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 |
---|---|---|---|---|---|
2016/12/30 | 760 | 857 | 758 | 809 | 53,800 |
2016/12/29 | 749 | 758 | 749 | 758 | 800 |
2016/12/28 | 740 | 749 | 740 | 748 | 2,900 |
2016/12/27 | 769 | 769 | 743 | 745 | 8,200 |
2016/12/26 | 730 | 789 | 728 | 765 | 32,100 |
2016/12/22 | 710 | 718 | 709 | 718 | 12,500 |
2016/12/21 | 699 | 710 | 697 | 709 | 9,500 |
2016/12/20 | 697 | 705 | 697 | 700 | 7,100 |
2016/12/19 | 693 | 697 | 693 | 697 | 1,000 |
2016/12/16 | 692 | 697 | 692 | 695 | 4,000 |
2016/12/15 | 700 | 700 | 694 | 695 | 2,500 |
2016/12/14 | 697 | 697 | 694 | 694 | 1,800 |
2016/12/13 | 694 | 699 | 693 | 695 | 4,900 |
2016/12/12 | 690 | 695 | 688 | 692 | 8,300 |
2016/12/09 | 688 | 689 | 688 | 689 | 500 |
2016/12/08 | 684 | 686 | 683 | 686 | 3,700 |
2016/12/07 | 680 | 685 | 680 | 684 | 4,100 |
2016/12/06 | 678 | 685 | 678 | 685 | 900 |
2016/12/05 | 682 | 682 | 680 | 681 | 2,300 |
2016/12/02 | 681 | 682 | 681 | 682 | 500 |
2016/12/01 | 682 | 692 | 680 | 680 | 5,800 |
2016/11/30 | 678 | 684 | 670 | 674 | 1,600 |
2016/11/29 | 690 | 690 | 680 | 680 | 900 |
2016/11/28 | 682 | 682 | 682 | 682 | 600 |
2016/11/25 | 680 | 680 | 671 | 672 | 2,000 |
2016/11/24 | 675 | 680 | 670 | 680 | 2,800 |
2016/11/22 | 670 | 671 | 670 | 671 | 1,000 |
2016/11/21 | 671 | 675 | 670 | 670 | 1,000 |
2016/11/18 | 679 | 680 | 675 | 675 | 2,600 |
2016/11/17 | 660 | 670 | 660 | 670 | 1,700 |
2016/11/16 | 670 | 670 | 660 | 660 | 200 |
2016/11/15 | 670 | 670 | 669 | 670 | 2,200 |
2016/11/14 | 670 | 670 | 658 | 661 | 3,800 |
2016/11/11 | 679 | 680 | 664 | 670 | 4,000 |
2016/11/10 | 693 | 695 | 676 | 680 | 3,500 |
2016/11/09 | 707 | 707 | 664 | 664 | 7,800 |
2016/11/08 | 700 | 710 | 700 | 708 | 4,500 |
2016/11/07 | 715 | 715 | 700 | 704 | 1,300 |
2016/11/04 | 705 | 705 | 705 | 705 | 300 |
2016/11/02 | 705 | 715 | 701 | 705 | 2,300 |
2016/11/01 | 715 | 715 | 715 | 715 | 200 |
2016/10/31 | 706 | 710 | 706 | 706 | 1,600 |
2016/10/28 | 710 | 713 | 710 | 713 | 1,000 |
2016/10/27 | 711 | 711 | 710 | 710 | 2,000 |
2016/10/26 | 719 | 719 | 711 | 711 | 1,300 |
2016/10/25 | 710 | 710 | 710 | 710 | 700 |
2016/10/24 | 712 | 712 | 712 | 712 | 1,600 |
2016/10/21 | 719 | 719 | 714 | 714 | 700 |
2016/10/20 | 716 | 730 | 714 | 714 | 1,500 |
2016/10/19 | 711 | 714 | 711 | 714 | 1,800 |
2016/10/18 | 714 | 714 | 713 | 713 | 400 |
2016/10/17 | 720 | 725 | 720 | 725 | 2,100 |
2016/10/14 | 720 | 725 | 717 | 717 | 1,700 |
2016/10/13 | 703 | 713 | 703 | 710 | 17,900 |
2016/10/12 | 718 | 720 | 716 | 720 | 1,100 |
2016/10/11 | 722 | 722 | 722 | 722 | 300 |
2016/10/07 | 727 | 727 | 725 | 727 | 1,300 |
2016/10/06 | 712 | 712 | 712 | 712 | 300 |
2016/10/05 | 712 | 734 | 712 | 722 | 2,500 |
2016/10/04 | 710 | 710 | 710 | 710 | 1,800 |
2016/10/03 | 706 | 714 | 705 | 710 | 2,100 |
2016/09/30 | 715 | 715 | 705 | 707 | 2,700 |
2016/09/29 | 703 | 716 | 703 | 716 | 2,200 |
2016/09/28 | 730 | 730 | 710 | 718 | 5,500 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 74 | 75 | 74 | 74 | 28,000 |
2016/09/26 | 76 | 77 | 75 | 76 | 36,000 |
2016/09/23 | 77 | 77 | 74 | 76 | 120,000 |
2016/09/21 | 79 | 79 | 78 | 78 | 38,000 |
2016/09/20 | 80 | 80 | 80 | 80 | 8,000 |
2016/09/16 | 81 | 81 | 81 | 81 | 4,000 |
2016/09/15 | 81 | 82 | 81 | 81 | 21,000 |
2016/09/14 | 83 | 83 | 83 | 83 | 11,000 |
2016/09/13 | 83 | 83 | 82 | 82 | 10,000 |
2016/09/12 | 82 | 83 | 82 | 83 | 5,000 |
2016/09/09 | 82 | 83 | 81 | 83 | 34,000 |
2016/09/08 | 80 | 82 | 80 | 82 | 22,000 |
2016/09/07 | 81 | 81 | 80 | 80 | 15,000 |
2016/09/06 | 81 | 81 | 81 | 81 | 11,000 |
2016/09/05 | 81 | 81 | 81 | 81 | 17,000 |
2016/09/02 | 80 | 80 | 80 | 80 | 2,000 |
2016/09/01 | 80 | 81 | 80 | 81 | 10,000 |
2016/08/31 | 81 | 81 | 78 | 79 | 64,000 |
2016/08/30 | 81 | 81 | 79 | 81 | 24,000 |
2016/08/29 | 80 | 80 | 79 | 79 | 3,000 |
2016/08/26 | 81 | 81 | 80 | 80 | 5,000 |
2016/08/25 | 80 | 80 | 80 | 80 | 2,000 |
2016/08/24 | 80 | 80 | 78 | 79 | 7,000 |
2016/08/23 | 80 | 80 | 79 | 79 | 10,000 |
2016/08/22 | 81 | 81 | 81 | 81 | 1,000 |
2016/08/19 | 80 | 80 | 80 | 80 | 3,000 |
2016/08/18 | 79 | 80 | 79 | 79 | 24,000 |
2016/08/17 | 79 | 80 | 79 | 80 | 5,000 |
2016/08/16 | 80 | 81 | 79 | 79 | 33,000 |
2016/08/15 | 85 | 85 | 80 | 81 | 116,000 |
2016/08/12 | 85 | 86 | 84 | 85 | 15,000 |
2016/08/10 | 84 | 87 | 84 | 87 | 11,000 |
2016/08/09 | 85 | 86 | 83 | 85 | 9,000 |
2016/08/08 | 87 | 87 | 84 | 86 | 34,000 |
2016/08/05 | 85 | 87 | 84 | 86 | 60,000 |
2016/08/04 | 81 | 86 | 81 | 85 | 116,000 |
2016/08/03 | 80 | 80 | 80 | 80 | 4,000 |
2016/08/02 | 80 | 81 | 80 | 81 | 4,000 |
2016/08/01 | 79 | 80 | 79 | 80 | 5,000 |
2016/07/29 | 83 | 83 | 79 | 81 | 12,000 |
2016/07/28 | 84 | 84 | 82 | 82 | 15,000 |
2016/07/27 | 84 | 85 | 83 | 83 | 24,000 |
2016/07/26 | 85 | 85 | 83 | 83 | 26,000 |
2016/07/25 | 83 | 88 | 82 | 84 | 134,000 |
2016/07/22 | 81 | 82 | 80 | 82 | 20,000 |
2016/07/21 | 80 | 82 | 80 | 81 | 19,000 |
2016/07/20 | 82 | 82 | 80 | 80 | 8,000 |
2016/07/19 | 84 | 84 | 81 | 81 | 36,000 |
2016/07/15 | 86 | 86 | 83 | 84 | 35,000 |
2016/07/14 | 83 | 91 | 83 | 86 | 192,000 |
2016/07/13 | 82 | 83 | 82 | 83 | 43,000 |
2016/07/12 | 81 | 81 | 81 | 81 | 14,000 |
2016/07/11 | 80 | 80 | 80 | 80 | 5,000 |
2016/07/08 | 79 | 80 | 79 | 80 | 2,000 |
2016/07/07 | 79 | 80 | 79 | 79 | 20,000 |
2016/07/06 | 79 | 79 | 79 | 79 | 23,000 |
2016/07/05 | 81 | 81 | 79 | 79 | 31,000 |
2016/07/04 | 83 | 84 | 73 | 79 | 83,000 |
2016/07/01 | 84 | 84 | 84 | 84 | 8,000 |
2016/06/30 | 82 | 83 | 81 | 83 | 20,000 |
2016/06/29 | 82 | 82 | 80 | 82 | 10,000 |
2016/06/28 | 78 | 81 | 78 | 80 | 20,000 |
2016/06/27 | 76 | 78 | 75 | 78 | 32,000 |
2016/06/24 | 84 | 86 | 73 | 75 | 62,000 |
2016/06/23 | 84 | 86 | 84 | 86 | 5,000 |
2016/06/22 | 83 | 85 | 83 | 85 | 11,000 |
2016/06/21 | 84 | 85 | 83 | 84 | 24,000 |
2016/06/20 | 83 | 84 | 83 | 84 | 13,000 |
2016/06/17 | 83 | 83 | 82 | 82 | 14,000 |
2016/06/16 | 86 | 86 | 81 | 81 | 32,000 |
2016/06/15 | 87 | 87 | 86 | 86 | 9,000 |
2016/06/14 | 90 | 90 | 85 | 85 | 72,000 |
2016/06/13 | 93 | 93 | 93 | 93 | 12,000 |
2016/06/10 | 95 | 95 | 95 | 95 | 1,000 |
2016/06/09 | 96 | 96 | 94 | 94 | 7,000 |
2016/06/08 | 95 | 95 | 93 | 95 | 29,000 |
2016/06/07 | 93 | 95 | 93 | 95 | 5,000 |
2016/06/06 | 93 | 95 | 93 | 95 | 7,000 |
2016/06/03 | 96 | 96 | 95 | 95 | 6,000 |
2016/06/02 | 96 | 97 | 94 | 95 | 16,000 |
2016/06/01 | 96 | 98 | 96 | 97 | 20,000 |
2016/05/31 | 97 | 98 | 96 | 96 | 90,000 |
2016/05/30 | 99 | 99 | 96 | 99 | 35,000 |
2016/05/27 | 99 | 106 | 98 | 100 | 358,000 |
2016/05/26 | 97 | 97 | 96 | 96 | 6,000 |
2016/05/25 | 97 | 97 | 96 | 96 | 5,000 |
2016/05/24 | 98 | 98 | 95 | 96 | 23,000 |
2016/05/23 | 96 | 97 | 95 | 97 | 4,000 |
2016/05/20 | 96 | 98 | 96 | 97 | 9,000 |
2016/05/19 | 96 | 100 | 96 | 98 | 25,000 |
2016/05/18 | 98 | 99 | 97 | 97 | 45,000 |
2016/05/17 | 98 | 99 | 98 | 98 | 5,000 |
2016/05/16 | 97 | 98 | 95 | 97 | 33,000 |
2016/05/13 | 99 | 100 | 98 | 100 | 33,000 |
2016/05/12 | 100 | 100 | 100 | 100 | 6,000 |
2016/05/11 | 100 | 101 | 99 | 99 | 21,000 |
2016/05/10 | 100 | 101 | 100 | 101 | 10,000 |
2016/05/09 | 98 | 101 | 98 | 101 | 49,000 |
2016/05/06 | 98 | 99 | 97 | 98 | 16,000 |
2016/05/02 | 98 | 98 | 94 | 97 | 70,000 |
2016/04/28 | 101 | 102 | 98 | 100 | 29,000 |
2016/04/27 | 101 | 102 | 100 | 101 | 19,000 |
2016/04/26 | 106 | 106 | 100 | 101 | 96,000 |
2016/04/25 | 105 | 106 | 102 | 105 | 41,000 |
2016/04/22 | 109 | 110 | 104 | 105 | 352,000 |
2016/04/21 | 104 | 104 | 102 | 102 | 31,000 |
2016/04/20 | 101 | 102 | 100 | 102 | 18,000 |
2016/04/19 | 101 | 102 | 100 | 100 | 19,000 |
2016/04/18 | 99 | 101 | 99 | 100 | 12,000 |
2016/04/15 | 100 | 101 | 100 | 101 | 24,000 |
2016/04/14 | 103 | 103 | 99 | 100 | 106,000 |
2016/04/13 | 97 | 116 | 97 | 103 | 3,080,000 |
2016/04/12 | 95 | 99 | 95 | 96 | 67,000 |
2016/04/11 | 95 | 95 | 94 | 95 | 4,000 |
2016/04/08 | 91 | 94 | 91 | 94 | 8,000 |
2016/04/07 | 93 | 93 | 92 | 93 | 15,000 |
2016/04/06 | 93 | 95 | 91 | 91 | 91,000 |
2016/04/05 | 97 | 98 | 94 | 94 | 14,000 |
2016/04/04 | 96 | 99 | 96 | 97 | 12,000 |
2016/04/01 | 101 | 103 | 100 | 100 | 11,000 |
2016/03/31 | 105 | 105 | 104 | 105 | 3,000 |
2016/03/30 | 106 | 106 | 104 | 104 | 2,000 |
2016/03/28 | 105 | 106 | 105 | 105 | 11,000 |
2016/03/25 | 104 | 105 | 104 | 105 | 5,000 |
2016/03/24 | 105 | 106 | 105 | 106 | 5,000 |
2016/03/23 | 106 | 106 | 106 | 106 | 4,000 |
2016/03/22 | 105 | 107 | 104 | 106 | 8,000 |
2016/03/18 | 105 | 105 | 103 | 105 | 3,000 |
2016/03/17 | 106 | 108 | 104 | 105 | 28,000 |
2016/03/16 | 107 | 108 | 105 | 105 | 14,000 |
2016/03/15 | 107 | 108 | 106 | 108 | 15,000 |
2016/03/14 | 108 | 109 | 108 | 108 | 37,000 |
2016/03/11 | 106 | 108 | 105 | 108 | 31,000 |
2016/03/10 | 104 | 107 | 101 | 106 | 66,000 |
2016/03/09 | 102 | 103 | 101 | 103 | 15,000 |
2016/03/08 | 104 | 105 | 102 | 103 | 42,000 |
2016/03/07 | 105 | 105 | 104 | 104 | 5,000 |
2016/03/04 | 101 | 105 | 100 | 105 | 47,000 |
2016/03/03 | 100 | 101 | 99 | 100 | 13,000 |
2016/03/02 | 99 | 100 | 98 | 99 | 19,000 |
2016/02/29 | 99 | 99 | 97 | 98 | 6,000 |
2016/02/26 | 98 | 99 | 97 | 98 | 38,000 |
2016/02/25 | 96 | 97 | 95 | 96 | 21,000 |
2016/02/24 | 93 | 95 | 93 | 94 | 25,000 |
2016/02/23 | 97 | 97 | 94 | 95 | 54,000 |
2016/02/22 | 94 | 97 | 94 | 97 | 36,000 |
2016/02/19 | 91 | 93 | 91 | 93 | 7,000 |
2016/02/18 | 92 | 93 | 91 | 93 | 20,000 |
2016/02/17 | 89 | 91 | 89 | 90 | 26,000 |
2016/02/16 | 89 | 91 | 89 | 91 | 30,000 |
2016/02/15 | 89 | 90 | 86 | 88 | 74,000 |
2016/02/12 | 96 | 96 | 76 | 84 | 233,000 |
2016/02/10 | 107 | 107 | 99 | 100 | 44,000 |
2016/02/09 | 108 | 108 | 104 | 104 | 27,000 |
2016/02/08 | 106 | 109 | 105 | 109 | 26,000 |
2016/02/05 | 108 | 108 | 105 | 107 | 34,000 |
2016/02/04 | 108 | 110 | 108 | 110 | 14,000 |
2016/02/03 | 109 | 109 | 107 | 109 | 7,000 |
2016/02/02 | 111 | 113 | 110 | 111 | 51,000 |
2016/02/01 | 110 | 112 | 109 | 112 | 68,000 |
2016/01/29 | 106 | 109 | 105 | 109 | 40,000 |
2016/01/28 | 106 | 108 | 106 | 108 | 9,000 |
2016/01/27 | 109 | 109 | 107 | 107 | 49,000 |
2016/01/26 | 105 | 108 | 104 | 107 | 52,000 |
2016/01/25 | 107 | 107 | 105 | 106 | 39,000 |
2016/01/22 | 101 | 104 | 101 | 103 | 59,000 |
2016/01/21 | 101 | 105 | 97 | 98 | 101,000 |
2016/01/20 | 110 | 113 | 100 | 101 | 112,000 |
2016/01/19 | 110 | 112 | 108 | 109 | 42,000 |
2016/01/18 | 110 | 113 | 109 | 111 | 78,000 |
2016/01/15 | 118 | 118 | 117 | 117 | 13,000 |
2016/01/14 | 117 | 117 | 114 | 116 | 45,000 |
2016/01/13 | 119 | 121 | 117 | 117 | 16,000 |
2016/01/12 | 118 | 119 | 114 | 114 | 41,000 |
2016/01/08 | 120 | 121 | 115 | 119 | 25,000 |
2016/01/07 | 122 | 122 | 119 | 120 | 45,000 |
2016/01/06 | 124 | 126 | 123 | 123 | 10,000 |
2016/01/05 | 121 | 125 | 121 | 125 | 12,000 |
2016/01/04 | 124 | 125 | 123 | 124 | 13,000 |