 | 122 | 124 | 119 | 122 | 19,000 |
2015/09/16 | 122 | 124 | 121 | 121 | 31,000 |
2015/09/15 | 122 | 123 | 122 | 123 | 8,000 |
2015/09/14 | 124 | 124 | 121 | 122 | 11,000 |
2015/09/11 | 121 | 124 | 120 | 124 | 39,000 |
2015/09/10 | 122 | 122 | 119 | 121 | 38,000 |
2015/09/09 | 121 | 123 | 119 | 122 | 74,000 |
2015/09/08 | 123 | 123 | 116 | 116 | 77,000 |
2015/09/07 | 117 | 123 | 111 | 123 | 287,000 |
2015/09/04 | 130 | 156 | 120 | 120 | 4,084,000 |
2015/09/03 | 123 | 125 | 123 | 125 | 10,000 |
2015/09/02 | 120 | 125 | 116 | 123 | 24,000 |
2015/09/01 | 127 | 127 | 123 | 124 | 60,000 |
2015/08/31 | 128 | 130 | 127 | 128 | 52,000 |
2015/08/28 | 126 | 132 | 126 | 130 | 167,000 |
2015/08/27 | 120 | 127 | 120 | 123 | 122,000 |
2015/08/26 | 116 | 123 | 116 | 119 | 77,000 |
2015/08/25 | 113 | 130 | 109 | 115 | 272,000 |
2015/08/24 | 138 | 143 | 128 | 128 | 295,000 |
2015/08/21 | 149 | 152 | 148 | 148 | 88,000 |
2015/08/20 | 152 | 156 | 152 | 155 | 39,000 |
2015/08/19 | 154 | 159 | 154 | 156 | 75,000 |
2015/08/18 | 154 | 155 | 152 | 152 | 24,000 |
2015/08/17 | 154 | 155 | 152 | 154 | 21,000 |
2015/08/14 | 155 | 155 | 148 | 154 | 67,000 |
2015/08/13 | 151 | 155 | 150 | 155 | 42,000 |
2015/08/12 | 154 | 154 | 152 | 153 | 26,000 |
2015/08/11 | 153 | 153 | 152 | 153 | 11,000 |
2015/08/10 | 153 | 153 | 152 | 153 | 19,000 |
2015/08/07 | 153 | 154 | 153 | 154 | 14,000 |
2015/08/06 | 154 | 155 | 151 | 153 | 44,000 |
2015/08/05 | 156 | 156 | 154 | 156 | 26,000 |
2015/08/04 | 155 | 156 | 154 | 154 | 12,000 |
2015/08/03 | 155 | 155 | 153 | 153 | 20,000 |
2015/07/31 | 154 | 156 | 154 | 155 | 9,000 |
2015/07/30 | 157 | 157 | 155 | 155 | 5,000 |
2015/07/29 | 156 | 156 | 155 | 156 | 12,000 |
2015/07/28 | 156 | 156 | 150 | 155 | 23,000 |
2015/07/27 | 159 | 159 | 157 | 157 | 11,000 |
2015/07/24 | 159 | 159 | 157 | 159 | 38,000 |
2015/07/23 | 158 | 159 | 156 | 157 | 40,000 |
2015/07/22 | 157 | 160 | 157 | 158 | 38,000 |
2015/07/21 | 159 | 161 | 158 | 160 | 45,000 |
2015/07/17 | 158 | 159 | 154 | 159 | 63,000 |
2015/07/16 | 157 | 158 | 156 | 157 | 68,000 |
2015/07/15 | 161 | 162 | 156 | 158 | 124,000 |
2015/07/14 | 156 | 158 | 155 | 157 | 45,000 |
2015/07/13 | 150 | 155 | 150 | 154 | 28,000 |
2015/07/10 | 152 | 155 | 152 | 152 | 73,000 |
2015/07/09 | 150 | 153 | 143 | 152 | 143,000 |
2015/07/08 | 163 | 163 | 152 | 157 | 162,000 |
2015/07/07 | 165 | 168 | 162 | 162 | 88,000 |
2015/07/06 | 166 | 168 | 163 | 164 | 78,000 |
2015/07/03 | 169 | 170 | 168 | 169 | 41,000 |
2015/07/02 | 170 | 170 | 169 | 170 | 69,000 |
2015/07/01 | 172 | 172 | 170 | 171 | 50,000 |
2015/06/30 | 168 | 170 | 167 | 170 | 27,000 |
2015/06/29 | 168 | 173 | 167 | 167 | 112,000 |
2015/06/26 | 177 | 178 | 175 | 177 | 64,000 |
2015/06/25 | 180 | 196 | 175 | 176 | 1,312,000 |
2015/06/24 | 184 | 187 | 182 | 182 | 362,000 |
2015/06/23 | 178 | 188 | 178 | 184 | 588,000 |
2015/06/22 | 178 | 181 | 177 | 178 | 142,000 |
2015/06/19 | 172 | 182 | 171 | 176 | 185,000 |
2015/06/18 | 174 | 174 | 171 | 172 | 65,000 |
2015/06/17 | 174 | 176 | 173 | 174 | 28,000 |
2015/06/16 | 176 | 176 | 173 | 175 | 51,000 |
2015/06/15 | 173 | 179 | 172 | 176 | 155,000 |
2015/06/12 | 173 | 174 | 172 | 172 | 24,000 |
2015/06/11 | 174 | 174 | 172 | 172 | 33,000 |
2015/06/10 | 172 | 174 | 171 | 173 | 34,000 |
2015/06/09 | 178 | 178 | 173 | 173 | 67,000 |
2015/06/08 | 176 | 178 | 175 | 178 | 71,000 |
2015/06/05 | 174 | 177 | 172 | 176 | 119,000 |
2015/06/04 | 177 | 177 | 173 | 177 | 127,000 |
2015/06/03 | 177 | 178 | 175 | 176 | 62,000 |
2015/06/02 | 174 | 178 | 173 | 177 | 58,000 |
2015/06/01 | 174 | 174 | 173 | 174 | 75,000 |
2015/05/29 | 176 | 181 | 173 | 173 | 129,000 |
2015/05/28 | 179 | 187 | 174 | 175 | 650,000 |
2015/05/27 | 174 | 176 | 173 | 175 | 226,000 |
2015/05/26 | 169 | 180 | 168 | 179 | 378,000 |
2015/05/25 | 170 | 170 | 165 | 168 | 137,000 |
2015/05/22 | 170 | 170 | 167 | 168 | 88,000 |
2015/05/21 | 174 | 174 | 167 | 168 | 307,000 |
2015/05/20 | 174 | 176 | 172 | 173 | 127,000 |
2015/05/19 | 173 | 179 | 172 | 174 | 330,000 |
2015/05/18 | 189 | 190 | 171 | 173 | 935,000 |
2015/05/15 | 204 | 205 | 185 | 185 | 1,510,000 |
2015/05/14 | 184 | 231 | 183 | 205 | 13,884,000 |
2015/05/13 | 184 | 188 | 183 | 183 | 127,000 |
2015/05/12 | 186 | 199 | 176 | 187 | 616,000 |
2015/05/11 | 171 | 188 | 171 | 187 | 352,000 |
2015/05/08 | 170 | 171 | 169 | 170 | 48,000 |
2015/05/07 | 174 | 174 | 169 | 169 | 37,000 |
2015/05/01 | 171 | 175 | 168 | 172 | 116,000 |
2015/04/30 | 178 | 185 | 172 | 173 | 142,000 |
2015/04/28 | 182 | 187 | 175 | 181 | 201,000 |
2015/04/27 | 170 | 187 | 170 | 182 | 374,000 |
2015/04/24 | 171 | 171 | 168 | 170 | 58,000 |
2015/04/23 | 176 | 177 | 170 | 172 | 95,000 |
2015/04/22 | 177 | 180 | 172 | 174 | 118,000 |
2015/04/21 | 184 | 188 | 175 | 176 | 192,000 |
2015/04/20 | 185 | 185 | 179 | 179 | 185,000 |
2015/04/17 | 199 | 199 | 189 | 189 | 244,000 |
2015/04/16 | 195 | 198 | 186 | 198 | 658,000 |
2015/04/15 | 174 | 208 | 172 | 199 | 6,338,000 |
2015/04/14 | 166 | 191 | 166 | 179 | 5,468,000 |
2015/04/13 | 160 | 162 | 157 | 161 | 240,000 |
2015/04/10 | 171 | 181 | 162 | 164 | 1,673,000 |
2015/04/09 | 150 | 193 | 150 | 176 | 7,230,000 |
2015/04/08 | 150 | 150 | 146 | 147 | 95,000 |
2015/04/07 | 155 | 155 | 149 | 149 | 199,000 |
2015/04/06 | 151 | 169 | 150 | 153 | 2,156,000 |
2015/04/03 | 138 | 179 | 138 | 147 | 6,469,000 |
2015/04/02 | 140 | 140 | 135 | 137 | 65,000 |
2015/04/01 | 137 | 139 | 137 | 139 | 38,000 |
2015/03/31 | 137 | 137 | 136 | 137 | 17,000 |
2015/03/30 | 136 | 139 | 136 | 138 | 30,000 |
2015/03/27 | 138 | 139 | 136 | 136 | 18,000 |
2015/03/26 | 143 | 143 | 138 | 138 | 28,000 |
2015/03/25 | 143 | 144 | 139 | 141 | 91,000 |
2015/03/24 | 143 | 145 | 143 | 145 | 9,000 |
2015/03/23 | 145 | 145 | 143 | 143 | 25,000 |
2015/03/20 | 144 | 145 | 143 | 145 | 23,000 |
2015/03/19 | 147 | 147 | 142 | 146 | 151,000 |
2015/03/18 | 145 | 148 | 144 | 148 | 32,000 |
2015/03/17 | 147 | 147 | 144 | 145 | 73,000 |
2015/03/16 | 148 | 148 | 145 | 147 | 77,000 |
2015/03/13 | 147 | 151 | 147 | 148 | 152,000 |
2015/03/12 | 147 | 148 | 146 | 148 | 47,000 |
2015/03/11 | 147 | 149 | 147 | 149 | 19,000 |
2015/03/10 | 150 | 150 | 148 | 148 | 18,000 |
2015/03/09 | 147 | 149 | 147 | 147 | 73,000 |
2015/03/06 | 152 | 152 | 148 | 149 | 70,000 |
2015/03/05 | 152 | 152 | 150 | 151 | 40,000 |
2015/03/04 | 153 | 153 | 143 | 150 | 208,000 |
2015/03/03 | 156 | 156 | 154 | 155 | 40,000 |
2015/03/02 | 154 | 156 | 154 | 156 | 44,000 |
2015/02/27 | 156 | 158 | 154 | 154 | 82,000 |
2015/02/26 | 158 | 158 | 155 | 158 | 51,000 |
2015/02/25 | 160 | 162 | 157 | 157 | 83,000 |
2015/02/24 | 157 | 160 | 153 | 160 | 74,000 |
2015/02/23 | 162 | 162 | 158 | 158 | 78,000 |
2015/02/20 | 160 | 163 | 160 | 160 | 88,000 |
2015/02/19 | 159 | 163 | 156 | 160 | 204,000 |
2015/02/18 | 158 | 162 | 156 | 156 | 132,000 |
2015/02/17 | 154 | 160 | 152 | 158 | 193,000 |
2015/02/16 | 156 | 159 | 151 | 155 | 469,000 |
2015/02/13 | 150 | 180 | 145 | 161 | 4,208,000 |
2015/02/12 | 149 | 150 | 144 | 145 | 138,000 |
2015/02/10 | 147 | 150 | 146 | 149 | 51,000 |
2015/02/09 | 152 | 153 | 147 | 148 | 111,000 |
2015/02/06 | 145 | 160 | 145 | 149 | 406,000 |
2015/02/05 | 142 | 151 | 142 | 146 | 187,000 |
2015/02/04 | 144 | 145 | 142 | 144 | 138,000 |
2015/02/03 | 154 | 154 | 143 | 143 | 206,000 |
2015/02/02 | 156 | 156 | 153 | 153 | 58,000 |
2015/01/30 | 156 | 158 | 154 | 155 | 83,000 |
2015/01/29 | 157 | 158 | 154 | 154 | 168,000 |
2015/01/28 | 167 | 171 | 156 | 158 | 490,000 |
2015/01/27 | 161 | 161 | 156 | 157 | 177,000 |
2015/01/26 | 164 | 165 | 160 | 160 | 364,000 |
2015/01/23 | 182 | 198 | 167 | 167 | 1,597,000 |
2015/01/22 | 175 | 176 | 169 | 172 | 436,000 |
2015/01/21 | 183 | 187 | 167 | 185 | 1,402,000 |
2015/01/20 | 150 | 181 | 150 | 178 | 2,619,000 |
2015/01/19 | 153 | 153 | 145 | 147 | 335,000 |
2015/01/16 | 139 | 171 | 139 | 151 | 3,861,000 |
2015/01/15 | 141 | 141 | 137 | 138 | 132,000 |
2015/01/14 | 153 | 153 | 142 | 142 | 184,000 |
2015/01/13 | 156 | 158 | 147 | 151 | 441,000 |
2015/01/09 | 149 | 180 | 144 | 161 | 2,477,000 |
2015/01/08 | 135 | 144 | 134 | 141 | 172,000 |
2015/01/07 | 132 | 134 | 132 | 134 | 22,000 |
2015/01/06 | 135 | 135 | 131 | 132 | 30,000 |
2015/01/05 | 133 | 138 | 132 | 137 | 39,000 |