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 |
---|---|---|---|---|---|
2009/12/30 | 23,000 | 23,490 | 22,850 | 23,020 | 529 |
2009/12/29 | 23,040 | 24,030 | 23,040 | 23,280 | 721 |
2009/12/28 | 23,000 | 23,800 | 22,800 | 22,910 | 796 |
2009/12/25 | 22,800 | 24,500 | 22,510 | 23,440 | 1,400 |
2009/12/24 | 25,000 | 25,500 | 23,050 | 23,600 | 3,873 |
2009/12/22 | 25,030 | 26,500 | 24,430 | 25,860 | 5,210 |
2009/12/21 | 23,810 | 24,500 | 21,400 | 23,830 | 10,955 |
2009/12/18 | 24,680 | 24,700 | 23,840 | 24,400 | 2,018 |
2009/12/17 | 26,000 | 26,890 | 24,850 | 25,100 | 1,570 |
2009/12/16 | 26,600 | 26,990 | 25,610 | 26,300 | 647 |
2009/12/15 | 27,400 | 27,400 | 26,000 | 26,020 | 593 |
2009/12/14 | 25,400 | 28,200 | 25,400 | 27,150 | 1,495 |
2009/12/11 | 25,900 | 26,900 | 25,130 | 25,600 | 465 |
2009/12/10 | 26,300 | 26,800 | 24,900 | 26,200 | 2,260 |
2009/12/09 | 28,010 | 28,600 | 26,600 | 26,900 | 1,548 |
2009/12/08 | 29,690 | 30,400 | 28,700 | 28,810 | 2,386 |
2009/12/07 | 26,900 | 29,700 | 26,800 | 29,400 | 4,307 |
2009/12/04 | 24,720 | 27,720 | 24,700 | 26,900 | 3,772 |
2009/12/03 | 24,700 | 25,190 | 24,600 | 24,720 | 918 |
2009/12/02 | 24,500 | 25,230 | 24,120 | 24,630 | 1,070 |
2009/12/01 | 23,620 | 25,250 | 23,350 | 24,800 | 1,623 |
2009/11/30 | 22,300 | 25,000 | 22,300 | 24,090 | 1,467 |
2009/11/27 | 22,700 | 23,300 | 22,010 | 22,070 | 1,007 |
2009/11/26 | 24,000 | 24,400 | 22,500 | 23,300 | 1,002 |
2009/11/25 | 23,550 | 24,100 | 21,500 | 23,700 | 1,513 |
2009/11/24 | 24,150 | 24,400 | 23,250 | 23,250 | 2,585 |
2009/11/20 | 23,000 | 26,300 | 23,000 | 26,250 | 1,939 |
2009/11/19 | 23,800 | 25,700 | 21,120 | 23,870 | 6,084 |
2009/11/18 | 25,300 | 26,000 | 23,800 | 23,800 | 4,542 |
2009/11/17 | 30,700 | 31,200 | 26,800 | 26,800 | 6,153 |
2009/11/16 | 28,800 | 32,500 | 26,800 | 30,800 | 6,355 |
2009/11/13 | 30,100 | 31,100 | 29,600 | 29,760 | 2,552 |
2009/11/12 | 30,150 | 31,400 | 28,700 | 31,300 | 6,031 |
2009/11/11 | 32,000 | 33,500 | 29,900 | 31,100 | 14,154 |
2009/11/10 | 38,400 | 39,000 | 33,900 | 33,900 | 7,294 |
2009/11/09 | 37,800 | 38,600 | 36,600 | 37,900 | 8,699 |
2009/11/06 | 38,000 | 42,400 | 37,100 | 38,950 | 21,640 |
2009/11/05 | 37,000 | 37,000 | 37,000 | 37,000 | 904 |
2009/11/04 | 33,000 | 33,000 | 33,000 | 33,000 | 972 |
2009/11/02 | 29,990 | 29,990 | 29,990 | 29,990 | 407 |
2009/10/30 | 26,700 | 27,000 | 26,020 | 26,990 | 1,893 |
2009/10/29 | 23,620 | 26,840 | 23,000 | 26,420 | 3,012 |
2009/10/28 | 24,720 | 24,720 | 23,810 | 23,920 | 819 |
2009/10/27 | 25,200 | 25,410 | 24,800 | 24,820 | 1,571 |
2009/10/26 | 24,800 | 25,500 | 24,760 | 25,500 | 1,637 |
2009/10/23 | 24,500 | 24,790 | 24,200 | 24,760 | 1,026 |
2009/10/22 | 23,800 | 24,160 | 23,200 | 23,990 | 953 |
2009/10/21 | 24,500 | 24,890 | 23,060 | 23,740 | 1,539 |
2009/10/20 | 23,200 | 24,400 | 23,110 | 24,010 | 1,389 |
2009/10/19 | 22,750 | 23,100 | 22,660 | 23,100 | 756 |
2009/10/16 | 22,990 | 23,000 | 22,800 | 22,850 | 866 |
2009/10/15 | 22,200 | 22,960 | 21,900 | 22,800 | 905 |
2009/10/14 | 21,800 | 22,440 | 21,800 | 22,400 | 944 |
2009/10/13 | 21,980 | 22,450 | 21,600 | 22,000 | 716 |
2009/10/09 | 22,300 | 22,300 | 21,420 | 21,980 | 771 |
2009/10/08 | 22,470 | 22,700 | 21,800 | 22,300 | 399 |
2009/10/07 | 23,000 | 23,000 | 21,200 | 22,400 | 937 |
2009/10/06 | 22,000 | 22,790 | 22,000 | 22,700 | 377 |
2009/10/05 | 22,500 | 22,540 | 21,500 | 22,000 | 804 |
2009/10/02 | 22,500 | 22,810 | 22,100 | 22,810 | 664 |
2009/10/01 | 22,850 | 23,040 | 22,610 | 22,920 | 609 |
2009/09/30 | 22,410 | 23,050 | 22,410 | 22,850 | 366 |
2009/09/29 | 22,850 | 23,260 | 22,750 | 22,750 | 480 |
2009/09/28 | 23,470 | 23,470 | 22,500 | 22,900 | 901 |
2009/09/25 | 22,130 | 23,900 | 21,600 | 23,770 | 1,980 |
2009/09/24 | 20,500 | 21,990 | 20,500 | 21,920 | 740 |
2009/09/18 | 20,750 | 20,800 | 20,370 | 20,800 | 556 |
2009/09/17 | 20,600 | 20,840 | 20,370 | 20,450 | 453 |
2009/09/16 | 20,300 | 20,500 | 20,300 | 20,450 | 399 |
2009/09/15 | 20,250 | 20,380 | 20,150 | 20,280 | 879 |
2009/09/14 | 20,100 | 20,400 | 19,930 | 20,320 | 646 |
2009/09/11 | 20,000 | 20,300 | 19,900 | 20,100 | 404 |
2009/09/10 | 19,720 | 20,000 | 19,720 | 20,000 | 172 |
2009/09/09 | 19,850 | 19,990 | 19,750 | 19,920 | 241 |
2009/09/08 | 19,920 | 20,100 | 19,760 | 19,760 | 385 |
2009/09/07 | 19,800 | 20,270 | 19,700 | 20,000 | 507 |
2009/09/04 | 19,900 | 20,300 | 19,610 | 19,760 | 548 |
2009/09/03 | 19,790 | 20,100 | 19,700 | 20,000 | 925 |
2009/09/02 | 19,050 | 19,990 | 18,900 | 19,990 | 888 |
2009/09/01 | 18,960 | 19,200 | 18,750 | 19,200 | 322 |
2009/08/31 | 18,900 | 19,440 | 18,900 | 19,180 | 293 |
2009/08/28 | 19,370 | 19,510 | 19,000 | 19,300 | 404 |
2009/08/27 | 19,330 | 19,690 | 18,900 | 19,570 | 667 |
2009/08/26 | 19,580 | 19,780 | 19,000 | 19,730 | 384 |
2009/08/25 | 19,890 | 19,890 | 18,870 | 19,880 | 529 |
2009/08/24 | 19,300 | 19,350 | 19,100 | 19,300 | 355 |
2009/08/21 | 19,070 | 19,470 | 18,810 | 19,100 | 407 |
2009/08/20 | 18,100 | 18,800 | 18,030 | 18,750 | 377 |
2009/08/19 | 18,880 | 19,220 | 18,250 | 18,300 | 742 |
2009/08/18 | 19,300 | 19,800 | 18,510 | 18,950 | 1,440 |
2009/08/17 | 19,950 | 20,400 | 19,800 | 20,000 | 908 |
2009/08/14 | 20,000 | 21,000 | 20,000 | 20,710 | 3,092 |
2009/08/13 | 23,400 | 23,580 | 22,500 | 23,000 | 642 |
2009/08/12 | 23,590 | 23,600 | 23,260 | 23,500 | 661 |
2009/08/11 | 23,310 | 23,740 | 23,110 | 23,490 | 580 |
2009/08/10 | 23,850 | 23,850 | 23,150 | 23,480 | 468 |
2009/08/07 | 22,800 | 23,360 | 22,500 | 23,250 | 678 |
2009/08/06 | 22,520 | 23,000 | 22,480 | 22,800 | 792 |
2009/08/05 | 23,550 | 23,700 | 22,300 | 23,380 | 966 |
2009/08/04 | 24,310 | 24,890 | 23,500 | 24,000 | 1,294 |
2009/08/03 | 23,900 | 24,890 | 23,700 | 24,280 | 1,109 |
2009/07/31 | 24,110 | 24,290 | 23,500 | 23,900 | 1,129 |
2009/07/30 | 24,000 | 24,930 | 23,700 | 24,110 | 1,419 |
2009/07/29 | 21,800 | 24,050 | 20,600 | 23,990 | 3,001 |
2009/07/28 | 22,500 | 24,100 | 21,630 | 22,000 | 2,901 |
2009/07/27 | 20,180 | 22,810 | 20,090 | 22,500 | 2,950 |
2009/07/24 | 20,000 | 20,200 | 19,560 | 20,170 | 1,657 |
2009/07/23 | 19,200 | 19,200 | 18,850 | 19,010 | 442 |
2009/07/22 | 19,180 | 19,300 | 18,890 | 19,160 | 574 |
2009/07/21 | 19,220 | 19,440 | 19,000 | 19,200 | 496 |
2009/07/17 | 19,100 | 19,170 | 18,400 | 19,130 | 341 |
2009/07/16 | 19,000 | 19,280 | 18,500 | 18,990 | 410 |
2009/07/15 | 19,490 | 19,500 | 18,700 | 18,710 | 284 |
2009/07/14 | 18,370 | 19,410 | 18,370 | 19,350 | 587 |
2009/07/13 | 20,400 | 20,400 | 17,500 | 18,250 | 1,782 |
2009/07/10 | 20,400 | 20,600 | 19,810 | 20,100 | 1,765 |
2009/07/09 | 19,500 | 20,490 | 19,100 | 20,200 | 2,525 |
2009/07/08 | 18,700 | 19,460 | 18,700 | 19,400 | 852 |
2009/07/07 | 18,450 | 19,570 | 18,400 | 19,070 | 1,492 |
2009/07/06 | 18,100 | 18,900 | 18,100 | 18,850 | 575 |
2009/07/03 | 18,400 | 18,750 | 18,000 | 18,700 | 540 |
2009/07/02 | 19,380 | 19,380 | 18,500 | 18,890 | 443 |
2009/07/01 | 19,000 | 19,100 | 18,700 | 19,000 | 483 |
2009/06/30 | 18,760 | 19,600 | 18,350 | 19,000 | 2,251 |
2009/06/29 | 17,750 | 18,260 | 17,600 | 18,260 | 832 |
2009/06/26 | 17,740 | 17,740 | 17,410 | 17,740 | 465 |
2009/06/25 | 16,700 | 17,400 | 16,520 | 17,340 | 705 |
2009/06/24 | 16,800 | 16,870 | 16,300 | 16,500 | 687 |
2009/06/23 | 16,600 | 16,900 | 16,300 | 16,400 | 1,066 |
2009/06/22 | 17,800 | 17,950 | 17,010 | 17,200 | 839 |
2009/06/19 | 18,300 | 18,300 | 17,470 | 18,000 | 1,299 |
2009/06/18 | 18,370 | 18,600 | 18,100 | 18,350 | 1,992 |
2009/06/17 | 17,500 | 18,300 | 17,360 | 18,170 | 1,464 |
2009/06/16 | 18,800 | 19,030 | 17,410 | 18,100 | 3,951 |
2009/06/15 | 17,800 | 18,600 | 17,700 | 18,600 | 5,224 |
2009/06/12 | 15,850 | 17,300 | 15,800 | 16,600 | 6,830 |
2009/06/11 | 15,100 | 15,850 | 14,650 | 15,300 | 2,215 |
2009/06/10 | 14,140 | 14,350 | 14,000 | 14,240 | 1,436 |
2009/06/09 | 13,840 | 14,200 | 13,810 | 14,010 | 862 |
2009/06/08 | 14,010 | 14,010 | 13,500 | 13,840 | 818 |
2009/06/05 | 13,880 | 13,940 | 13,430 | 13,890 | 925 |
2009/06/04 | 13,750 | 14,030 | 13,750 | 13,930 | 640 |
2009/06/03 | 13,880 | 13,900 | 13,410 | 13,820 | 571 |
2009/06/02 | 14,000 | 14,000 | 13,780 | 13,860 | 878 |
2009/06/01 | 14,130 | 14,200 | 13,300 | 13,750 | 669 |
2009/05/29 | 14,200 | 14,770 | 13,700 | 14,050 | 1,692 |
2009/05/28 | 13,290 | 14,250 | 13,160 | 14,150 | 1,408 |
2009/05/27 | 13,000 | 13,410 | 13,000 | 13,290 | 907 |
2009/05/26 | 12,300 | 12,680 | 12,300 | 12,680 | 527 |
2009/05/25 | 12,380 | 12,480 | 12,010 | 12,230 | 524 |
2009/05/22 | 11,950 | 12,170 | 11,850 | 11,980 | 676 |
2009/05/21 | 11,800 | 12,000 | 11,650 | 12,000 | 351 |
2009/05/20 | 11,900 | 11,900 | 11,550 | 11,550 | 201 |
2009/05/19 | 11,900 | 11,910 | 11,710 | 11,890 | 403 |
2009/05/18 | 12,200 | 12,230 | 11,810 | 12,100 | 433 |
2009/05/15 | 11,850 | 12,180 | 11,820 | 12,180 | 325 |
2009/05/14 | 11,910 | 12,050 | 11,700 | 12,050 | 455 |
2009/05/13 | 11,970 | 11,980 | 11,680 | 11,980 | 291 |
2009/05/12 | 11,980 | 11,980 | 11,650 | 11,680 | 189 |
2009/05/11 | 11,600 | 12,200 | 11,600 | 11,950 | 278 |
2009/05/08 | 11,500 | 11,550 | 11,000 | 11,550 | 300 |
2009/05/07 | 11,290 | 11,500 | 11,150 | 11,500 | 148 |
2009/05/01 | 11,000 | 11,300 | 10,760 | 10,890 | 137 |
2009/04/30 | 10,650 | 11,270 | 10,650 | 10,710 | 280 |
2009/04/28 | 11,230 | 11,330 | 10,680 | 10,950 | 350 |
2009/04/27 | 11,690 | 11,800 | 11,270 | 11,500 | 416 |
2009/04/24 | 11,380 | 11,800 | 10,910 | 11,700 | 1,054 |
2009/04/23 | 11,000 | 11,100 | 10,520 | 10,580 | 459 |
2009/04/22 | 10,170 | 11,190 | 10,150 | 11,100 | 562 |
2009/04/21 | 10,500 | 10,510 | 10,060 | 10,200 | 1,066 |
2009/04/20 | 10,700 | 10,740 | 10,500 | 10,570 | 899 |
2009/04/17 | 11,180 | 11,200 | 10,550 | 10,770 | 711 |
2009/04/16 | 11,910 | 11,920 | 10,500 | 10,780 | 1,035 |
2009/04/15 | 12,000 | 12,000 | 11,600 | 11,710 | 819 |
2009/04/14 | 12,250 | 12,250 | 11,880 | 12,070 | 671 |
2009/04/13 | 12,850 | 12,850 | 12,000 | 12,450 | 532 |
2009/04/10 | 12,970 | 12,970 | 12,610 | 12,650 | 108 |
2009/04/09 | 12,590 | 12,800 | 12,560 | 12,600 | 214 |
2009/04/08 | 13,040 | 13,300 | 12,750 | 12,750 | 217 |
2009/04/07 | 12,900 | 13,050 | 12,800 | 12,880 | 379 |
2009/04/06 | 13,000 | 13,050 | 12,700 | 12,850 | 204 |
2009/04/03 | 13,100 | 13,310 | 12,830 | 13,060 | 263 |
2009/04/02 | 13,130 | 13,190 | 12,810 | 13,100 | 225 |
2009/04/01 | 13,000 | 13,200 | 12,800 | 12,930 | 179 |
2009/03/31 | 13,350 | 13,480 | 12,900 | 13,200 | 899 |
2009/03/30 | 13,260 | 13,580 | 13,100 | 13,550 | 265 |
2009/03/27 | 13,150 | 14,200 | 13,000 | 13,260 | 371 |
2009/03/26 | 13,000 | 13,200 | 12,810 | 13,190 | 179 |
2009/03/25 | 13,600 | 13,600 | 12,810 | 12,810 | 255 |
2009/03/24 | 12,110 | 12,800 | 12,100 | 12,800 | 111 |
2009/03/23 | 12,110 | 12,130 | 11,900 | 12,090 | 79 |
2009/03/19 | 12,170 | 12,180 | 11,900 | 11,910 | 147 |
2009/03/18 | 12,000 | 12,010 | 11,850 | 11,910 | 254 |
2009/03/17 | 12,000 | 12,200 | 11,900 | 11,960 | 319 |
2009/03/16 | 12,350 | 12,350 | 12,000 | 12,000 | 134 |
2009/03/13 | 12,310 | 12,340 | 11,850 | 12,320 | 141 |
2009/03/12 | 12,000 | 12,200 | 11,720 | 12,200 | 45 |
2009/03/11 | 12,000 | 12,080 | 11,620 | 12,080 | 299 |
2009/03/10 | 12,190 | 12,250 | 11,750 | 12,080 | 202 |
2009/03/09 | 12,610 | 12,610 | 12,080 | 12,200 | 251 |
2009/03/06 | 12,940 | 12,940 | 12,600 | 12,650 | 232 |
2009/03/05 | 13,090 | 13,090 | 12,600 | 12,980 | 141 |
2009/03/04 | 12,680 | 12,980 | 12,680 | 12,690 | 126 |
2009/03/03 | 12,610 | 13,100 | 12,510 | 12,980 | 212 |
2009/03/02 | 12,900 | 13,200 | 12,820 | 13,100 | 285 |
2009/02/27 | 13,800 | 14,000 | 13,450 | 13,500 | 597 |
2009/02/26 | 14,100 | 15,300 | 14,000 | 14,800 | 1,671 |
2009/02/25 | 13,100 | 13,500 | 12,950 | 13,300 | 2,489 |
2009/02/24 | 12,720 | 13,100 | 12,720 | 12,900 | 1,945 |
2009/02/23 | 12,700 | 13,000 | 12,680 | 13,000 | 735 |
2009/02/20 | 12,950 | 13,300 | 12,810 | 12,950 | 508 |
2009/02/19 | 12,600 | 13,600 | 12,570 | 13,000 | 875 |
2009/02/18 | 12,900 | 13,200 | 12,660 | 12,790 | 422 |
2009/02/17 | 12,900 | 13,100 | 12,700 | 13,100 | 194 |
2009/02/16 | 12,650 | 13,000 | 12,600 | 12,700 | 485 |
2009/02/13 | 12,500 | 13,560 | 12,500 | 12,610 | 766 |
2009/02/12 | 12,200 | 12,640 | 12,200 | 12,450 | 1,084 |
2009/02/10 | 12,200 | 12,450 | 12,100 | 12,300 | 955 |
2009/02/09 | 12,200 | 12,400 | 12,000 | 12,400 | 463 |
2009/02/06 | 12,060 | 12,350 | 12,060 | 12,350 | 517 |
2009/02/05 | 12,490 | 12,490 | 12,210 | 12,260 | 258 |
2009/02/04 | 12,500 | 12,600 | 12,100 | 12,510 | 541 |
2009/02/03 | 12,400 | 12,590 | 11,910 | 12,550 | 1,665 |
2009/02/02 | 12,660 | 12,660 | 12,020 | 12,460 | 1,360 |
2009/01/30 | 12,690 | 12,830 | 12,240 | 12,830 | 825 |
2009/01/29 | 12,760 | 12,840 | 12,310 | 12,840 | 571 |
2009/01/28 | 12,700 | 12,840 | 12,350 | 12,840 | 401 |
2009/01/27 | 12,610 | 12,860 | 12,300 | 12,840 | 362 |
2009/01/26 | 12,750 | 12,950 | 12,100 | 12,810 | 417 |
2009/01/23 | 12,600 | 12,980 | 12,010 | 12,810 | 1,209 |
2009/01/22 | 13,080 | 13,090 | 12,250 | 12,700 | 697 |
2009/01/21 | 12,980 | 13,100 | 12,500 | 13,100 | 1,327 |
2009/01/20 | 13,190 | 13,400 | 12,410 | 13,000 | 1,849 |
2009/01/19 | 13,760 | 13,770 | 13,200 | 13,200 | 403 |
2009/01/16 | 13,610 | 13,990 | 13,480 | 13,960 | 310 |
2009/01/15 | 13,710 | 14,300 | 13,340 | 14,300 | 639 |
2009/01/14 | 14,600 | 14,600 | 13,870 | 14,310 | 464 |
2009/01/13 | 14,640 | 14,800 | 14,000 | 14,800 | 495 |
2009/01/09 | 14,900 | 14,900 | 14,280 | 14,790 | 355 |
2009/01/08 | 14,730 | 14,900 | 14,270 | 14,890 | 237 |
2009/01/07 | 14,890 | 15,000 | 14,500 | 14,520 | 409 |
2009/01/06 | 14,710 | 14,800 | 14,450 | 14,770 | 344 |
2009/01/05 | 15,000 | 15,200 | 14,550 | 14,700 | 194 |