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 |
|---|---|---|---|---|---|
| 2004/12/30 | 497,000 | 500,000 | 491,000 | 500,000 | 422 |
| 2004/12/29 | 491,000 | 497,000 | 488,000 | 497,000 | 785 |
| 2004/12/28 | 471,000 | 488,000 | 467,000 | 486,000 | 1,013 |
| 2004/12/27 | 475,000 | 475,000 | 466,000 | 466,000 | 331 |
| 2004/12/24 | 460,000 | 477,000 | 460,000 | 465,000 | 519 |
| 2004/12/22 | 470,000 | 470,000 | 454,000 | 460,000 | 320 |
| 2004/12/21 | 471,000 | 474,000 | 460,000 | 463,000 | 371 |
| 2004/12/20 | 469,000 | 483,000 | 460,000 | 465,000 | 706 |
| 2004/12/17 | 452,000 | 465,000 | 451,000 | 459,000 | 355 |
| 2004/12/16 | 454,000 | 459,000 | 450,000 | 456,000 | 150 |
| 2004/12/15 | 452,000 | 460,000 | 448,000 | 458,000 | 258 |
| 2004/12/14 | 455,000 | 458,000 | 446,000 | 458,000 | 246 |
| 2004/12/13 | 470,000 | 470,000 | 455,000 | 460,000 | 472 |
| 2004/12/10 | 479,000 | 479,000 | 475,000 | 475,000 | 353 |
| 2004/12/09 | 480,000 | 482,000 | 478,000 | 480,000 | 218 |
| 2004/12/08 | 480,000 | 482,000 | 475,000 | 478,000 | 301 |
| 2004/12/07 | 477,000 | 483,000 | 474,000 | 483,000 | 211 |
| 2004/12/06 | 471,000 | 477,000 | 471,000 | 474,000 | 145 |
| 2004/12/03 | 479,000 | 479,000 | 469,000 | 474,000 | 221 |
| 2004/12/02 | 470,000 | 484,000 | 463,000 | 480,000 | 427 |
| 2004/12/01 | 470,000 | 476,000 | 461,000 | 467,000 | 425 |
| 2004/11/30 | 494,000 | 497,000 | 477,000 | 482,000 | 359 |
| 2004/11/29 | 500,000 | 505,000 | 498,000 | 500,000 | 149 |
| 2004/11/26 | 507,000 | 507,000 | 498,000 | 501,000 | 255 |
| 2004/11/25 | 517,000 | 518,000 | 505,000 | 505,000 | 209 |
| 2004/11/24 | 510,000 | 515,000 | 509,000 | 512,000 | 334 |
| 2004/11/22 | 496,000 | 505,000 | 486,000 | 502,000 | 245 |
| 2004/11/19 | 503,000 | 510,000 | 500,000 | 509,000 | 240 |
| 2004/11/18 | 520,000 | 520,000 | 505,000 | 510,000 | 337 |
| 2004/11/17 | 516,000 | 524,000 | 510,000 | 518,000 | 430 |
| 2004/11/16 | 535,000 | 535,000 | 513,000 | 526,000 | 734 |
| 2004/11/15 | 544,000 | 546,000 | 535,000 | 540,000 | 412 |
| 2004/11/12 | 535,000 | 546,000 | 535,000 | 540,000 | 593 |
| 2004/11/11 | 547,000 | 554,000 | 527,000 | 533,000 | 1,033 |
| 2004/11/10 | 515,000 | 547,000 | 514,000 | 547,000 | 1,577 |
| 2004/11/09 | 515,000 | 518,000 | 501,000 | 509,000 | 391 |
| 2004/11/08 | 530,000 | 535,000 | 506,000 | 515,000 | 1,068 |
| 2004/11/05 | 490,000 | 520,000 | 486,000 | 520,000 | 1,998 |
| 2004/11/04 | 488,000 | 493,000 | 481,000 | 485,000 | 193 |
| 2004/11/02 | 485,000 | 487,000 | 477,000 | 478,000 | 156 |
| 2004/11/01 | 479,000 | 500,000 | 475,000 | 475,000 | 547 |
| 2004/10/29 | 472,000 | 475,000 | 463,000 | 474,000 | 217 |
| 2004/10/28 | 458,000 | 479,000 | 454,000 | 473,000 | 318 |
| 2004/10/27 | 451,000 | 464,000 | 451,000 | 460,000 | 188 |
| 2004/10/26 | 460,000 | 460,000 | 447,000 | 456,000 | 182 |
| 2004/10/25 | 456,000 | 460,000 | 449,000 | 460,000 | 91 |
| 2004/10/22 | 451,000 | 461,000 | 441,000 | 461,000 | 243 |
| 2004/10/21 | 460,000 | 460,000 | 445,000 | 456,000 | 287 |
| 2004/10/20 | 452,000 | 461,000 | 450,000 | 461,000 | 278 |
| 2004/10/19 | 465,000 | 469,000 | 458,000 | 467,000 | 264 |
| 2004/10/18 | 470,000 | 474,000 | 464,000 | 467,000 | 188 |
| 2004/10/15 | 478,000 | 482,000 | 465,000 | 480,000 | 243 |
| 2004/10/14 | 495,000 | 495,000 | 481,000 | 483,000 | 170 |
| 2004/10/13 | 506,000 | 520,000 | 500,000 | 500,000 | 276 |
| 2004/10/12 | 510,000 | 510,000 | 501,000 | 506,000 | 178 |
| 2004/10/08 | 500,000 | 513,000 | 500,000 | 502,000 | 239 |
| 2004/10/07 | 512,000 | 523,000 | 505,000 | 505,000 | 387 |
| 2004/10/06 | 489,000 | 518,000 | 489,000 | 505,000 | 444 |
| 2004/10/05 | 489,000 | 489,000 | 473,000 | 489,000 | 293 |
| 2004/10/04 | 461,000 | 484,000 | 461,000 | 484,000 | 473 |
| 2004/10/01 | 450,000 | 464,000 | 441,000 | 446,000 | 368 |
| 2004/09/30 | 432,000 | 457,000 | 432,000 | 455,000 | 296 |
| 2004/09/29 | 450,000 | 453,000 | 432,000 | 434,000 | 220 |
| 2004/09/28 | 434,000 | 450,000 | 434,000 | 446,000 | 314 |
| 2004/09/27 | 475,000 | 475,000 | 435,000 | 436,000 | 656 |
| 2004/09/24 | 470,000 | 478,000 | 470,000 | 475,000 | 153 |
| 2004/09/22 | 490,000 | 490,000 | 465,000 | 484,000 | 269 |
| 2004/09/21 | 492,000 | 498,000 | 489,000 | 490,000 | 195 |
| 2004/09/17 | 500,000 | 503,000 | 486,000 | 492,000 | 290 |
| 2004/09/16 | 490,000 | 507,000 | 481,000 | 504,000 | 295 |
| 2004/09/15 | 512,000 | 512,000 | 493,000 | 495,000 | 317 |
| 2004/09/14 | 525,000 | 525,000 | 504,000 | 510,000 | 266 |
| 2004/09/13 | 516,000 | 517,000 | 510,000 | 516,000 | 176 |
| 2004/09/10 | 509,000 | 523,000 | 500,000 | 519,000 | 650 |
| 2004/09/09 | 530,000 | 530,000 | 511,000 | 512,000 | 339 |
| 2004/09/08 | 535,000 | 547,000 | 530,000 | 533,000 | 239 |
| 2004/09/07 | 539,000 | 540,000 | 518,000 | 537,000 | 283 |
| 2004/09/06 | 550,000 | 552,000 | 536,000 | 538,000 | 324 |
| 2004/09/03 | 559,000 | 562,000 | 546,000 | 551,000 | 364 |
| 2004/09/02 | 564,000 | 573,000 | 556,000 | 558,000 | 733 |
| 2004/09/01 | 530,000 | 563,000 | 522,000 | 558,000 | 1,564 |
| 2004/08/31 | 530,000 | 533,000 | 517,000 | 530,000 | 380 |
| 2004/08/30 | 535,000 | 545,000 | 531,000 | 535,000 | 416 |
| 2004/08/27 | 525,000 | 536,000 | 519,000 | 533,000 | 433 |
| 2004/08/26 | 518,000 | 530,000 | 518,000 | 523,000 | 531 |
| 2004/08/25 | 510,000 | 519,000 | 501,000 | 514,000 | 400 |
| 2004/08/24 | 512,000 | 515,000 | 500,000 | 507,000 | 206 |
| 2004/08/23 | 504,000 | 515,000 | 501,000 | 506,000 | 277 |
| 2004/08/20 | 481,000 | 513,000 | 480,000 | 497,000 | 488 |
| 2004/08/19 | 481,000 | 487,000 | 476,000 | 480,000 | 272 |
| 2004/08/18 | 496,000 | 496,000 | 468,000 | 480,000 | 320 |
| 2004/08/17 | 514,000 | 526,000 | 493,000 | 497,000 | 234 |
| 2004/08/16 | 526,000 | 526,000 | 498,000 | 504,000 | 334 |
| 2004/08/13 | 516,000 | 532,000 | 511,000 | 516,000 | 331 |
| 2004/08/12 | 517,000 | 535,000 | 515,000 | 533,000 | 257 |
| 2004/08/11 | 556,000 | 564,000 | 516,000 | 527,000 | 834 |
| 2004/08/10 | 530,000 | 560,000 | 528,000 | 543,000 | 1,185 |
| 2004/08/09 | 495,000 | 530,000 | 485,000 | 530,000 | 447 |
| 2004/08/06 | 485,000 | 515,000 | 481,000 | 502,000 | 353 |
| 2004/08/05 | 515,000 | 530,000 | 482,000 | 505,000 | 699 |
| 2004/08/04 | 471,000 | 515,000 | 440,000 | 510,000 | 1,026 |
| 2004/08/03 | 519,000 | 532,000 | 477,000 | 486,000 | 635 |
| 2004/08/02 | 542,000 | 561,000 | 480,000 | 500,000 | 940 |
| 2004/07/30 | 510,000 | 545,000 | 510,000 | 532,000 | 671 |
| 2004/07/29 | 544,000 | 544,000 | 490,000 | 500,000 | 611 |
| 2004/07/28 | 549,000 | 559,000 | 535,000 | 544,000 | 626 |
| 2004/07/27 | 568,000 | 577,000 | 510,000 | 523,000 | 1,009 |
| 2004/07/26 | 599,000 | 599,000 | 557,000 | 568,000 | 773 |
| 2004/07/23 | 625,000 | 625,000 | 605,000 | 606,000 | 409 |
| 2004/07/22 | 623,000 | 628,000 | 609,000 | 618,000 | 591 |
| 2004/07/21 | 645,000 | 655,000 | 629,000 | 639,000 | 1,003 |
| 2004/07/20 | 606,000 | 644,000 | 596,000 | 639,000 | 1,396 |
| 2004/07/16 | 612,000 | 638,000 | 596,000 | 613,000 | 1,111 |
| 2004/07/15 | 647,000 | 669,000 | 590,000 | 626,000 | 1,539 |
| 2004/07/14 | 700,000 | 700,000 | 640,000 | 647,000 | 1,624 |
| 2004/07/13 | 712,000 | 719,000 | 692,000 | 694,000 | 3,490 |
| 2004/07/12 | 668,000 | 706,000 | 664,000 | 694,000 | 4,240 |
| 2004/07/09 | 627,000 | 664,000 | 624,000 | 659,000 | 1,520 |
| 2004/07/08 | 657,000 | 687,000 | 622,000 | 636,000 | 1,674 |
| 2004/07/07 | 643,000 | 685,000 | 595,000 | 657,000 | 3,824 |
| 2004/07/06 | 698,000 | 745,000 | 604,000 | 664,000 | 6,697 |
| 2004/07/05 | 674,000 | 700,000 | 666,000 | 700,000 | 4,406 |
| 2004/07/02 | 615,000 | 677,000 | 571,000 | 664,000 | 5,770 |
| 2004/07/01 | 600,000 | 651,000 | 600,000 | 618,000 | 7,571 |
| 2004/06/30 | 540,000 | 615,000 | 540,000 | 598,000 | 5,812 |
| 2004/06/29 | 538,000 | 538,000 | 510,000 | 520,000 | 1,031 |
| 2004/06/28 | 550,000 | 555,000 | 518,000 | 537,000 | 1,589 |
| 2004/06/25 | 550,000 | 565,000 | 543,000 | 544,000 | 1,678 |
| 2004/06/24 | 533,000 | 577,000 | 532,000 | 560,000 | 5,308 |
| 2004/06/23 | 515,000 | 533,000 | 505,000 | 526,000 | 2,857 |
| 2004/06/22 | 500,000 | 525,000 | 490,000 | 510,000 | 2,339 |
| 2004/06/21 | 505,000 | 510,000 | 486,000 | 500,000 | 880 |
| 2004/06/18 | 489,000 | 513,000 | 473,000 | 503,000 | 2,394 |
| 2004/06/17 | 460,000 | 490,000 | 455,000 | 490,000 | 3,043 |
| 2004/06/16 | 461,000 | 475,000 | 438,000 | 440,000 | 1,202 |
| 2004/06/15 | 412,000 | 457,000 | 409,000 | 453,000 | 2,058 |
| 2004/06/14 | 408,000 | 409,000 | 401,000 | 407,000 | 144 |
| 2004/06/11 | 407,000 | 415,000 | 405,000 | 407,000 | 220 |
| 2004/06/10 | 413,000 | 418,000 | 405,000 | 410,000 | 157 |
| 2004/06/09 | 417,000 | 420,000 | 406,000 | 411,000 | 229 |
| 2004/06/08 | 422,000 | 428,000 | 405,000 | 415,000 | 310 |
| 2004/06/07 | 410,000 | 423,000 | 403,000 | 417,000 | 288 |
| 2004/06/04 | 403,000 | 413,000 | 402,000 | 410,000 | 284 |
| 2004/06/03 | 399,000 | 423,000 | 399,000 | 406,000 | 440 |
| 2004/06/02 | 404,000 | 409,000 | 396,000 | 400,000 | 144 |
| 2004/06/01 | 410,000 | 417,000 | 400,000 | 405,000 | 334 |
| 2004/05/31 | 391,000 | 412,000 | 380,000 | 409,000 | 316 |
| 2004/05/28 | 400,000 | 400,000 | 386,000 | 396,000 | 293 |
| 2004/05/27 | 405,000 | 406,000 | 391,000 | 400,000 | 261 |
| 2004/05/26 | 420,000 | 423,000 | 400,000 | 410,000 | 194 |
| 2004/05/25 | 429,000 | 429,000 | 410,000 | 411,000 | 185 |
| 2004/05/24 | 412,000 | 435,000 | 412,000 | 422,000 | 570 |
| 2004/05/21 | 401,000 | 408,000 | 380,000 | 408,000 | 671 |
| 2004/05/20 | 411,000 | 420,000 | 392,000 | 406,000 | 566 |
| 2004/05/19 | 410,000 | 434,000 | 402,000 | 413,000 | 715 |
| 2004/05/18 | 352,000 | 405,000 | 352,000 | 395,000 | 1,010 |
| 2004/05/17 | 427,000 | 430,000 | 382,000 | 382,000 | 830 |
| 2004/05/14 | 452,000 | 469,000 | 432,000 | 432,000 | 1,046 |
| 2004/05/13 | 490,000 | 505,000 | 474,000 | 482,000 | 1,153 |
| 2004/05/12 | 450,000 | 480,000 | 450,000 | 480,000 | 1,063 |
| 2004/05/11 | 440,000 | 495,000 | 410,000 | 430,000 | 1,084 |
| 2004/05/10 | 547,000 | 548,000 | 458,000 | 460,000 | 1,191 |
| 2004/05/07 | 530,000 | 570,000 | 506,000 | 556,000 | 3,219 |
| 2004/05/06 | 515,000 | 519,000 | 500,000 | 500,000 | 723 |
| 2004/04/30 | 500,000 | 515,000 | 491,000 | 514,000 | 554 |
| 2004/04/28 | 519,000 | 519,000 | 500,000 | 511,000 | 455 |
| 2004/04/27 | 535,000 | 539,000 | 510,000 | 519,000 | 1,091 |
| 2004/04/26 | 490,000 | 530,000 | 484,000 | 525,000 | 1,878 |
| 2004/04/23 | 493,000 | 494,000 | 476,000 | 485,000 | 758 |
| 2004/04/22 | 480,000 | 499,000 | 480,000 | 495,000 | 492 |
| 2004/04/21 | 507,000 | 507,000 | 481,000 | 485,000 | 630 |
| 2004/04/20 | 485,000 | 514,000 | 482,000 | 507,000 | 1,627 |
| 2004/04/19 | 480,000 | 497,000 | 466,000 | 480,000 | 754 |
| 2004/04/16 | 455,000 | 484,000 | 455,000 | 471,000 | 931 |
| 2004/04/15 | 485,000 | 498,000 | 430,000 | 441,000 | 1,015 |
| 2004/04/14 | 485,000 | 520,000 | 470,000 | 480,000 | 1,380 |
| 2004/04/13 | 500,000 | 530,000 | 480,000 | 492,000 | 2,698 |
| 2004/04/12 | 425,000 | 490,000 | 425,000 | 490,000 | 2,947 |
| 2004/04/09 | 400,000 | 449,000 | 391,000 | 440,000 | 3,067 |
| 2004/04/08 | 359,000 | 399,000 | 354,000 | 399,000 | 2,144 |
| 2004/04/07 | 330,000 | 353,000 | 330,000 | 349,000 | 620 |
| 2004/04/06 | 350,000 | 353,000 | 328,000 | 330,000 | 821 |
| 2004/04/05 | 350,000 | 361,000 | 345,000 | 351,000 | 1,042 |
| 2004/04/02 | 351,000 | 352,000 | 335,000 | 350,000 | 977 |
| 2004/04/01 | 330,000 | 350,000 | 327,000 | 349,000 | 1,458 |
| 2004/03/31 | 318,000 | 324,000 | 311,000 | 323,000 | 491 |
| 2004/03/30 | 320,000 | 324,000 | 313,000 | 320,000 | 505 |
| 2004/03/29 | 302,000 | 329,000 | 296,000 | 320,000 | 877 |
| 2004/03/26 | 302,000 | 304,000 | 295,000 | 302,000 | 253 |
| 2004/03/25 | 297,000 | 300,000 | 295,000 | 299,000 | 492 |
| 2004/03/24 | 282,000 | 300,000 | 280,000 | 293,000 | 563 |
| 2004/03/23 | 280,000 | 281,000 | 275,000 | 280,000 | 445 |
| 2004/03/22 | 284,000 | 286,000 | 280,000 | 281,000 | 347 |
| 2004/03/19 | 290,000 | 291,000 | 281,000 | 287,000 | 469 |
| 2004/03/18 | 310,000 | 311,000 | 282,000 | 293,000 | 943 |
| 2004/03/17 | 295,000 | 309,000 | 294,000 | 306,000 | 2,703 |
| 2004/03/16 | 268,000 | 289,000 | 267,000 | 289,000 | 1,512 |
| 2004/03/15 | 275,000 | 279,000 | 267,000 | 269,000 | 1,098 |
| 2004/03/12 | 249,000 | 269,000 | 245,000 | 269,000 | 2,451 |
| 2004/03/11 | 243,000 | 249,000 | 240,000 | 249,000 | 506 |
| 2004/03/10 | 242,000 | 244,000 | 235,000 | 244,000 | 326 |
| 2004/03/09 | 231,000 | 244,000 | 231,000 | 240,000 | 322 |
| 2004/03/08 | 233,000 | 233,000 | 226,000 | 231,000 | 254 |
| 2004/03/05 | 234,000 | 235,000 | 228,000 | 232,000 | 312 |
| 2004/03/04 | 235,000 | 239,000 | 231,000 | 233,000 | 137 |
| 2004/03/03 | 243,000 | 243,000 | 233,000 | 235,000 | 176 |
| 2004/03/02 | 240,000 | 243,000 | 238,000 | 241,000 | 360 |
| 2004/03/01 | 245,000 | 245,000 | 232,000 | 235,000 | 370 |
| 2004/02/27 | 249,000 | 250,000 | 234,000 | 245,000 | 655 |
| 2004/02/26 | 228,000 | 245,000 | 226,000 | 245,000 | 954 |
| 2004/02/25 | 229,000 | 229,000 | 220,000 | 225,000 | 154 |
| 2004/02/24 | 230,000 | 230,000 | 221,000 | 230,000 | 349 |
| 2004/02/23 | 225,000 | 230,000 | 220,000 | 230,000 | 431 |
| 2004/02/20 | 218,000 | 225,000 | 212,000 | 224,000 | 380 |
| 2004/02/19 | 225,000 | 232,000 | 219,000 | 232,000 | 91 |
| 2004/02/18 | 225,000 | 226,000 | 220,000 | 225,000 | 58 |
| 2004/02/17 | 225,000 | 227,000 | 223,000 | 225,000 | 46 |
| 2004/02/16 | 228,000 | 229,000 | 228,000 | 229,000 | 21 |
| 2004/02/13 | 229,000 | 232,000 | 228,000 | 229,000 | 39 |
| 2004/02/12 | 232,000 | 234,000 | 229,000 | 229,000 | 92 |
| 2004/02/10 | 229,000 | 233,000 | 228,000 | 228,000 | 53 |
| 2004/02/09 | 235,000 | 238,000 | 229,000 | 230,000 | 62 |
| 2004/02/06 | 231,000 | 235,000 | 229,000 | 235,000 | 115 |
| 2004/02/05 | 230,000 | 236,000 | 229,000 | 230,000 | 190 |
| 2004/02/04 | 230,000 | 233,000 | 227,000 | 229,000 | 61 |
| 2004/02/03 | 230,000 | 233,000 | 229,000 | 232,000 | 55 |
| 2004/02/02 | 233,000 | 235,000 | 230,000 | 233,000 | 54 |
| 2004/01/30 | 233,000 | 235,000 | 228,000 | 235,000 | 67 |
| 2004/01/29 | 230,000 | 235,000 | 230,000 | 231,000 | 44 |
| 2004/01/28 | 235,000 | 236,000 | 230,000 | 236,000 | 88 |
| 2004/01/27 | 236,000 | 236,000 | 230,000 | 235,000 | 92 |
| 2004/01/26 | 237,000 | 239,000 | 233,000 | 235,000 | 108 |
| 2004/01/23 | 235,000 | 239,000 | 234,000 | 235,000 | 86 |
| 2004/01/22 | 239,000 | 240,000 | 235,000 | 235,000 | 87 |
| 2004/01/21 | 240,000 | 240,000 | 233,000 | 238,000 | 110 |
| 2004/01/20 | 239,000 | 239,000 | 234,000 | 238,000 | 162 |
| 2004/01/19 | 239,000 | 239,000 | 230,000 | 235,000 | 146 |
| 2004/01/16 | 221,000 | 239,000 | 221,000 | 238,000 | 365 |
| 2004/01/15 | 228,000 | 230,000 | 217,000 | 219,000 | 178 |
| 2004/01/14 | 228,000 | 230,000 | 223,000 | 224,000 | 144 |
| 2004/01/13 | 230,000 | 234,000 | 223,000 | 230,000 | 137 |
| 2004/01/09 | 234,000 | 238,000 | 222,000 | 229,000 | 161 |
| 2004/01/08 | 244,000 | 244,000 | 222,000 | 230,000 | 223 |
| 2004/01/07 | 229,000 | 243,000 | 225,000 | 240,000 | 225 |
| 2004/01/06 | 240,000 | 242,000 | 221,000 | 231,000 | 121 |
| 2004/01/05 | 244,000 | 246,000 | 235,000 | 240,000 | 92 |