ＣＡＩＣＡ ＤＩＧＩＴＡＬ(2315)の株価時系列情報
ＣＡＩＣＡ ＤＩＧＩＴＡＬ(2315)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 245,000 | 246,000 | 236,000 | 243,000 | 119 |
| 2003/12/29 | 248,000 | 249,000 | 243,000 | 245,000 | 221 |
| 2003/12/26 | 240,000 | 250,000 | 230,000 | 250,000 | 620 |
| 2003/12/25 | 230,000 | 230,000 | 230,000 | 230,000 | 21 |
| 2003/12/25 | 1 -> 3.00 分割 | ||||
| 2003/12/24 | 630,000 | 649,995 | 619,995 | 630,000 | 251 |
| 2003/12/22 | 625,005 | 630,000 | 616,005 | 621,000 | 157 |
| 2003/12/19 | 619,995 | 625,005 | 598,995 | 624,000 | 152 |
| 2003/12/18 | 616,005 | 619,995 | 610,995 | 619,995 | 100 |
| 2003/12/17 | 622,005 | 622,005 | 606,000 | 619,005 | 61 |
| 2003/12/16 | 610,005 | 622,995 | 601,005 | 619,995 | 54 |
| 2003/12/15 | 621,000 | 631,005 | 610,005 | 612,000 | 85 |
| 2003/12/12 | 625,005 | 630,000 | 610,995 | 610,995 | 72 |
| 2003/12/11 | 571,995 | 619,995 | 571,995 | 610,995 | 206 |
| 2003/12/10 | 601,995 | 604,995 | 571,005 | 574,995 | 127 |
| 2003/12/09 | 610,995 | 622,995 | 595,005 | 601,995 | 119 |
| 2003/12/08 | 643,005 | 643,005 | 606,000 | 610,005 | 214 |
| 2003/12/05 | 685,995 | 685,995 | 636,000 | 642,000 | 113 |
| 2003/12/04 | 690,000 | 700,005 | 685,005 | 685,005 | 73 |
| 2003/12/03 | 682,005 | 690,000 | 681,000 | 688,005 | 47 |
| 2003/12/02 | 697,995 | 700,005 | 685,005 | 690,000 | 74 |
| 2003/12/01 | 690,000 | 705,000 | 681,000 | 691,005 | 41 |
| 2003/11/28 | 705,000 | 705,000 | 690,000 | 693,000 | 63 |
| 2003/11/27 | 709,995 | 714,000 | 685,995 | 694,995 | 104 |
| 2003/11/26 | 679,995 | 706,995 | 672,000 | 706,995 | 147 |
| 2003/11/25 | 690,000 | 709,005 | 685,005 | 687,000 | 93 |
| 2003/11/21 | 715,005 | 715,005 | 685,995 | 690,000 | 53 |
| 2003/11/20 | 715,995 | 715,995 | 690,000 | 715,995 | 95 |
| 2003/11/19 | 726,000 | 726,000 | 685,005 | 700,005 | 102 |
| 2003/11/18 | 720,000 | 727,995 | 690,000 | 727,995 | 166 |
| 2003/11/17 | 739,005 | 739,995 | 679,995 | 726,000 | 254 |
| 2003/11/14 | 762,000 | 769,005 | 709,995 | 730,005 | 261 |
| 2003/11/13 | 709,995 | 772,005 | 709,995 | 772,005 | 512 |
| 2003/11/12 | 670,995 | 690,000 | 664,995 | 672,000 | 84 |
| 2003/11/11 | 708,000 | 709,005 | 660,000 | 672,000 | 96 |
| 2003/11/10 | 739,995 | 750,000 | 703,995 | 706,005 | 138 |
| 2003/11/07 | 739,995 | 742,995 | 705,000 | 742,005 | 202 |
| 2003/11/06 | 681,000 | 760,005 | 681,000 | 739,995 | 342 |
| 2003/11/05 | 661,005 | 670,005 | 655,005 | 660,000 | 36 |
| 2003/11/04 | 664,995 | 670,005 | 630,000 | 649,995 | 69 |
| 2003/10/31 | 670,005 | 670,005 | 660,000 | 664,995 | 88 |
| 2003/10/30 | 679,995 | 679,995 | 660,000 | 664,995 | 46 |
| 2003/10/29 | 681,000 | 697,005 | 670,995 | 679,995 | 37 |
| 2003/10/28 | 700,005 | 738,000 | 681,000 | 681,000 | 133 |
| 2003/10/27 | 600,000 | 684,000 | 600,000 | 684,000 | 112 |
| 2003/10/24 | 570,000 | 625,005 | 570,000 | 583,995 | 101 |
| 2003/10/23 | 586,005 | 589,995 | 520,005 | 529,995 | 124 |
| 2003/10/22 | 660,000 | 660,000 | 601,005 | 601,005 | 193 |
| 2003/10/21 | 718,995 | 718,995 | 649,995 | 660,000 | 201 |
| 2003/10/20 | 769,005 | 790,995 | 700,005 | 720,000 | 246 |
| 2003/10/17 | 739,995 | 777,000 | 730,005 | 760,005 | 527 |
| 2003/10/16 | 724,995 | 730,005 | 690,000 | 720,000 | 548 |
| 2003/10/15 | 660,000 | 721,005 | 649,995 | 715,005 | 409 |
| 2003/10/14 | 601,005 | 660,000 | 601,005 | 649,995 | 335 |
| 2003/10/10 | 580,005 | 630,000 | 580,005 | 600,000 | 323 |
| 2003/10/09 | 580,005 | 580,005 | 561,000 | 580,005 | 43 |
| 2003/10/08 | 585,000 | 588,000 | 571,005 | 580,995 | 118 |
| 2003/10/07 | 561,000 | 580,005 | 559,995 | 580,005 | 104 |
| 2003/10/06 | 562,005 | 580,995 | 559,995 | 559,995 | 176 |
| 2003/10/03 | 550,005 | 559,995 | 544,995 | 559,995 | 123 |
| 2003/10/02 | 562,995 | 564,000 | 540,000 | 540,000 | 83 |
| 2003/10/01 | 523,995 | 570,000 | 522,000 | 555,000 | 249 |
| 2003/09/30 | 517,005 | 523,995 | 517,005 | 523,995 | 40 |
| 2003/09/29 | 520,005 | 522,000 | 517,005 | 517,005 | 50 |
| 2003/09/26 | 520,005 | 520,995 | 517,995 | 520,005 | 63 |
| 2003/09/25 | 520,005 | 520,995 | 517,995 | 520,005 | 127 |
| 2003/09/24 | 520,995 | 520,995 | 517,005 | 517,995 | 76 |
| 2003/09/22 | 520,995 | 523,995 | 519,000 | 520,995 | 68 |
| 2003/09/19 | 523,005 | 526,005 | 519,000 | 520,995 | 61 |
| 2003/09/18 | 529,995 | 529,995 | 519,000 | 520,995 | 85 |
| 2003/09/17 | 534,000 | 534,000 | 526,005 | 529,995 | 97 |
| 2003/09/16 | 546,000 | 546,000 | 529,995 | 538,995 | 82 |
| 2003/09/12 | 541,005 | 550,005 | 532,995 | 544,995 | 74 |
| 2003/09/11 | 540,000 | 540,000 | 532,005 | 540,000 | 40 |
| 2003/09/10 | 547,995 | 547,995 | 529,995 | 544,995 | 73 |
| 2003/09/09 | 559,005 | 559,005 | 541,995 | 549,000 | 84 |
| 2003/09/08 | 580,005 | 580,005 | 544,995 | 550,005 | 197 |
| 2003/09/05 | 520,005 | 570,000 | 510,000 | 570,000 | 329 |
| 2003/09/04 | 534,000 | 534,000 | 520,005 | 520,005 | 86 |
| 2003/09/03 | 525,000 | 534,000 | 525,000 | 529,995 | 135 |
| 2003/09/02 | 529,995 | 529,995 | 517,995 | 517,995 | 140 |
| 2003/09/01 | 543,000 | 549,000 | 529,995 | 529,995 | 192 |
| 2003/08/29 | 520,995 | 540,000 | 520,995 | 537,000 | 164 |
| 2003/08/28 | 517,995 | 525,000 | 511,995 | 520,995 | 152 |
| 2003/08/27 | 520,005 | 526,995 | 517,995 | 517,995 | 174 |
| 2003/08/26 | 520,005 | 523,995 | 516,000 | 517,995 | 157 |
| 2003/08/25 | 516,000 | 526,995 | 516,000 | 516,000 | 165 |
| 2003/08/22 | 525,000 | 525,000 | 514,995 | 516,000 | 186 |
| 2003/08/21 | 538,995 | 538,995 | 520,005 | 525,000 | 170 |
| 2003/08/20 | 540,000 | 546,000 | 529,995 | 538,995 | 349 |
| 2003/08/19 | 510,000 | 529,995 | 510,000 | 529,995 | 495 |
| 2003/08/18 | 478,005 | 499,995 | 477,000 | 499,995 | 245 |
| 2003/08/15 | 483,000 | 484,995 | 469,995 | 478,995 | 105 |
| 2003/08/14 | 475,005 | 480,000 | 468,000 | 472,995 | 128 |
| 2003/08/13 | 480,000 | 484,005 | 468,000 | 475,005 | 148 |
| 2003/08/12 | 480,000 | 481,005 | 469,995 | 480,000 | 144 |
| 2003/08/11 | 489,000 | 489,000 | 468,000 | 481,005 | 83 |
| 2003/08/08 | 490,005 | 490,005 | 472,995 | 489,000 | 76 |
| 2003/08/07 | 481,995 | 490,995 | 480,000 | 484,995 | 74 |
| 2003/08/06 | 489,000 | 489,000 | 475,005 | 480,000 | 109 |
| 2003/08/05 | 493,995 | 496,005 | 481,995 | 490,995 | 183 |
| 2003/08/04 | 475,995 | 493,005 | 475,995 | 487,995 | 309 |
| 2003/08/01 | 460,005 | 480,000 | 456,000 | 471,000 | 376 |
| 2003/07/31 | 454,005 | 459,000 | 447,000 | 459,000 | 87 |
| 2003/07/30 | 454,005 | 459,000 | 442,005 | 454,995 | 146 |
| 2003/07/29 | 439,995 | 460,005 | 436,995 | 450,000 | 311 |
| 2003/07/28 | 433,005 | 445,005 | 430,005 | 439,995 | 219 |
| 2003/07/25 | 433,005 | 433,995 | 430,005 | 430,005 | 70 |
| 2003/07/24 | 439,995 | 444,000 | 430,005 | 433,995 | 120 |
| 2003/07/23 | 418,995 | 445,005 | 415,995 | 439,995 | 322 |
| 2003/07/22 | 414,000 | 423,000 | 414,000 | 415,995 | 137 |
| 2003/07/18 | 409,995 | 409,995 | 402,000 | 408,000 | 53 |
| 2003/07/17 | 409,995 | 411,000 | 403,005 | 411,000 | 28 |
| 2003/07/16 | 409,995 | 415,995 | 405,000 | 409,995 | 37 |
| 2003/07/15 | 418,005 | 420,000 | 409,995 | 420,000 | 50 |
| 2003/07/14 | 412,995 | 418,995 | 409,995 | 418,005 | 50 |
| 2003/07/11 | 409,995 | 414,000 | 405,000 | 409,005 | 47 |
| 2003/07/10 | 400,005 | 409,995 | 399,000 | 409,005 | 60 |
| 2003/07/09 | 409,995 | 409,995 | 400,005 | 400,005 | 64 |
| 2003/07/08 | 403,995 | 403,995 | 397,005 | 402,000 | 67 |
| 2003/07/07 | 415,005 | 415,005 | 397,005 | 400,995 | 56 |
| 2003/07/04 | 415,005 | 415,005 | 402,000 | 409,005 | 126 |
| 2003/07/03 | 418,005 | 418,005 | 415,005 | 417,000 | 132 |
| 2003/07/02 | 415,995 | 420,000 | 405,000 | 415,005 | 74 |
| 2003/07/01 | 420,000 | 420,000 | 409,995 | 418,005 | 133 |
| 2003/06/30 | 427,995 | 427,995 | 418,005 | 421,995 | 97 |
| 2003/06/27 | 418,995 | 427,995 | 415,005 | 424,995 | 174 |
| 2003/06/26 | 409,995 | 420,000 | 405,000 | 418,995 | 115 |
| 2003/06/25 | 409,995 | 415,005 | 406,005 | 409,995 | 76 |
| 2003/06/24 | 406,995 | 408,000 | 400,005 | 406,005 | 95 |
| 2003/06/23 | 411,000 | 414,000 | 405,000 | 411,000 | 132 |
| 2003/06/20 | 405,000 | 409,995 | 405,000 | 408,000 | 170 |
| 2003/06/19 | 402,000 | 409,995 | 396,000 | 405,000 | 194 |
| 2003/06/18 | 409,995 | 409,995 | 400,995 | 400,995 | 91 |
| 2003/06/17 | 424,005 | 424,995 | 405,000 | 405,000 | 158 |
| 2003/06/16 | 409,995 | 424,995 | 409,995 | 421,995 | 184 |
| 2003/06/13 | 405,000 | 409,995 | 400,005 | 408,000 | 66 |
| 2003/06/12 | 402,000 | 411,000 | 391,005 | 400,005 | 123 |
| 2003/06/11 | 411,000 | 415,005 | 391,005 | 400,995 | 108 |
| 2003/06/10 | 417,000 | 418,995 | 400,005 | 409,995 | 96 |
| 2003/06/09 | 415,005 | 420,000 | 402,000 | 417,000 | 210 |
| 2003/06/06 | 400,005 | 439,995 | 400,005 | 424,995 | 1,245 |
| 2003/06/05 | 385,005 | 394,005 | 385,005 | 393,000 | 193 |
| 2003/06/04 | 373,995 | 394,995 | 373,995 | 385,005 | 198 |
| 2003/06/03 | 378,000 | 379,995 | 370,995 | 376,995 | 189 |
| 2003/06/02 | 385,995 | 385,995 | 370,995 | 379,995 | 209 |
| 2003/05/30 | 382,005 | 399,000 | 381,000 | 388,995 | 82 |
| 2003/05/29 | 403,005 | 406,005 | 390,000 | 390,000 | 141 |
| 2003/05/28 | 415,005 | 418,995 | 397,995 | 408,000 | 282 |
| 2003/05/27 | 394,995 | 415,005 | 379,995 | 409,995 | 673 |
| 2003/05/26 | 390,000 | 403,995 | 390,000 | 397,005 | 423 |
| 2003/05/23 | 369,000 | 394,005 | 366,000 | 388,995 | 597 |
| 2003/05/22 | 346,995 | 379,005 | 334,005 | 369,000 | 318 |
| 2003/05/21 | 334,995 | 352,995 | 334,995 | 342,000 | 126 |
| 2003/05/20 | 340,005 | 340,005 | 330,000 | 334,995 | 90 |
| 2003/05/19 | 346,005 | 349,995 | 330,000 | 345,000 | 88 |
| 2003/05/16 | 349,005 | 355,995 | 330,000 | 348,000 | 205 |
| 2003/05/15 | 379,995 | 379,995 | 346,995 | 348,000 | 222 |
| 2003/05/14 | 366,000 | 385,005 | 364,995 | 379,995 | 593 |
| 2003/05/13 | 355,995 | 364,995 | 342,000 | 358,995 | 133 |
| 2003/05/12 | 370,005 | 370,005 | 348,000 | 355,995 | 245 |
| 2003/05/09 | 331,995 | 379,995 | 319,995 | 370,005 | 709 |
| 2003/05/08 | 319,005 | 334,995 | 310,005 | 330,000 | 168 |
| 2003/05/07 | 319,995 | 319,995 | 304,995 | 319,005 | 52 |
| 2003/05/06 | 331,005 | 331,005 | 312,000 | 322,995 | 74 |
| 2003/05/02 | 300,000 | 339,000 | 300,000 | 334,005 | 184 |
| 2003/05/01 | 300,000 | 310,005 | 300,000 | 300,000 | 31 |
| 2003/04/30 | 274,995 | 289,995 | 274,995 | 289,995 | 32 |
| 2003/04/28 | 280,005 | 283,005 | 265,005 | 270,000 | 31 |
| 2003/04/25 | 288,000 | 292,005 | 280,005 | 285,000 | 111 |
| 2003/04/24 | 310,005 | 310,005 | 297,000 | 301,005 | 66 |
| 2003/04/23 | 307,005 | 310,005 | 306,000 | 310,005 | 51 |
| 2003/04/22 | 315,000 | 315,000 | 304,995 | 304,995 | 14 |
| 2003/04/21 | 319,995 | 319,995 | 307,005 | 315,000 | 50 |
| 2003/04/18 | 301,995 | 319,995 | 301,995 | 319,995 | 94 |
| 2003/04/17 | 325,005 | 325,005 | 301,995 | 303,000 | 67 |
| 2003/04/16 | 310,005 | 321,000 | 310,005 | 321,000 | 58 |
| 2003/04/15 | 328,005 | 328,005 | 309,000 | 309,000 | 66 |
| 2003/04/14 | 340,005 | 340,005 | 315,000 | 325,005 | 96 |
| 2003/04/11 | 319,995 | 345,000 | 316,995 | 340,005 | 220 |
| 2003/04/10 | 328,995 | 328,995 | 315,000 | 324,000 | 35 |
| 2003/04/09 | 327,000 | 334,995 | 319,995 | 333,000 | 73 |
| 2003/04/08 | 346,005 | 349,005 | 319,995 | 331,995 | 170 |
| 2003/04/07 | 319,995 | 351,000 | 315,000 | 343,995 | 380 |
| 2003/04/04 | 297,000 | 315,000 | 297,000 | 315,000 | 404 |
| 2003/04/03 | 286,005 | 309,000 | 280,005 | 295,005 | 170 |
| 2003/04/02 | 289,995 | 292,005 | 283,995 | 289,995 | 232 |
| 2003/04/01 | 304,005 | 310,005 | 288,000 | 295,005 | 403 |
| 2003/03/31 | 292,995 | 309,000 | 289,005 | 309,000 | 357 |
| 2003/03/28 | 268,995 | 289,005 | 265,005 | 289,005 | 142 |
| 2003/03/27 | 262,005 | 268,995 | 256,005 | 268,995 | 74 |
| 2003/03/26 | 250,005 | 259,995 | 250,005 | 259,995 | 97 |
| 2003/03/25 | 250,005 | 253,005 | 250,005 | 250,005 | 90 |
| 2003/03/24 | 250,005 | 253,005 | 249,000 | 250,005 | 61 |
| 2003/03/20 | 255,000 | 255,000 | 250,005 | 250,005 | 87 |
| 2003/03/19 | 244,005 | 252,000 | 243,000 | 250,005 | 76 |
| 2003/03/18 | 250,005 | 250,005 | 240,000 | 247,995 | 55 |
| 2003/03/17 | 250,995 | 250,995 | 244,995 | 250,005 | 133 |
| 2003/03/14 | 252,000 | 253,005 | 249,000 | 253,005 | 113 |
| 2003/03/13 | 246,000 | 259,005 | 244,995 | 253,005 | 439 |
| 2003/03/12 | 231,000 | 247,005 | 231,000 | 243,000 | 129 |
| 2003/03/11 | 219,000 | 226,995 | 219,000 | 226,995 | 36 |
| 2003/03/10 | 208,995 | 219,000 | 208,995 | 213,000 | 49 |
| 2003/03/07 | 202,005 | 210,000 | 198,000 | 210,000 | 150 |
| 2003/03/06 | 217,995 | 219,000 | 208,005 | 208,005 | 286 |
| 2003/03/05 | 225,000 | 229,995 | 223,005 | 223,005 | 779 |
| 2003/03/04 | 243,000 | 243,000 | 243,000 | 243,000 | 1,260 |