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 |
|---|---|---|---|---|---|
| 2005/12/30 | 150,000 | 151,000 | 146,000 | 149,000 | 6,660 |
| 2005/12/29 | 152,000 | 156,000 | 144,000 | 149,000 | 32,433 |
| 2005/12/28 | 131,000 | 149,000 | 131,000 | 149,000 | 48,449 |
| 2005/12/27 | 128,000 | 131,000 | 124,000 | 129,000 | 10,195 |
| 2005/12/26 | 123,000 | 128,000 | 122,000 | 128,000 | 5,805 |
| 2005/12/22 | 122,000 | 124,000 | 120,000 | 122,000 | 6,318 |
| 2005/12/21 | 128,000 | 128,000 | 122,000 | 124,000 | 6,873 |
| 2005/12/20 | 129,000 | 133,000 | 124,000 | 126,000 | 16,311 |
| 2005/12/19 | 122,000 | 132,000 | 120,000 | 128,000 | 22,523 |
| 2005/12/16 | 118,000 | 122,000 | 117,000 | 119,000 | 14,158 |
| 2005/12/15 | 111,000 | 116,000 | 110,000 | 115,000 | 6,231 |
| 2005/12/14 | 109,000 | 112,000 | 109,000 | 111,000 | 2,880 |
| 2005/12/13 | 110,000 | 111,000 | 108,000 | 109,000 | 2,708 |
| 2005/12/12 | 112,000 | 113,000 | 110,000 | 111,000 | 2,794 |
| 2005/12/09 | 113,000 | 114,000 | 110,000 | 112,000 | 4,900 |
| 2005/12/08 | 113,000 | 114,000 | 112,000 | 113,000 | 6,192 |
| 2005/12/07 | 108,000 | 115,000 | 107,000 | 112,000 | 8,962 |
| 2005/12/06 | 107,000 | 108,000 | 106,000 | 107,000 | 1,950 |
| 2005/12/05 | 112,000 | 112,000 | 108,000 | 109,000 | 4,420 |
| 2005/12/02 | 110,000 | 112,000 | 108,000 | 109,000 | 4,121 |
| 2005/12/01 | 106,000 | 109,000 | 103,000 | 109,000 | 4,758 |
| 2005/11/30 | 111,000 | 112,000 | 105,000 | 106,000 | 7,215 |
| 2005/11/29 | 117,000 | 117,000 | 105,000 | 107,000 | 12,941 |
| 2005/11/28 | 114,000 | 118,000 | 113,000 | 117,000 | 7,162 |
| 2005/11/25 | 115,000 | 115,000 | 113,000 | 115,000 | 3,405 |
| 2005/11/24 | 114,000 | 116,000 | 113,000 | 115,000 | 4,440 |
| 2005/11/22 | 114,000 | 116,000 | 112,000 | 114,000 | 4,703 |
| 2005/11/21 | 118,000 | 118,000 | 114,000 | 115,000 | 3,967 |
| 2005/11/18 | 117,000 | 118,000 | 115,000 | 117,000 | 4,497 |
| 2005/11/17 | 119,000 | 120,000 | 114,000 | 117,000 | 6,904 |
| 2005/11/16 | 118,000 | 119,000 | 113,000 | 119,000 | 8,390 |
| 2005/11/15 | 120,000 | 123,000 | 117,000 | 119,000 | 10,499 |
| 2005/11/14 | 118,000 | 125,000 | 116,000 | 122,000 | 22,760 |
| 2005/11/11 | 117,000 | 117,000 | 112,000 | 116,000 | 6,808 |
| 2005/11/10 | 116,000 | 121,000 | 114,000 | 117,000 | 13,038 |
| 2005/11/09 | 108,000 | 121,000 | 108,000 | 120,000 | 20,389 |
| 2005/11/08 | 108,000 | 108,000 | 105,000 | 108,000 | 2,170 |
| 2005/11/07 | 107,000 | 108,000 | 105,000 | 108,000 | 2,023 |
| 2005/11/04 | 109,000 | 110,000 | 106,000 | 107,000 | 2,466 |
| 2005/11/02 | 109,000 | 110,000 | 108,000 | 109,000 | 4,187 |
| 2005/11/01 | 107,000 | 108,000 | 106,000 | 108,000 | 2,762 |
| 2005/10/31 | 108,000 | 108,000 | 106,000 | 107,000 | 1,650 |
| 2005/10/28 | 104,000 | 106,000 | 104,000 | 105,000 | 1,363 |
| 2005/10/27 | 109,000 | 109,000 | 105,000 | 106,000 | 2,194 |
| 2005/10/26 | 105,000 | 110,000 | 104,000 | 109,000 | 5,512 |
| 2005/10/25 | 104,000 | 105,000 | 103,000 | 105,000 | 1,056 |
| 2005/10/24 | 104,000 | 105,000 | 102,000 | 103,000 | 1,549 |
| 2005/10/21 | 100,000 | 101,000 | 99,600 | 101,000 | 2,273 |
| 2005/10/20 | 104,000 | 106,000 | 101,000 | 102,000 | 2,021 |
| 2005/10/19 | 105,000 | 106,000 | 103,000 | 105,000 | 1,560 |
| 2005/10/18 | 106,000 | 106,000 | 104,000 | 106,000 | 764 |
| 2005/10/17 | 104,000 | 106,000 | 103,000 | 106,000 | 1,547 |
| 2005/10/14 | 106,000 | 107,000 | 104,000 | 105,000 | 1,407 |
| 2005/10/13 | 107,000 | 108,000 | 106,000 | 107,000 | 1,589 |
| 2005/10/12 | 108,000 | 109,000 | 106,000 | 108,000 | 2,337 |
| 2005/10/11 | 107,000 | 111,000 | 107,000 | 111,000 | 2,543 |
| 2005/10/07 | 109,000 | 109,000 | 105,000 | 107,000 | 1,830 |
| 2005/10/06 | 107,000 | 108,000 | 106,000 | 108,000 | 2,322 |
| 2005/10/05 | 110,000 | 110,000 | 108,000 | 109,000 | 1,748 |
| 2005/10/04 | 112,000 | 112,000 | 108,000 | 111,000 | 2,301 |
| 2005/10/03 | 110,000 | 112,000 | 109,000 | 110,000 | 3,379 |
| 2005/09/30 | 103,000 | 108,000 | 102,000 | 108,000 | 2,848 |
| 2005/09/29 | 107,000 | 108,000 | 103,000 | 105,000 | 2,656 |
| 2005/09/28 | 105,000 | 108,000 | 103,000 | 107,000 | 3,819 |
| 2005/09/27 | 116,000 | 116,000 | 100,000 | 102,000 | 9,985 |
| 2005/09/26 | 114,000 | 119,000 | 112,000 | 112,000 | 12,082 |
| 2005/09/22 | 110,000 | 113,000 | 109,000 | 113,000 | 5,192 |
| 2005/09/21 | 112,000 | 114,000 | 110,000 | 111,000 | 4,395 |
| 2005/09/20 | 111,000 | 113,000 | 109,000 | 112,000 | 4,044 |
| 2005/09/16 | 108,000 | 111,000 | 107,000 | 111,000 | 4,810 |
| 2005/09/15 | 108,000 | 111,000 | 105,000 | 107,000 | 6,032 |
| 2005/09/14 | 111,000 | 114,000 | 110,000 | 111,000 | 4,814 |
| 2005/09/13 | 112,000 | 116,000 | 109,000 | 115,000 | 6,605 |
| 2005/09/12 | 114,000 | 115,000 | 111,000 | 114,000 | 7,570 |
| 2005/09/09 | 105,000 | 111,000 | 103,000 | 110,000 | 9,441 |
| 2005/09/08 | 106,000 | 106,000 | 103,000 | 105,000 | 5,224 |
| 2005/09/07 | 101,000 | 106,000 | 98,700 | 105,000 | 9,398 |
| 2005/09/06 | 96,000 | 100,000 | 95,800 | 99,200 | 3,085 |
| 2005/09/05 | 98,700 | 98,800 | 97,000 | 97,200 | 2,055 |
| 2005/09/02 | 100,000 | 101,000 | 98,700 | 99,200 | 1,926 |
| 2005/09/01 | 102,000 | 103,000 | 99,300 | 99,800 | 4,937 |
| 2005/08/31 | 99,700 | 103,000 | 97,500 | 102,000 | 5,053 |
| 2005/08/30 | 99,700 | 102,000 | 99,300 | 99,600 | 4,077 |
| 2005/08/29 | 98,200 | 101,000 | 98,000 | 99,000 | 6,918 |
| 2005/08/26 | 94,000 | 97,700 | 93,500 | 97,500 | 3,330 |
| 2005/08/25 | 96,500 | 96,500 | 93,500 | 94,300 | 3,119 |
| 2005/08/24 | 96,000 | 97,000 | 94,500 | 96,500 | 2,539 |
| 2005/08/23 | 96,500 | 99,500 | 96,000 | 96,400 | 7,348 |
| 2005/08/22 | 95,100 | 97,500 | 94,000 | 97,000 | 6,832 |
| 2005/08/19 | 89,700 | 94,300 | 89,500 | 94,100 | 4,184 |
| 2005/08/18 | 90,500 | 91,300 | 89,500 | 90,300 | 1,953 |
| 2005/08/17 | 90,100 | 91,800 | 90,100 | 91,000 | 2,530 |
| 2005/08/16 | 90,500 | 91,000 | 88,700 | 90,200 | 3,756 |
| 2005/08/15 | 89,700 | 92,100 | 88,900 | 91,500 | 5,025 |
| 2005/08/12 | 86,000 | 88,800 | 85,400 | 88,700 | 2,103 |
| 2005/08/11 | 84,000 | 86,100 | 82,500 | 85,200 | 1,674 |
| 2005/08/10 | 86,400 | 86,400 | 81,900 | 82,500 | 2,585 |
| 2005/08/09 | 82,200 | 85,300 | 82,100 | 84,400 | 1,108 |
| 2005/08/08 | 80,500 | 82,200 | 79,500 | 82,200 | 1,673 |
| 2005/08/05 | 83,500 | 83,600 | 82,100 | 82,200 | 770 |
| 2005/08/04 | 82,500 | 85,100 | 81,700 | 83,800 | 2,067 |
| 2005/08/03 | 86,000 | 86,400 | 84,000 | 84,000 | 1,821 |
| 2005/08/02 | 86,000 | 87,400 | 85,700 | 87,000 | 1,357 |
| 2005/08/01 | 87,500 | 88,500 | 87,000 | 87,900 | 1,303 |
| 2005/07/29 | 87,100 | 88,500 | 86,200 | 88,500 | 1,109 |
| 2005/07/28 | 87,000 | 88,000 | 87,000 | 87,500 | 956 |
| 2005/07/27 | 89,000 | 89,000 | 86,700 | 88,000 | 1,589 |
| 2005/07/26 | 89,800 | 89,900 | 88,800 | 89,300 | 485 |
| 2005/07/25 | 90,000 | 90,000 | 89,200 | 89,700 | 710 |
| 2005/07/22 | 89,600 | 90,000 | 88,300 | 88,900 | 1,529 |
| 2005/07/21 | 91,000 | 91,000 | 89,000 | 90,600 | 1,604 |
| 2005/07/20 | 91,000 | 91,600 | 91,000 | 91,400 | 719 |
| 2005/07/19 | 92,900 | 93,100 | 91,500 | 92,000 | 1,024 |
| 2005/07/15 | 93,600 | 94,100 | 92,500 | 92,700 | 1,914 |
| 2005/07/14 | 91,800 | 94,300 | 91,100 | 93,700 | 3,393 |
| 2005/07/13 | 91,600 | 91,900 | 90,900 | 91,900 | 1,853 |
| 2005/07/12 | 92,200 | 92,200 | 90,600 | 90,700 | 1,292 |
| 2005/07/11 | 92,000 | 92,500 | 91,000 | 91,700 | 1,781 |
| 2005/07/08 | 91,500 | 92,300 | 90,600 | 91,800 | 2,298 |
| 2005/07/07 | 90,700 | 92,000 | 90,200 | 91,900 | 3,142 |
| 2005/07/06 | 90,400 | 90,600 | 89,500 | 90,000 | 2,119 |
| 2005/07/05 | 91,800 | 92,000 | 89,200 | 90,000 | 3,965 |
| 2005/07/04 | 88,500 | 91,500 | 88,000 | 91,100 | 5,829 |
| 2005/07/01 | 86,600 | 87,700 | 86,400 | 87,400 | 1,172 |
| 2005/06/30 | 88,000 | 88,000 | 87,400 | 87,600 | 1,218 |
| 2005/06/29 | 88,300 | 88,300 | 87,900 | 88,200 | 1,166 |
| 2005/06/28 | 87,000 | 88,200 | 87,000 | 88,200 | 1,781 |
| 2005/06/27 | 87,500 | 88,200 | 86,700 | 87,300 | 1,323 |
| 2005/06/24 | 86,700 | 87,900 | 86,500 | 87,700 | 1,711 |
| 2005/06/23 | 86,900 | 88,700 | 86,600 | 88,400 | 4,569 |
| 2005/06/22 | 85,700 | 86,000 | 84,600 | 84,900 | 1,445 |
| 2005/06/21 | 85,000 | 86,300 | 82,500 | 84,000 | 2,483 |
| 2005/06/20 | 85,000 | 85,400 | 83,800 | 84,000 | 1,259 |
| 2005/06/17 | 82,700 | 85,200 | 82,700 | 84,000 | 1,737 |
| 2005/06/16 | 82,000 | 83,500 | 82,000 | 82,600 | 993 |
| 2005/06/15 | 82,300 | 82,900 | 81,500 | 82,000 | 1,954 |
| 2005/06/14 | 85,400 | 85,900 | 82,300 | 83,000 | 1,564 |
| 2005/06/13 | 82,500 | 85,000 | 82,000 | 84,200 | 1,459 |
| 2005/06/10 | 81,600 | 83,200 | 81,600 | 82,700 | 925 |
| 2005/06/09 | 83,800 | 83,800 | 81,500 | 82,400 | 2,312 |
| 2005/06/08 | 82,500 | 84,700 | 82,100 | 84,000 | 1,604 |
| 2005/06/07 | 83,100 | 84,000 | 82,000 | 82,100 | 2,164 |
| 2005/06/06 | 86,000 | 86,300 | 84,100 | 84,100 | 2,105 |
| 2005/06/03 | 89,000 | 89,300 | 86,600 | 87,300 | 2,186 |
| 2005/06/02 | 90,300 | 90,800 | 87,100 | 88,500 | 2,640 |
| 2005/06/01 | 87,000 | 91,900 | 86,100 | 90,000 | 6,429 |
| 2005/05/31 | 83,000 | 86,800 | 81,500 | 85,000 | 3,596 |
| 2005/05/30 | 86,800 | 86,800 | 84,000 | 84,300 | 2,562 |
| 2005/05/27 | 88,300 | 89,500 | 85,000 | 87,800 | 3,086 |
| 2005/05/26 | 90,600 | 90,900 | 87,100 | 89,300 | 3,125 |
| 2005/05/25 | 95,100 | 96,000 | 89,500 | 91,500 | 2,718 |
| 2005/05/24 | 99,000 | 99,900 | 96,200 | 98,000 | 2,228 |
| 2005/05/23 | 101,000 | 102,000 | 99,000 | 100,000 | 1,060 |
| 2005/05/20 | 99,300 | 106,000 | 99,300 | 103,000 | 1,840 |
| 2005/05/19 | 98,000 | 102,000 | 95,900 | 101,000 | 1,821 |
| 2005/05/18 | 101,000 | 102,000 | 100,000 | 102,000 | 258 |
| 2005/05/17 | 102,000 | 103,000 | 101,000 | 103,000 | 287 |
| 2005/05/16 | 106,000 | 107,000 | 103,000 | 104,000 | 288 |
| 2005/05/13 | 106,000 | 107,000 | 104,000 | 107,000 | 263 |
| 2005/05/12 | 107,000 | 108,000 | 106,000 | 106,000 | 191 |
| 2005/05/11 | 108,000 | 109,000 | 106,000 | 108,000 | 213 |
| 2005/05/10 | 110,000 | 110,000 | 108,000 | 108,000 | 198 |
| 2005/05/09 | 109,000 | 111,000 | 108,000 | 110,000 | 495 |
| 2005/05/06 | 111,000 | 111,000 | 107,000 | 108,000 | 349 |
| 2005/05/02 | 107,000 | 110,000 | 106,000 | 109,000 | 478 |
| 2005/04/28 | 107,000 | 107,000 | 105,000 | 107,000 | 222 |
| 2005/04/27 | 109,000 | 109,000 | 106,000 | 107,000 | 149 |
| 2005/04/26 | 106,000 | 110,000 | 106,000 | 107,000 | 561 |
| 2005/04/25 | 109,000 | 109,000 | 106,000 | 107,000 | 338 |
| 2005/04/22 | 109,000 | 110,000 | 106,000 | 106,000 | 175 |
| 2005/04/21 | 105,000 | 109,000 | 103,000 | 107,000 | 554 |
| 2005/04/20 | 108,000 | 109,000 | 105,000 | 108,000 | 201 |
| 2005/04/19 | 101,000 | 108,000 | 101,000 | 107,000 | 190 |
| 2005/04/18 | 99,000 | 105,000 | 99,000 | 103,000 | 789 |
| 2005/04/15 | 106,000 | 107,000 | 104,000 | 105,000 | 486 |
| 2005/04/14 | 107,000 | 109,000 | 106,000 | 108,000 | 499 |
| 2005/04/13 | 111,000 | 112,000 | 108,000 | 109,000 | 499 |
| 2005/04/12 | 110,000 | 114,000 | 108,000 | 112,000 | 1,134 |
| 2005/04/11 | 109,000 | 110,000 | 108,000 | 109,000 | 765 |
| 2005/04/08 | 113,000 | 114,000 | 110,000 | 111,000 | 750 |
| 2005/04/07 | 114,000 | 114,000 | 110,000 | 112,000 | 586 |
| 2005/04/06 | 113,000 | 117,000 | 112,000 | 114,000 | 1,888 |
| 2005/04/05 | 109,000 | 110,000 | 108,000 | 109,000 | 803 |
| 2005/04/04 | 110,000 | 113,000 | 107,000 | 107,000 | 958 |
| 2005/04/01 | 114,000 | 115,000 | 109,000 | 109,000 | 658 |
| 2005/03/31 | 112,000 | 114,000 | 111,000 | 112,000 | 221 |
| 2005/03/30 | 113,000 | 114,000 | 109,000 | 112,000 | 697 |
| 2005/03/29 | 117,000 | 117,000 | 112,000 | 113,000 | 696 |
| 2005/03/28 | 121,000 | 124,000 | 113,000 | 116,000 | 3,057 |
| 2005/03/28 | 1 -> 5.00 分割 | ||||
| 2005/03/25 | 543,000 | 543,000 | 533,000 | 536,000 | 1,302 |
| 2005/03/24 | 545,000 | 549,000 | 539,000 | 547,000 | 726 |
| 2005/03/23 | 550,000 | 550,000 | 546,000 | 546,000 | 596 |
| 2005/03/22 | 544,000 | 550,000 | 544,000 | 549,000 | 703 |
| 2005/03/18 | 532,000 | 540,000 | 525,000 | 540,000 | 528 |
| 2005/03/17 | 539,000 | 539,000 | 529,000 | 535,000 | 447 |
| 2005/03/16 | 543,000 | 545,000 | 536,000 | 542,000 | 411 |
| 2005/03/15 | 544,000 | 546,000 | 541,000 | 544,000 | 333 |
| 2005/03/14 | 542,000 | 547,000 | 541,000 | 544,000 | 470 |
| 2005/03/11 | 545,000 | 546,000 | 541,000 | 544,000 | 371 |
| 2005/03/10 | 545,000 | 547,000 | 542,000 | 547,000 | 302 |
| 2005/03/09 | 545,000 | 548,000 | 538,000 | 547,000 | 462 |
| 2005/03/08 | 550,000 | 552,000 | 541,000 | 545,000 | 635 |
| 2005/03/07 | 560,000 | 562,000 | 552,000 | 553,000 | 1,435 |
| 2005/03/04 | 564,000 | 564,000 | 549,000 | 554,000 | 4,193 |
| 2005/03/03 | 518,000 | 565,000 | 517,000 | 545,000 | 6,796 |
| 2005/03/02 | 523,000 | 524,000 | 510,000 | 519,000 | 571 |
| 2005/03/01 | 501,000 | 520,000 | 501,000 | 517,000 | 777 |
| 2005/02/28 | 503,000 | 505,000 | 500,000 | 500,000 | 225 |
| 2005/02/25 | 498,000 | 501,000 | 497,000 | 499,000 | 176 |
| 2005/02/24 | 501,000 | 506,000 | 499,000 | 499,000 | 196 |
| 2005/02/23 | 500,000 | 514,000 | 499,000 | 500,000 | 501 |
| 2005/02/22 | 498,000 | 500,000 | 493,000 | 500,000 | 277 |
| 2005/02/21 | 499,000 | 499,000 | 492,000 | 498,000 | 206 |
| 2005/02/18 | 501,000 | 503,000 | 493,000 | 495,000 | 311 |
| 2005/02/17 | 502,000 | 504,000 | 496,000 | 503,000 | 232 |
| 2005/02/16 | 508,000 | 509,000 | 488,000 | 500,000 | 775 |
| 2005/02/15 | 515,000 | 523,000 | 513,000 | 523,000 | 605 |
| 2005/02/14 | 520,000 | 520,000 | 511,000 | 519,000 | 334 |
| 2005/02/10 | 505,000 | 520,000 | 499,000 | 515,000 | 786 |
| 2005/02/09 | 491,000 | 503,000 | 491,000 | 502,000 | 350 |
| 2005/02/08 | 493,000 | 497,000 | 491,000 | 491,000 | 318 |
| 2005/02/07 | 500,000 | 505,000 | 491,000 | 496,000 | 827 |
| 2005/02/04 | 513,000 | 516,000 | 508,000 | 510,000 | 440 |
| 2005/02/03 | 518,000 | 518,000 | 511,000 | 513,000 | 368 |
| 2005/02/02 | 524,000 | 528,000 | 517,000 | 518,000 | 565 |
| 2005/02/01 | 514,000 | 524,000 | 505,000 | 524,000 | 969 |
| 2005/01/31 | 508,000 | 514,000 | 507,000 | 512,000 | 285 |
| 2005/01/28 | 514,000 | 514,000 | 503,000 | 505,000 | 471 |
| 2005/01/27 | 523,000 | 535,000 | 512,000 | 516,000 | 910 |
| 2005/01/26 | 503,000 | 522,000 | 500,000 | 522,000 | 1,264 |
| 2005/01/25 | 505,000 | 508,000 | 499,000 | 502,000 | 269 |
| 2005/01/24 | 500,000 | 508,000 | 499,000 | 506,000 | 447 |
| 2005/01/21 | 500,000 | 505,000 | 495,000 | 505,000 | 384 |
| 2005/01/20 | 508,000 | 510,000 | 504,000 | 505,000 | 361 |
| 2005/01/19 | 511,000 | 518,000 | 510,000 | 512,000 | 531 |
| 2005/01/18 | 519,000 | 519,000 | 509,000 | 512,000 | 579 |
| 2005/01/17 | 512,000 | 517,000 | 509,000 | 511,000 | 474 |
| 2005/01/14 | 510,000 | 511,000 | 504,000 | 508,000 | 712 |
| 2005/01/13 | 520,000 | 520,000 | 511,000 | 514,000 | 273 |
| 2005/01/12 | 524,000 | 525,000 | 510,000 | 518,000 | 1,001 |
| 2005/01/11 | 507,000 | 522,000 | 506,000 | 514,000 | 1,455 |
| 2005/01/07 | 509,000 | 509,000 | 495,000 | 499,000 | 779 |
| 2005/01/06 | 502,000 | 516,000 | 502,000 | 506,000 | 711 |
| 2005/01/05 | 510,000 | 510,000 | 498,000 | 500,000 | 689 |
| 2005/01/04 | 510,000 | 512,000 | 504,000 | 512,000 | 516 |