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 |
|---|---|---|---|---|---|
| 2007/12/28 | 61,200 | 61,200 | 59,700 | 60,000 | 1,809 |
| 2007/12/27 | 62,400 | 62,400 | 60,600 | 61,200 | 707 |
| 2007/12/26 | 60,900 | 61,900 | 59,900 | 61,500 | 500 |
| 2007/12/25 | 62,000 | 62,400 | 59,100 | 59,900 | 1,030 |
| 2007/12/21 | 58,600 | 62,100 | 58,500 | 61,800 | 1,103 |
| 2007/12/20 | 61,400 | 61,400 | 58,600 | 60,100 | 966 |
| 2007/12/19 | 62,100 | 63,700 | 60,900 | 61,900 | 765 |
| 2007/12/18 | 59,800 | 64,100 | 59,000 | 63,000 | 1,292 |
| 2007/12/17 | 63,600 | 63,600 | 60,800 | 60,900 | 1,167 |
| 2007/12/14 | 65,100 | 65,300 | 64,600 | 64,800 | 1,304 |
| 2007/12/13 | 65,100 | 65,500 | 63,800 | 65,200 | 965 |
| 2007/12/12 | 64,900 | 65,300 | 64,800 | 65,100 | 1,164 |
| 2007/12/11 | 65,000 | 65,700 | 65,000 | 65,200 | 2,093 |
| 2007/12/10 | 63,900 | 65,200 | 63,900 | 65,100 | 1,512 |
| 2007/12/07 | 65,600 | 65,700 | 64,100 | 64,400 | 1,148 |
| 2007/12/06 | 66,500 | 66,500 | 64,100 | 65,400 | 1,327 |
| 2007/12/05 | 65,000 | 66,500 | 64,500 | 66,500 | 956 |
| 2007/12/04 | 66,500 | 66,700 | 64,700 | 65,000 | 1,090 |
| 2007/12/03 | 64,700 | 66,400 | 64,500 | 66,400 | 1,824 |
| 2007/11/30 | 63,100 | 64,500 | 62,900 | 64,400 | 2,418 |
| 2007/11/29 | 63,000 | 63,700 | 60,900 | 62,700 | 2,789 |
| 2007/11/28 | 62,300 | 63,400 | 61,900 | 62,400 | 1,438 |
| 2007/11/27 | 61,000 | 62,400 | 60,000 | 62,300 | 1,386 |
| 2007/11/26 | 61,400 | 61,800 | 60,300 | 61,200 | 615 |
| 2007/11/22 | 56,900 | 60,000 | 56,100 | 59,900 | 1,178 |
| 2007/11/21 | 56,000 | 57,000 | 55,000 | 56,600 | 1,052 |
| 2007/11/20 | 53,600 | 56,800 | 51,500 | 55,000 | 1,484 |
| 2007/11/19 | 58,000 | 58,700 | 55,000 | 55,000 | 502 |
| 2007/11/16 | 58,000 | 58,800 | 57,600 | 58,500 | 319 |
| 2007/11/15 | 59,900 | 60,000 | 57,400 | 59,200 | 761 |
| 2007/11/14 | 57,100 | 60,200 | 56,500 | 58,900 | 1,008 |
| 2007/11/13 | 55,100 | 56,800 | 54,000 | 55,300 | 1,266 |
| 2007/11/12 | 55,100 | 56,200 | 54,000 | 54,900 | 1,333 |
| 2007/11/09 | 60,000 | 60,200 | 57,000 | 57,100 | 904 |
| 2007/11/08 | 58,400 | 59,700 | 58,400 | 59,500 | 1,284 |
| 2007/11/07 | 62,200 | 63,100 | 60,200 | 60,400 | 926 |
| 2007/11/06 | 64,500 | 64,900 | 61,100 | 62,100 | 1,897 |
| 2007/11/05 | 67,000 | 67,300 | 65,100 | 65,500 | 898 |
| 2007/11/02 | 67,800 | 68,100 | 66,400 | 67,000 | 1,136 |
| 2007/11/01 | 69,600 | 71,700 | 67,500 | 68,600 | 2,180 |
| 2007/10/31 | 69,300 | 70,200 | 68,000 | 69,400 | 2,239 |
| 2007/10/30 | 68,400 | 69,400 | 68,000 | 68,800 | 1,158 |
| 2007/10/29 | 68,800 | 70,000 | 68,400 | 68,900 | 2,458 |
| 2007/10/26 | 64,500 | 67,400 | 64,500 | 67,400 | 726 |
| 2007/10/25 | 67,500 | 67,500 | 64,300 | 65,000 | 1,145 |
| 2007/10/24 | 67,500 | 68,400 | 66,100 | 66,500 | 1,045 |
| 2007/10/23 | 67,000 | 70,000 | 66,400 | 66,500 | 2,415 |
| 2007/10/22 | 65,400 | 66,900 | 65,400 | 66,000 | 1,541 |
| 2007/10/19 | 69,000 | 69,500 | 67,500 | 68,400 | 1,519 |
| 2007/10/18 | 64,900 | 70,100 | 64,500 | 69,900 | 2,601 |
| 2007/10/17 | 68,000 | 68,900 | 64,500 | 65,900 | 2,657 |
| 2007/10/16 | 70,000 | 71,000 | 67,500 | 69,500 | 2,704 |
| 2007/10/15 | 68,200 | 72,200 | 67,200 | 70,700 | 6,588 |
| 2007/10/12 | 65,400 | 68,200 | 64,700 | 67,200 | 3,293 |
| 2007/10/11 | 64,000 | 65,700 | 63,000 | 65,200 | 1,388 |
| 2007/10/10 | 66,200 | 66,500 | 63,000 | 64,300 | 2,994 |
| 2007/10/09 | 65,000 | 66,700 | 64,500 | 65,000 | 3,339 |
| 2007/10/05 | 64,200 | 64,400 | 63,000 | 63,800 | 2,120 |
| 2007/10/04 | 62,000 | 64,500 | 60,500 | 62,700 | 3,196 |
| 2007/10/03 | 59,500 | 62,700 | 58,000 | 62,000 | 3,932 |
| 2007/10/02 | 59,800 | 60,800 | 59,500 | 59,500 | 1,332 |
| 2007/10/01 | 59,800 | 60,300 | 57,300 | 59,000 | 696 |
| 2007/09/28 | 61,000 | 62,100 | 59,000 | 59,300 | 2,533 |
| 2007/09/27 | 57,100 | 61,100 | 57,100 | 61,100 | 3,765 |
| 2007/09/26 | 50,600 | 56,400 | 49,750 | 56,100 | 3,419 |
| 2007/09/25 | 55,900 | 55,900 | 52,100 | 52,100 | 1,332 |
| 2007/09/21 | 56,500 | 56,700 | 53,700 | 56,000 | 2,584 |
| 2007/09/20 | 58,300 | 59,000 | 56,500 | 56,500 | 1,924 |
| 2007/09/19 | 57,800 | 59,800 | 57,800 | 58,800 | 1,989 |
| 2007/09/18 | 61,500 | 61,500 | 56,600 | 56,600 | 1,831 |
| 2007/09/14 | 60,200 | 61,600 | 57,100 | 61,100 | 3,580 |
| 2007/09/13 | 63,600 | 64,200 | 61,100 | 61,700 | 1,443 |
| 2007/09/12 | 64,500 | 66,600 | 62,000 | 64,600 | 2,178 |
| 2007/09/11 | 62,200 | 65,000 | 60,500 | 65,000 | 1,912 |
| 2007/09/10 | 64,000 | 64,300 | 63,200 | 63,200 | 1,057 |
| 2007/09/07 | 65,100 | 65,800 | 63,400 | 65,300 | 1,386 |
| 2007/09/06 | 63,600 | 65,800 | 62,800 | 65,200 | 1,548 |
| 2007/09/05 | 64,500 | 65,100 | 62,800 | 65,100 | 2,283 |
| 2007/09/04 | 64,900 | 65,500 | 64,000 | 65,000 | 994 |
| 2007/09/03 | 66,000 | 66,500 | 64,700 | 65,000 | 1,436 |
| 2007/08/31 | 64,900 | 66,300 | 64,600 | 66,200 | 2,110 |
| 2007/08/30 | 66,000 | 66,400 | 64,600 | 65,400 | 1,782 |
| 2007/08/29 | 64,900 | 66,000 | 64,200 | 66,000 | 1,481 |
| 2007/08/28 | 64,600 | 66,300 | 64,500 | 66,100 | 827 |
| 2007/08/27 | 67,200 | 67,200 | 65,500 | 65,500 | 1,151 |
| 2007/08/24 | 67,400 | 67,800 | 66,200 | 66,500 | 1,416 |
| 2007/08/23 | 66,500 | 68,000 | 66,500 | 67,900 | 1,640 |
| 2007/08/22 | 66,600 | 68,600 | 66,600 | 67,000 | 1,950 |
| 2007/08/21 | 65,200 | 67,500 | 64,600 | 67,500 | 1,546 |
| 2007/08/20 | 66,000 | 67,400 | 64,500 | 65,700 | 1,684 |
| 2007/08/17 | 67,600 | 67,600 | 64,100 | 66,000 | 2,064 |
| 2007/08/16 | 68,000 | 68,100 | 64,700 | 68,100 | 2,601 |
| 2007/08/15 | 69,400 | 70,300 | 67,100 | 68,500 | 2,749 |
| 2007/08/14 | 69,000 | 69,700 | 68,500 | 69,200 | 1,389 |
| 2007/08/13 | 69,500 | 70,600 | 69,000 | 69,500 | 948 |
| 2007/08/10 | 70,700 | 71,300 | 69,400 | 70,100 | 1,598 |
| 2007/08/09 | 70,000 | 72,000 | 68,900 | 71,700 | 2,031 |
| 2007/08/08 | 68,000 | 70,000 | 66,900 | 69,800 | 1,849 |
| 2007/08/07 | 70,200 | 70,200 | 67,700 | 67,700 | 823 |
| 2007/08/06 | 68,000 | 69,800 | 67,000 | 69,500 | 1,166 |
| 2007/08/03 | 68,900 | 69,600 | 68,400 | 69,000 | 1,023 |
| 2007/08/02 | 70,400 | 72,000 | 66,500 | 69,400 | 1,465 |
| 2007/08/01 | 72,800 | 73,900 | 70,100 | 70,100 | 1,477 |
| 2007/07/31 | 71,800 | 73,700 | 71,000 | 73,400 | 2,397 |
| 2007/07/30 | 69,700 | 71,400 | 69,300 | 70,800 | 816 |
| 2007/07/27 | 69,500 | 71,700 | 67,800 | 71,700 | 3,314 |
| 2007/07/26 | 72,300 | 72,700 | 70,500 | 71,900 | 4,508 |
| 2007/07/25 | 68,500 | 69,800 | 67,200 | 69,800 | 1,943 |
| 2007/07/24 | 67,000 | 68,900 | 66,000 | 68,000 | 2,670 |
| 2007/07/23 | 66,100 | 66,900 | 64,600 | 66,500 | 2,908 |
| 2007/07/20 | 67,400 | 68,900 | 67,100 | 67,100 | 1,652 |
| 2007/07/19 | 69,600 | 70,000 | 66,600 | 67,500 | 3,281 |
| 2007/07/18 | 68,200 | 70,600 | 66,000 | 70,600 | 3,499 |
| 2007/07/17 | 68,500 | 68,700 | 65,500 | 67,700 | 6,326 |
| 2007/07/13 | 72,400 | 72,700 | 69,800 | 69,900 | 2,026 |
| 2007/07/12 | 73,000 | 74,000 | 69,800 | 71,700 | 3,198 |
| 2007/07/11 | 71,800 | 74,500 | 71,700 | 72,900 | 3,113 |
| 2007/07/10 | 72,700 | 73,400 | 71,600 | 71,700 | 2,833 |
| 2007/07/09 | 75,000 | 76,000 | 74,600 | 74,700 | 1,741 |
| 2007/07/06 | 75,000 | 77,700 | 73,300 | 76,000 | 2,781 |
| 2007/07/05 | 76,900 | 77,200 | 75,200 | 75,700 | 2,310 |
| 2007/07/04 | 79,500 | 79,500 | 76,900 | 77,900 | 2,608 |
| 2007/07/03 | 80,800 | 80,800 | 78,800 | 79,700 | 2,608 |
| 2007/07/02 | 80,800 | 81,000 | 80,000 | 80,800 | 1,316 |
| 2007/06/29 | 81,500 | 81,800 | 80,500 | 81,200 | 1,147 |
| 2007/06/28 | 81,300 | 81,900 | 80,000 | 81,300 | 2,148 |
| 2007/06/27 | 81,400 | 81,400 | 80,100 | 81,200 | 1,813 |
| 2007/06/26 | 82,800 | 82,800 | 80,600 | 81,400 | 2,423 |
| 2007/06/25 | 81,500 | 83,000 | 81,500 | 82,700 | 1,778 |
| 2007/06/22 | 84,800 | 85,100 | 82,300 | 83,100 | 4,264 |
| 2007/06/21 | 80,800 | 85,700 | 80,800 | 84,400 | 6,510 |
| 2007/06/20 | 81,500 | 81,800 | 79,700 | 80,700 | 6,383 |
| 2007/06/19 | 80,300 | 83,100 | 79,400 | 82,500 | 11,950 |
| 2007/06/18 | 76,600 | 79,500 | 76,200 | 79,300 | 7,098 |
| 2007/06/15 | 72,400 | 76,200 | 71,700 | 75,600 | 6,505 |
| 2007/06/14 | 68,900 | 71,800 | 68,600 | 71,700 | 4,106 |
| 2007/06/13 | 68,300 | 69,000 | 67,900 | 68,500 | 897 |
| 2007/06/12 | 68,500 | 68,900 | 67,200 | 68,300 | 1,804 |
| 2007/06/11 | 70,500 | 70,600 | 68,100 | 68,400 | 2,460 |
| 2007/06/08 | 70,800 | 70,800 | 69,500 | 70,000 | 1,367 |
| 2007/06/07 | 70,200 | 71,200 | 70,100 | 70,900 | 1,086 |
| 2007/06/06 | 70,500 | 71,200 | 69,200 | 71,200 | 2,413 |
| 2007/06/05 | 68,600 | 69,300 | 67,300 | 68,000 | 2,697 |
| 2007/06/04 | 70,100 | 71,200 | 67,800 | 68,500 | 4,267 |
| 2007/06/01 | 71,800 | 71,900 | 69,600 | 70,000 | 3,418 |
| 2007/05/31 | 72,300 | 72,400 | 71,600 | 72,100 | 1,809 |
| 2007/05/30 | 71,700 | 72,800 | 70,200 | 72,300 | 3,897 |
| 2007/05/29 | 70,000 | 71,800 | 69,300 | 70,100 | 4,215 |
| 2007/05/28 | 66,800 | 69,800 | 66,800 | 68,900 | 5,119 |
| 2007/05/25 | 66,700 | 68,500 | 63,100 | 66,700 | 6,322 |
| 2007/05/24 | 69,300 | 69,300 | 66,100 | 66,800 | 3,595 |
| 2007/05/23 | 71,900 | 72,200 | 68,800 | 69,300 | 5,044 |
| 2007/05/22 | 67,700 | 71,400 | 67,000 | 71,400 | 3,892 |
| 2007/05/21 | 67,000 | 69,100 | 66,900 | 67,500 | 5,183 |
| 2007/05/18 | 66,200 | 67,600 | 62,500 | 66,700 | 7,732 |
| 2007/05/17 | 69,200 | 70,100 | 67,000 | 67,500 | 2,360 |
| 2007/05/16 | 67,000 | 71,800 | 66,300 | 70,200 | 5,891 |
| 2007/05/15 | 70,100 | 73,100 | 68,200 | 72,500 | 3,178 |
| 2007/05/14 | 75,500 | 75,600 | 70,700 | 72,100 | 3,419 |
| 2007/05/11 | 75,300 | 75,600 | 74,300 | 75,000 | 1,557 |
| 2007/05/10 | 77,000 | 77,300 | 75,800 | 76,600 | 906 |
| 2007/05/09 | 78,900 | 79,500 | 75,800 | 76,400 | 1,469 |
| 2007/05/08 | 80,200 | 80,900 | 77,700 | 78,800 | 1,698 |
| 2007/05/07 | 78,300 | 81,200 | 78,300 | 80,100 | 2,223 |
| 2007/05/02 | 76,800 | 78,000 | 75,500 | 77,900 | 1,932 |
| 2007/05/01 | 76,300 | 77,500 | 74,300 | 76,700 | 1,462 |
| 2007/04/27 | 76,100 | 77,500 | 75,300 | 76,900 | 1,512 |
| 2007/04/26 | 76,000 | 76,100 | 74,000 | 75,500 | 1,570 |
| 2007/04/25 | 76,600 | 77,900 | 75,000 | 75,700 | 1,495 |
| 2007/04/24 | 76,800 | 78,300 | 76,500 | 77,100 | 1,572 |
| 2007/04/23 | 75,800 | 79,400 | 75,100 | 78,300 | 4,402 |
| 2007/04/20 | 76,200 | 76,300 | 72,200 | 75,400 | 3,414 |
| 2007/04/19 | 76,600 | 77,900 | 75,700 | 76,200 | 1,328 |
| 2007/04/18 | 79,300 | 79,800 | 76,300 | 77,800 | 2,230 |
| 2007/04/17 | 79,800 | 81,500 | 78,900 | 79,500 | 1,415 |
| 2007/04/16 | 84,500 | 84,600 | 76,000 | 78,800 | 2,142 |
| 2007/04/13 | 85,100 | 86,800 | 82,900 | 84,500 | 2,844 |
| 2007/04/12 | 82,100 | 85,900 | 81,100 | 84,600 | 2,975 |
| 2007/04/11 | 84,300 | 84,300 | 81,500 | 82,400 | 2,974 |
| 2007/04/10 | 80,200 | 83,800 | 79,900 | 83,700 | 4,349 |
| 2007/04/09 | 80,300 | 80,300 | 79,400 | 79,700 | 993 |
| 2007/04/06 | 79,700 | 80,300 | 78,600 | 79,300 | 1,149 |
| 2007/04/05 | 79,700 | 81,000 | 78,900 | 79,700 | 1,228 |
| 2007/04/04 | 80,400 | 80,700 | 78,700 | 79,700 | 1,079 |
| 2007/04/03 | 78,300 | 79,900 | 77,800 | 79,900 | 1,375 |
| 2007/04/02 | 81,100 | 81,200 | 77,800 | 78,200 | 1,865 |
| 2007/03/30 | 76,700 | 80,700 | 76,600 | 80,700 | 1,868 |
| 2007/03/29 | 77,800 | 77,800 | 75,700 | 76,700 | 2,321 |
| 2007/03/28 | 78,300 | 80,400 | 78,300 | 79,200 | 897 |
| 2007/03/27 | 80,900 | 80,900 | 79,200 | 79,300 | 1,592 |
| 2007/03/26 | 79,100 | 80,900 | 77,500 | 80,800 | 3,386 |
| 2007/03/23 | 81,000 | 81,400 | 79,300 | 79,800 | 2,551 |
| 2007/03/22 | 84,700 | 84,900 | 81,100 | 81,400 | 3,718 |
| 2007/03/20 | 81,300 | 83,300 | 80,400 | 83,200 | 3,767 |
| 2007/03/19 | 80,000 | 80,000 | 74,100 | 79,300 | 6,121 |
| 2007/03/16 | 86,100 | 86,400 | 79,100 | 80,000 | 6,726 |
| 2007/03/15 | 85,900 | 86,400 | 85,100 | 85,500 | 2,080 |
| 2007/03/14 | 85,100 | 87,000 | 85,000 | 85,500 | 2,793 |
| 2007/03/13 | 89,300 | 89,400 | 87,300 | 87,900 | 1,863 |
| 2007/03/12 | 90,100 | 90,300 | 89,200 | 89,300 | 1,249 |
| 2007/03/09 | 90,000 | 90,400 | 89,000 | 89,200 | 2,105 |
| 2007/03/08 | 87,800 | 90,900 | 87,800 | 89,200 | 2,494 |
| 2007/03/07 | 92,600 | 92,600 | 88,000 | 88,800 | 1,947 |
| 2007/03/06 | 85,000 | 92,700 | 84,900 | 90,600 | 3,173 |
| 2007/03/05 | 89,300 | 90,000 | 85,200 | 86,000 | 3,196 |
| 2007/03/02 | 91,200 | 92,500 | 90,200 | 91,300 | 2,972 |
| 2007/03/01 | 95,000 | 96,400 | 89,100 | 93,200 | 6,586 |
| 2007/02/28 | 89,200 | 94,900 | 88,800 | 94,000 | 8,533 |
| 2007/02/27 | 99,500 | 101,000 | 97,400 | 98,200 | 4,811 |
| 2007/02/26 | 105,000 | 106,000 | 100,000 | 102,000 | 3,257 |
| 2007/02/23 | 102,000 | 106,000 | 101,000 | 104,000 | 5,707 |
| 2007/02/22 | 98,300 | 102,000 | 98,000 | 101,000 | 2,705 |
| 2007/02/21 | 98,300 | 99,700 | 98,000 | 98,100 | 2,807 |
| 2007/02/20 | 101,000 | 102,000 | 98,600 | 99,300 | 2,277 |
| 2007/02/19 | 99,700 | 102,000 | 99,600 | 101,000 | 1,815 |
| 2007/02/16 | 99,600 | 102,000 | 99,000 | 100,000 | 4,724 |
| 2007/02/15 | 105,000 | 106,000 | 101,000 | 102,000 | 4,006 |
| 2007/02/14 | 109,000 | 109,000 | 104,000 | 106,000 | 2,963 |
| 2007/02/13 | 107,000 | 109,000 | 107,000 | 109,000 | 1,069 |
| 2007/02/09 | 106,000 | 109,000 | 106,000 | 108,000 | 1,223 |
| 2007/02/08 | 109,000 | 110,000 | 106,000 | 107,000 | 2,286 |
| 2007/02/07 | 109,000 | 110,000 | 109,000 | 109,000 | 549 |
| 2007/02/06 | 112,000 | 112,000 | 109,000 | 110,000 | 1,455 |
| 2007/02/05 | 110,000 | 112,000 | 110,000 | 111,000 | 1,000 |
| 2007/02/02 | 109,000 | 111,000 | 109,000 | 109,000 | 1,431 |
| 2007/02/01 | 112,000 | 112,000 | 109,000 | 110,000 | 1,227 |
| 2007/01/31 | 111,000 | 112,000 | 109,000 | 112,000 | 1,451 |
| 2007/01/30 | 113,000 | 114,000 | 110,000 | 110,000 | 2,265 |
| 2007/01/29 | 112,000 | 114,000 | 112,000 | 112,000 | 1,415 |
| 2007/01/26 | 113,000 | 114,000 | 111,000 | 113,000 | 2,341 |
| 2007/01/25 | 116,000 | 117,000 | 114,000 | 115,000 | 1,482 |
| 2007/01/24 | 117,000 | 117,000 | 115,000 | 116,000 | 2,021 |
| 2007/01/23 | 117,000 | 118,000 | 115,000 | 117,000 | 1,738 |
| 2007/01/22 | 121,000 | 121,000 | 117,000 | 118,000 | 2,312 |
| 2007/01/19 | 115,000 | 121,000 | 115,000 | 119,000 | 5,667 |
| 2007/01/18 | 113,000 | 117,000 | 113,000 | 116,000 | 5,207 |
| 2007/01/17 | 113,000 | 115,000 | 113,000 | 114,000 | 2,732 |
| 2007/01/16 | 113,000 | 113,000 | 111,000 | 112,000 | 2,396 |
| 2007/01/15 | 109,000 | 113,000 | 109,000 | 113,000 | 1,699 |
| 2007/01/12 | 108,000 | 110,000 | 108,000 | 109,000 | 1,196 |
| 2007/01/11 | 109,000 | 110,000 | 108,000 | 109,000 | 972 |
| 2007/01/10 | 110,000 | 110,000 | 108,000 | 110,000 | 709 |
| 2007/01/09 | 109,000 | 110,000 | 108,000 | 109,000 | 698 |
| 2007/01/05 | 112,000 | 113,000 | 109,000 | 109,000 | 1,824 |
| 2007/01/04 | 111,000 | 113,000 | 110,000 | 112,000 | 773 |