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 |
---|---|---|---|---|---|
2011/12/30 | 9,920 | 10,290 | 9,920 | 10,290 | 131 |
2011/12/29 | 9,800 | 10,000 | 9,800 | 9,900 | 243 |
2011/12/28 | 9,900 | 9,980 | 9,810 | 9,970 | 111 |
2011/12/27 | 10,010 | 10,240 | 9,800 | 9,850 | 280 |
2011/12/26 | 10,480 | 10,480 | 10,100 | 10,190 | 191 |
2011/12/22 | 11,000 | 11,000 | 10,350 | 10,480 | 373 |
2011/12/21 | 10,410 | 10,480 | 10,140 | 10,480 | 415 |
2011/12/20 | 10,980 | 10,980 | 10,140 | 10,300 | 220 |
2011/12/19 | 11,010 | 11,100 | 10,670 | 10,670 | 126 |
2011/12/16 | 11,370 | 11,780 | 10,680 | 11,170 | 163 |
2011/12/15 | 11,400 | 11,650 | 11,210 | 11,260 | 185 |
2011/12/14 | 12,000 | 12,000 | 11,310 | 11,790 | 382 |
2011/12/13 | 10,990 | 11,920 | 10,680 | 11,900 | 497 |
2011/12/12 | 10,350 | 11,000 | 10,310 | 11,000 | 794 |
2011/12/09 | 9,950 | 10,100 | 9,900 | 10,000 | 103 |
2011/12/08 | 9,860 | 9,990 | 9,860 | 9,910 | 133 |
2011/12/07 | 9,900 | 10,150 | 9,880 | 10,020 | 194 |
2011/12/06 | 9,850 | 10,210 | 9,850 | 9,930 | 362 |
2011/12/05 | 10,000 | 10,350 | 10,000 | 10,340 | 408 |
2011/12/02 | 9,810 | 10,200 | 9,800 | 9,910 | 425 |
2011/12/01 | 10,060 | 10,400 | 9,910 | 10,370 | 152 |
2011/11/30 | 10,010 | 10,010 | 9,880 | 9,990 | 50 |
2011/11/29 | 10,000 | 10,100 | 9,900 | 9,960 | 205 |
2011/11/28 | 9,670 | 10,390 | 9,670 | 10,100 | 33 |
2011/11/25 | 10,440 | 10,440 | 9,920 | 9,950 | 123 |
2011/11/24 | 9,990 | 9,990 | 9,990 | 9,990 | 19 |
2011/11/22 | 9,970 | 10,190 | 9,610 | 10,190 | 80 |
2011/11/21 | 9,670 | 10,000 | 9,600 | 9,960 | 146 |
2011/11/18 | 10,050 | 10,080 | 9,950 | 9,960 | 124 |
2011/11/17 | 10,360 | 10,360 | 9,890 | 10,300 | 200 |
2011/11/16 | 10,490 | 10,680 | 10,360 | 10,360 | 57 |
2011/11/15 | 11,000 | 11,190 | 10,320 | 10,350 | 259 |
2011/11/14 | 10,390 | 10,850 | 10,390 | 10,790 | 38 |
2011/11/11 | 10,500 | 10,500 | 10,100 | 10,390 | 200 |
2011/11/10 | 10,800 | 10,800 | 10,070 | 10,450 | 258 |
2011/11/09 | 10,620 | 10,620 | 10,020 | 10,450 | 299 |
2011/11/08 | 11,090 | 11,390 | 10,800 | 10,970 | 107 |
2011/11/07 | 11,120 | 11,120 | 11,000 | 11,000 | 214 |
2011/11/04 | 11,350 | 11,410 | 11,100 | 11,100 | 74 |
2011/11/02 | 11,050 | 11,350 | 11,050 | 11,210 | 57 |
2011/11/01 | 11,600 | 12,100 | 11,380 | 11,580 | 279 |
2011/10/31 | 11,970 | 11,970 | 11,680 | 11,680 | 17 |
2011/10/28 | 11,800 | 11,980 | 11,720 | 11,980 | 42 |
2011/10/27 | 11,800 | 12,000 | 11,680 | 11,900 | 45 |
2011/10/26 | 12,340 | 12,340 | 11,930 | 11,950 | 547 |
2011/10/25 | 12,340 | 12,340 | 11,920 | 12,170 | 134 |
2011/10/24 | 12,300 | 12,300 | 12,090 | 12,180 | 90 |
2011/10/21 | 12,190 | 12,360 | 12,150 | 12,350 | 90 |
2011/10/20 | 12,410 | 12,670 | 12,190 | 12,190 | 880 |
2011/10/19 | 12,570 | 12,670 | 12,500 | 12,500 | 59 |
2011/10/18 | 12,460 | 12,570 | 12,250 | 12,570 | 61 |
2011/10/17 | 12,480 | 12,480 | 12,160 | 12,460 | 324 |
2011/10/14 | 12,580 | 12,670 | 12,450 | 12,450 | 20 |
2011/10/13 | 12,100 | 12,890 | 12,100 | 12,600 | 439 |
2011/10/12 | 11,660 | 12,000 | 11,550 | 11,990 | 927 |
2011/10/11 | 11,500 | 11,750 | 11,430 | 11,500 | 475 |
2011/10/07 | 11,660 | 11,680 | 11,510 | 11,530 | 259 |
2011/10/06 | 11,800 | 11,800 | 11,360 | 11,550 | 214 |
2011/10/05 | 11,800 | 11,890 | 11,190 | 11,690 | 212 |
2011/10/04 | 11,920 | 11,920 | 11,190 | 11,520 | 54 |
2011/10/03 | 11,410 | 11,980 | 11,410 | 11,650 | 206 |
2011/09/30 | 11,200 | 11,730 | 11,170 | 11,710 | 165 |
2011/09/29 | 11,210 | 11,590 | 11,190 | 11,230 | 125 |
2011/09/28 | 11,650 | 11,750 | 11,650 | 11,700 | 323 |
2011/09/27 | 11,400 | 11,500 | 11,010 | 11,490 | 446 |
2011/09/26 | 11,100 | 11,600 | 10,600 | 11,400 | 378 |
2011/09/22 | 10,650 | 12,010 | 10,650 | 11,090 | 1,567 |
2011/09/21 | 11,490 | 11,550 | 11,030 | 11,550 | 114 |
2011/09/20 | 11,560 | 11,670 | 11,020 | 11,650 | 166 |
2011/09/16 | 11,750 | 11,780 | 11,530 | 11,780 | 52 |
2011/09/15 | 11,800 | 11,800 | 11,550 | 11,770 | 1,233 |
2011/09/14 | 11,770 | 11,770 | 11,410 | 11,760 | 630 |
2011/09/13 | 11,600 | 11,880 | 11,440 | 11,650 | 122 |
2011/09/12 | 11,610 | 11,920 | 11,600 | 11,880 | 26 |
2011/09/09 | 11,930 | 11,930 | 11,600 | 11,800 | 148 |
2011/09/08 | 11,990 | 12,140 | 11,780 | 11,800 | 106 |
2011/09/07 | 11,970 | 12,190 | 11,780 | 12,000 | 168 |
2011/09/06 | 11,900 | 11,960 | 11,100 | 11,960 | 228 |
2011/09/05 | 11,970 | 12,030 | 11,900 | 11,910 | 33 |
2011/09/02 | 12,000 | 12,110 | 11,990 | 11,990 | 43 |
2011/09/01 | 12,200 | 12,290 | 12,000 | 12,010 | 314 |
2011/08/31 | 12,020 | 12,150 | 12,000 | 12,150 | 302 |
2011/08/30 | 12,200 | 12,300 | 11,960 | 12,150 | 188 |
2011/08/29 | 12,130 | 12,150 | 11,890 | 12,150 | 408 |
2011/08/26 | 11,800 | 12,300 | 11,620 | 12,300 | 673 |
2011/08/25 | 12,300 | 12,300 | 11,970 | 12,290 | 693 |
2011/08/24 | 12,140 | 12,500 | 11,950 | 12,150 | 1,013 |
2011/08/23 | 12,440 | 12,440 | 12,030 | 12,400 | 200 |
2011/08/22 | 12,450 | 12,450 | 12,100 | 12,440 | 160 |
2011/08/19 | 12,080 | 12,450 | 12,000 | 12,450 | 125 |
2011/08/18 | 12,450 | 12,450 | 12,100 | 12,450 | 264 |
2011/08/17 | 12,500 | 12,600 | 12,210 | 12,450 | 374 |
2011/08/16 | 12,100 | 12,500 | 12,100 | 12,500 | 118 |
2011/08/15 | 12,450 | 12,480 | 12,000 | 12,480 | 210 |
2011/08/12 | 12,460 | 12,490 | 11,710 | 12,390 | 337 |
2011/08/11 | 12,010 | 12,600 | 12,000 | 12,600 | 198 |
2011/08/10 | 12,600 | 12,700 | 12,200 | 12,600 | 252 |
2011/08/09 | 12,410 | 12,640 | 11,700 | 12,640 | 418 |
2011/08/08 | 12,690 | 12,970 | 12,210 | 12,970 | 197 |
2011/08/05 | 12,290 | 12,690 | 11,700 | 12,690 | 392 |
2011/08/04 | 12,990 | 12,990 | 12,600 | 12,600 | 59 |
2011/08/03 | 12,700 | 12,990 | 12,500 | 12,990 | 136 |
2011/08/02 | 12,700 | 12,990 | 12,700 | 12,700 | 62 |
2011/08/01 | 13,040 | 13,300 | 12,800 | 12,930 | 227 |
2011/07/29 | 13,100 | 13,300 | 13,000 | 13,150 | 187 |
2011/07/28 | 13,150 | 13,230 | 13,150 | 13,150 | 31 |
2011/07/27 | 13,300 | 13,300 | 13,230 | 13,230 | 103 |
2011/07/26 | 13,400 | 13,400 | 13,300 | 13,300 | 18 |
2011/07/25 | 14,360 | 14,360 | 13,320 | 13,500 | 388 |
2011/07/22 | 13,280 | 13,600 | 13,220 | 13,220 | 116 |
2011/07/21 | 13,410 | 13,590 | 13,200 | 13,580 | 105 |
2011/07/20 | 13,690 | 13,690 | 13,210 | 13,600 | 381 |
2011/07/19 | 13,470 | 13,600 | 13,410 | 13,600 | 70 |
2011/07/15 | 13,450 | 13,590 | 13,430 | 13,510 | 40 |
2011/07/14 | 13,770 | 13,770 | 13,500 | 13,500 | 26 |
2011/07/13 | 13,560 | 13,790 | 12,700 | 13,770 | 188 |
2011/07/12 | 13,670 | 13,800 | 13,500 | 13,550 | 61 |
2011/07/11 | 13,600 | 13,790 | 13,500 | 13,700 | 123 |
2011/07/08 | 13,820 | 13,820 | 13,600 | 13,600 | 123 |
2011/07/07 | 13,770 | 13,820 | 13,610 | 13,820 | 77 |
2011/07/06 | 13,650 | 13,800 | 13,650 | 13,780 | 44 |
2011/07/05 | 13,620 | 13,790 | 13,620 | 13,620 | 66 |
2011/07/04 | 13,610 | 13,820 | 13,610 | 13,800 | 44 |
2011/07/01 | 13,600 | 13,750 | 13,470 | 13,600 | 144 |
2011/06/30 | 13,630 | 13,850 | 13,500 | 13,650 | 95 |
2011/06/29 | 13,600 | 13,950 | 13,600 | 13,920 | 75 |
2011/06/28 | 13,800 | 13,800 | 13,570 | 13,570 | 55 |
2011/06/27 | 13,900 | 13,900 | 13,900 | 13,900 | 12 |
2011/06/24 | 14,000 | 14,000 | 13,650 | 13,990 | 92 |
2011/06/23 | 13,700 | 13,700 | 13,540 | 13,700 | 43 |
2011/06/22 | 13,790 | 13,790 | 13,700 | 13,700 | 13 |
2011/06/21 | 13,770 | 13,800 | 13,550 | 13,800 | 420 |
2011/06/20 | 13,350 | 13,800 | 13,350 | 13,800 | 87 |
2011/06/17 | 13,410 | 13,800 | 13,300 | 13,800 | 98 |
2011/06/16 | 13,520 | 13,620 | 13,450 | 13,600 | 98 |
2011/06/15 | 13,700 | 13,700 | 13,520 | 13,620 | 20 |
2011/06/14 | 13,510 | 13,940 | 13,470 | 13,800 | 98 |
2011/06/13 | 13,560 | 13,790 | 13,450 | 13,790 | 51 |
2011/06/10 | 13,580 | 13,750 | 13,450 | 13,730 | 132 |
2011/06/09 | 13,310 | 13,800 | 13,310 | 13,580 | 500 |
2011/06/08 | 13,550 | 13,750 | 13,500 | 13,700 | 135 |
2011/06/07 | 13,800 | 13,800 | 13,520 | 13,600 | 273 |
2011/06/06 | 13,500 | 14,000 | 13,500 | 13,890 | 527 |
2011/06/03 | 13,500 | 14,100 | 13,500 | 13,670 | 420 |
2011/06/02 | 13,570 | 14,000 | 13,530 | 14,000 | 165 |
2011/06/01 | 13,510 | 13,800 | 13,510 | 13,600 | 128 |
2011/05/31 | 13,800 | 13,990 | 13,600 | 13,990 | 89 |
2011/05/30 | 13,450 | 13,990 | 13,350 | 13,800 | 277 |
2011/05/27 | 13,650 | 13,650 | 13,530 | 13,550 | 326 |
2011/05/26 | 13,600 | 13,650 | 13,530 | 13,550 | 249 |
2011/05/25 | 13,900 | 13,900 | 13,650 | 13,840 | 186 |
2011/05/24 | 13,670 | 14,070 | 13,650 | 13,900 | 415 |
2011/05/23 | 13,810 | 13,970 | 13,750 | 13,970 | 34 |
2011/05/20 | 13,990 | 14,000 | 13,860 | 13,900 | 37 |
2011/05/19 | 13,850 | 13,920 | 13,800 | 13,920 | 52 |
2011/05/18 | 13,770 | 13,800 | 13,750 | 13,800 | 31 |
2011/05/17 | 13,960 | 14,270 | 13,760 | 13,770 | 235 |
2011/05/16 | 14,100 | 14,100 | 13,770 | 13,770 | 106 |
2011/05/13 | 14,210 | 14,210 | 14,110 | 14,110 | 48 |
2011/05/12 | 14,200 | 14,530 | 14,100 | 14,200 | 86 |
2011/05/11 | 14,690 | 14,690 | 14,110 | 14,280 | 419 |
2011/05/10 | 14,000 | 14,470 | 14,000 | 14,400 | 299 |
2011/05/09 | 14,120 | 14,240 | 13,950 | 13,950 | 228 |
2011/05/06 | 14,000 | 14,500 | 14,000 | 14,120 | 204 |
2011/05/02 | 14,200 | 14,200 | 13,900 | 14,190 | 371 |
2011/04/28 | 14,190 | 14,210 | 14,020 | 14,190 | 183 |
2011/04/27 | 14,200 | 14,240 | 13,910 | 14,020 | 406 |
2011/04/26 | 14,130 | 14,190 | 13,900 | 14,150 | 706 |
2011/04/25 | 14,000 | 14,250 | 13,910 | 13,910 | 1,342 |
2011/04/22 | 13,700 | 14,080 | 13,600 | 14,000 | 593 |
2011/04/21 | 13,850 | 13,950 | 13,650 | 13,650 | 261 |
2011/04/20 | 14,190 | 14,190 | 13,660 | 14,150 | 754 |
2011/04/19 | 13,500 | 14,200 | 13,000 | 14,200 | 893 |
2011/04/18 | 13,700 | 13,880 | 13,000 | 13,800 | 406 |
2011/04/15 | 13,550 | 13,900 | 13,450 | 13,700 | 47 |
2011/04/14 | 13,630 | 13,800 | 13,450 | 13,560 | 32 |
2011/04/13 | 13,610 | 13,800 | 12,800 | 13,800 | 867 |
2011/04/12 | 13,740 | 14,000 | 13,730 | 14,000 | 762 |
2011/04/11 | 13,810 | 14,060 | 13,650 | 14,040 | 348 |
2011/04/08 | 14,100 | 14,100 | 13,780 | 14,100 | 205 |
2011/04/07 | 14,100 | 14,100 | 13,800 | 14,100 | 251 |
2011/04/06 | 14,000 | 14,130 | 13,600 | 14,130 | 174 |
2011/04/05 | 13,700 | 14,000 | 13,200 | 13,700 | 140 |
2011/04/04 | 14,000 | 14,200 | 13,800 | 13,980 | 73 |
2011/04/01 | 14,290 | 14,290 | 13,720 | 14,180 | 109 |
2011/03/31 | 13,610 | 14,180 | 13,570 | 14,180 | 304 |
2011/03/30 | 13,620 | 14,000 | 13,610 | 13,990 | 202 |
2011/03/29 | 13,870 | 14,290 | 13,510 | 14,000 | 183 |
2011/03/28 | 14,000 | 14,300 | 13,600 | 14,200 | 470 |
2011/03/25 | 14,500 | 14,830 | 13,500 | 14,200 | 1,674 |
2011/03/24 | 14,350 | 14,360 | 14,000 | 14,000 | 316 |
2011/03/23 | 14,200 | 14,850 | 14,110 | 14,600 | 528 |
2011/03/22 | 14,700 | 14,990 | 13,800 | 14,800 | 1,016 |
2011/03/18 | 12,000 | 14,490 | 12,000 | 13,700 | 764 |
2011/03/17 | 12,550 | 12,550 | 11,000 | 12,500 | 740 |
2011/03/16 | 11,900 | 13,000 | 11,500 | 12,850 | 1,166 |
2011/03/15 | 11,450 | 13,500 | 10,950 | 12,200 | 2,888 |
2011/03/14 | 13,950 | 14,450 | 13,950 | 13,950 | 1,635 |
2011/03/11 | 17,990 | 18,050 | 17,800 | 17,950 | 195 |
2011/03/10 | 18,100 | 18,260 | 17,900 | 18,000 | 140 |
2011/03/09 | 18,550 | 18,800 | 17,950 | 17,970 | 513 |
2011/03/08 | 17,900 | 18,150 | 17,830 | 18,040 | 218 |
2011/03/07 | 18,070 | 18,070 | 17,900 | 17,910 | 215 |
2011/03/04 | 18,120 | 18,400 | 17,910 | 18,210 | 366 |
2011/03/03 | 18,040 | 18,110 | 17,820 | 18,110 | 335 |
2011/03/02 | 18,000 | 18,200 | 17,880 | 17,900 | 351 |
2011/03/01 | 18,180 | 18,410 | 18,060 | 18,080 | 222 |
2011/02/28 | 18,490 | 18,490 | 18,080 | 18,250 | 441 |
2011/02/25 | 18,480 | 18,480 | 17,980 | 18,140 | 289 |
2011/02/24 | 18,550 | 18,550 | 18,000 | 18,290 | 317 |
2011/02/23 | 18,380 | 19,100 | 18,300 | 18,510 | 406 |
2011/02/22 | 19,440 | 19,440 | 18,500 | 18,980 | 505 |
2011/02/21 | 18,290 | 19,480 | 18,250 | 19,300 | 1,107 |
2011/02/18 | 18,050 | 18,230 | 17,750 | 18,000 | 174 |
2011/02/17 | 18,100 | 18,200 | 17,860 | 17,860 | 120 |
2011/02/16 | 18,250 | 18,250 | 17,830 | 18,000 | 105 |
2011/02/15 | 18,100 | 18,360 | 17,860 | 18,100 | 352 |
2011/02/14 | 18,400 | 18,400 | 18,230 | 18,390 | 88 |
2011/02/10 | 18,200 | 18,500 | 18,100 | 18,480 | 155 |
2011/02/09 | 18,330 | 18,470 | 18,250 | 18,250 | 79 |
2011/02/08 | 18,490 | 18,500 | 18,320 | 18,390 | 106 |
2011/02/07 | 18,530 | 18,530 | 18,150 | 18,250 | 259 |
2011/02/04 | 18,050 | 18,600 | 18,050 | 18,250 | 159 |
2011/02/03 | 18,050 | 18,690 | 18,050 | 18,300 | 42 |
2011/02/02 | 18,480 | 18,680 | 18,010 | 18,680 | 221 |
2011/02/01 | 18,000 | 18,210 | 17,770 | 18,210 | 98 |
2011/01/31 | 18,000 | 18,150 | 17,660 | 17,700 | 459 |
2011/01/28 | 18,300 | 18,900 | 17,900 | 18,210 | 260 |
2011/01/27 | 18,680 | 18,680 | 18,220 | 18,600 | 81 |
2011/01/26 | 18,700 | 18,820 | 18,250 | 18,300 | 148 |
2011/01/25 | 18,300 | 18,700 | 18,100 | 18,700 | 377 |
2011/01/24 | 18,150 | 18,170 | 17,120 | 18,050 | 641 |
2011/01/21 | 18,780 | 18,980 | 17,600 | 18,400 | 964 |
2011/01/20 | 18,220 | 18,300 | 17,500 | 18,160 | 290 |
2011/01/19 | 18,270 | 18,270 | 18,050 | 18,120 | 29 |
2011/01/18 | 18,050 | 18,400 | 18,000 | 18,010 | 196 |
2011/01/17 | 18,480 | 18,500 | 18,160 | 18,210 | 157 |
2011/01/14 | 18,390 | 18,600 | 18,100 | 18,480 | 255 |
2011/01/13 | 18,890 | 18,890 | 18,100 | 18,780 | 367 |
2011/01/12 | 18,710 | 18,900 | 18,370 | 18,690 | 180 |
2011/01/11 | 19,000 | 19,000 | 18,010 | 18,890 | 478 |
2011/01/07 | 19,780 | 19,780 | 19,120 | 19,130 | 263 |
2011/01/06 | 19,640 | 19,780 | 19,400 | 19,780 | 312 |
2011/01/05 | 19,270 | 19,700 | 19,110 | 19,690 | 438 |
2011/01/04 | 19,400 | 19,400 | 19,000 | 19,270 | 210 |