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 |
---|---|---|---|---|---|
2012/12/28 | 9,900 | 9,900 | 9,630 | 9,860 | 139 |
2012/12/27 | 9,500 | 9,980 | 9,450 | 9,980 | 656 |
2012/12/26 | 9,430 | 9,900 | 9,220 | 9,500 | 344 |
2012/12/25 | 9,490 | 9,490 | 8,960 | 9,400 | 762 |
2012/12/21 | 9,360 | 9,360 | 8,700 | 8,930 | 1,455 |
2012/12/20 | 9,400 | 9,470 | 9,330 | 9,350 | 178 |
2012/12/19 | 9,350 | 9,500 | 9,340 | 9,340 | 252 |
2012/12/18 | 9,440 | 9,500 | 9,350 | 9,500 | 186 |
2012/12/17 | 9,400 | 9,680 | 9,340 | 9,500 | 362 |
2012/12/14 | 9,500 | 9,590 | 9,500 | 9,520 | 178 |
2012/12/13 | 9,590 | 9,700 | 9,450 | 9,670 | 162 |
2012/12/12 | 9,690 | 9,690 | 9,370 | 9,530 | 202 |
2012/12/11 | 9,500 | 9,800 | 9,400 | 9,600 | 203 |
2012/12/10 | 9,620 | 9,800 | 9,500 | 9,500 | 616 |
2012/12/07 | 9,820 | 9,830 | 9,680 | 9,710 | 285 |
2012/12/06 | 9,990 | 9,990 | 9,800 | 9,820 | 123 |
2012/12/05 | 9,900 | 9,900 | 9,850 | 9,870 | 97 |
2012/12/04 | 9,760 | 10,000 | 9,760 | 9,880 | 198 |
2012/12/03 | 9,880 | 10,000 | 9,750 | 9,760 | 194 |
2012/11/30 | 9,800 | 10,000 | 9,750 | 9,920 | 167 |
2012/11/29 | 9,710 | 9,900 | 9,710 | 9,900 | 75 |
2012/11/28 | 9,860 | 9,860 | 9,580 | 9,750 | 179 |
2012/11/27 | 9,820 | 9,990 | 9,700 | 9,850 | 120 |
2012/11/26 | 9,920 | 10,090 | 9,730 | 10,000 | 156 |
2012/11/22 | 10,000 | 10,050 | 9,710 | 10,050 | 429 |
2012/11/21 | 9,600 | 9,820 | 9,550 | 9,820 | 279 |
2012/11/20 | 10,200 | 10,200 | 9,660 | 9,800 | 435 |
2012/11/19 | 10,100 | 10,200 | 9,700 | 9,830 | 696 |
2012/11/16 | 9,010 | 9,600 | 9,000 | 9,500 | 979 |
2012/11/15 | 8,500 | 9,090 | 8,500 | 9,010 | 1,612 |
2012/11/14 | 8,980 | 9,090 | 8,820 | 9,050 | 114 |
2012/11/13 | 9,100 | 9,100 | 8,980 | 8,980 | 323 |
2012/11/12 | 9,110 | 9,170 | 9,100 | 9,100 | 172 |
2012/11/09 | 9,150 | 9,260 | 9,150 | 9,170 | 412 |
2012/11/08 | 9,160 | 9,320 | 9,150 | 9,160 | 95 |
2012/11/07 | 9,210 | 9,330 | 9,200 | 9,320 | 586 |
2012/11/06 | 9,320 | 9,320 | 9,250 | 9,300 | 203 |
2012/11/05 | 9,190 | 9,300 | 9,100 | 9,300 | 184 |
2012/11/02 | 9,010 | 9,180 | 9,010 | 9,180 | 78 |
2012/11/01 | 9,240 | 9,240 | 8,990 | 9,080 | 371 |
2012/10/31 | 9,180 | 9,320 | 9,170 | 9,290 | 127 |
2012/10/30 | 9,400 | 9,400 | 9,150 | 9,320 | 88 |
2012/10/29 | 9,470 | 9,660 | 9,160 | 9,160 | 434 |
2012/10/26 | 9,650 | 9,660 | 9,500 | 9,600 | 291 |
2012/10/25 | 9,560 | 9,600 | 9,470 | 9,600 | 155 |
2012/10/24 | 9,370 | 9,650 | 9,370 | 9,410 | 700 |
2012/10/23 | 9,370 | 9,620 | 9,350 | 9,600 | 262 |
2012/10/22 | 9,400 | 9,580 | 9,300 | 9,580 | 108 |
2012/10/19 | 9,150 | 9,430 | 9,100 | 9,430 | 596 |
2012/10/18 | 9,080 | 9,160 | 9,050 | 9,120 | 344 |
2012/10/17 | 9,160 | 9,250 | 9,050 | 9,120 | 293 |
2012/10/16 | 9,150 | 9,440 | 9,090 | 9,440 | 398 |
2012/10/15 | 9,650 | 9,950 | 9,300 | 9,340 | 206 |
2012/10/12 | 9,650 | 9,700 | 9,600 | 9,650 | 67 |
2012/10/11 | 9,880 | 9,890 | 9,720 | 9,720 | 83 |
2012/10/10 | 9,950 | 10,050 | 9,770 | 9,800 | 1,787 |
2012/10/09 | 10,060 | 10,060 | 9,910 | 9,950 | 54 |
2012/10/05 | 9,870 | 10,000 | 9,830 | 10,000 | 252 |
2012/10/04 | 9,650 | 9,850 | 9,470 | 9,800 | 180 |
2012/10/03 | 9,660 | 9,660 | 9,600 | 9,650 | 193 |
2012/10/02 | 9,680 | 9,820 | 9,610 | 9,750 | 351 |
2012/10/01 | 9,800 | 9,840 | 9,690 | 9,690 | 185 |
2012/09/28 | 9,800 | 9,970 | 9,700 | 9,800 | 726 |
2012/09/27 | 10,060 | 10,150 | 9,850 | 9,980 | 242 |
2012/09/26 | 10,150 | 10,180 | 10,050 | 10,150 | 165 |
2012/09/25 | 10,400 | 10,400 | 10,260 | 10,390 | 130 |
2012/09/24 | 10,100 | 10,400 | 10,070 | 10,400 | 114 |
2012/09/21 | 10,100 | 10,180 | 10,100 | 10,100 | 202 |
2012/09/20 | 10,150 | 10,160 | 10,120 | 10,150 | 113 |
2012/09/19 | 10,130 | 10,250 | 10,130 | 10,200 | 74 |
2012/09/18 | 10,370 | 10,370 | 10,110 | 10,250 | 233 |
2012/09/14 | 10,480 | 10,480 | 10,280 | 10,440 | 227 |
2012/09/13 | 10,300 | 10,460 | 10,280 | 10,430 | 208 |
2012/09/12 | 10,320 | 10,430 | 10,200 | 10,300 | 164 |
2012/09/11 | 10,330 | 10,500 | 10,300 | 10,320 | 513 |
2012/09/10 | 10,500 | 10,700 | 10,300 | 10,470 | 512 |
2012/09/07 | 10,290 | 10,350 | 10,120 | 10,300 | 440 |
2012/09/06 | 10,210 | 10,340 | 9,960 | 10,050 | 653 |
2012/09/05 | 10,530 | 10,530 | 10,230 | 10,300 | 230 |
2012/09/04 | 10,500 | 10,580 | 10,420 | 10,530 | 176 |
2012/09/03 | 10,350 | 10,620 | 10,340 | 10,500 | 158 |
2012/08/31 | 10,210 | 10,320 | 10,200 | 10,320 | 112 |
2012/08/30 | 10,500 | 10,500 | 10,230 | 10,460 | 268 |
2012/08/29 | 10,570 | 10,610 | 10,420 | 10,560 | 177 |
2012/08/28 | 10,690 | 10,690 | 10,560 | 10,660 | 201 |
2012/08/27 | 10,600 | 10,680 | 10,560 | 10,680 | 211 |
2012/08/24 | 10,520 | 10,700 | 10,520 | 10,560 | 231 |
2012/08/23 | 10,630 | 10,700 | 10,500 | 10,700 | 166 |
2012/08/22 | 10,640 | 10,650 | 10,520 | 10,560 | 320 |
2012/08/21 | 10,780 | 10,780 | 10,640 | 10,640 | 266 |
2012/08/20 | 10,760 | 10,870 | 10,660 | 10,680 | 410 |
2012/08/17 | 10,890 | 10,980 | 10,730 | 10,940 | 108 |
2012/08/16 | 10,850 | 10,950 | 10,670 | 10,850 | 268 |
2012/08/15 | 11,000 | 11,400 | 10,620 | 10,650 | 947 |
2012/08/14 | 11,400 | 11,560 | 11,000 | 11,520 | 263 |
2012/08/13 | 10,850 | 11,890 | 10,850 | 11,410 | 641 |
2012/08/10 | 10,850 | 10,850 | 10,750 | 10,750 | 48 |
2012/08/09 | 10,850 | 10,850 | 10,690 | 10,850 | 200 |
2012/08/08 | 10,670 | 10,890 | 10,610 | 10,700 | 246 |
2012/08/07 | 10,580 | 11,480 | 10,570 | 10,600 | 804 |
2012/08/06 | 10,790 | 10,790 | 10,560 | 10,580 | 98 |
2012/08/03 | 10,640 | 10,990 | 10,520 | 10,580 | 167 |
2012/08/02 | 10,640 | 10,790 | 10,600 | 10,760 | 126 |
2012/08/01 | 10,890 | 10,890 | 10,590 | 10,630 | 257 |
2012/07/31 | 10,800 | 10,890 | 10,600 | 10,890 | 175 |
2012/07/30 | 10,800 | 11,090 | 10,700 | 10,880 | 153 |
2012/07/27 | 10,940 | 11,000 | 10,710 | 10,900 | 149 |
2012/07/26 | 10,850 | 11,000 | 10,660 | 10,910 | 133 |
2012/07/25 | 11,560 | 11,560 | 10,720 | 10,850 | 679 |
2012/07/24 | 10,840 | 11,400 | 10,700 | 11,200 | 368 |
2012/07/23 | 11,200 | 11,400 | 10,670 | 11,000 | 361 |
2012/07/20 | 11,130 | 13,200 | 11,130 | 11,470 | 1,579 |
2012/07/19 | 10,880 | 11,080 | 10,590 | 11,080 | 134 |
2012/07/18 | 11,030 | 11,140 | 10,420 | 10,850 | 716 |
2012/07/17 | 11,000 | 11,250 | 10,910 | 11,000 | 818 |
2012/07/13 | 11,690 | 12,120 | 11,410 | 11,750 | 138 |
2012/07/12 | 11,820 | 12,150 | 11,100 | 11,990 | 547 |
2012/07/11 | 12,250 | 12,300 | 12,100 | 12,120 | 134 |
2012/07/10 | 12,800 | 12,800 | 12,450 | 12,550 | 195 |
2012/07/09 | 12,580 | 12,600 | 12,210 | 12,500 | 134 |
2012/07/06 | 12,800 | 12,890 | 12,510 | 12,530 | 112 |
2012/07/05 | 12,310 | 12,900 | 12,310 | 12,500 | 255 |
2012/07/04 | 12,470 | 12,500 | 12,160 | 12,270 | 358 |
2012/07/03 | 12,690 | 12,900 | 12,150 | 12,500 | 224 |
2012/07/02 | 12,700 | 13,000 | 12,460 | 12,690 | 593 |
2012/06/29 | 12,750 | 12,750 | 12,330 | 12,700 | 397 |
2012/06/28 | 12,150 | 12,470 | 12,150 | 12,200 | 293 |
2012/06/27 | 12,100 | 12,490 | 12,000 | 12,200 | 851 |
2012/06/26 | 12,800 | 12,950 | 12,340 | 12,380 | 471 |
2012/06/25 | 13,800 | 13,850 | 12,670 | 12,850 | 1,087 |
2012/06/22 | 13,130 | 13,650 | 13,010 | 13,460 | 1,270 |
2012/06/21 | 14,200 | 14,500 | 13,420 | 13,700 | 1,582 |
2012/06/20 | 14,900 | 15,300 | 13,200 | 13,900 | 4,009 |
2012/06/19 | 13,880 | 14,580 | 13,220 | 14,500 | 1,958 |
2012/06/18 | 13,620 | 14,700 | 13,600 | 13,610 | 3,547 |
2012/06/15 | 13,190 | 13,700 | 12,640 | 13,490 | 1,470 |
2012/06/14 | 12,700 | 13,900 | 12,500 | 13,220 | 1,943 |
2012/06/13 | 13,600 | 13,960 | 12,370 | 12,370 | 1,872 |
2012/06/12 | 11,490 | 14,220 | 11,220 | 13,390 | 2,173 |
2012/06/11 | 10,900 | 11,220 | 10,610 | 11,220 | 171 |
2012/06/08 | 11,020 | 11,020 | 10,510 | 10,700 | 117 |
2012/06/07 | 11,130 | 11,270 | 11,000 | 11,140 | 108 |
2012/06/06 | 11,250 | 11,270 | 10,900 | 11,160 | 57 |
2012/06/05 | 10,990 | 11,090 | 10,260 | 11,090 | 219 |
2012/06/04 | 11,120 | 11,200 | 10,500 | 11,140 | 189 |
2012/06/01 | 11,500 | 11,500 | 11,330 | 11,400 | 62 |
2012/05/31 | 11,550 | 11,800 | 11,500 | 11,700 | 129 |
2012/05/30 | 12,150 | 12,300 | 11,850 | 12,140 | 221 |
2012/05/29 | 11,700 | 11,850 | 11,500 | 11,850 | 159 |
2012/05/28 | 11,550 | 11,760 | 11,550 | 11,700 | 183 |
2012/05/25 | 11,300 | 11,600 | 11,290 | 11,580 | 567 |
2012/05/24 | 11,300 | 11,300 | 10,660 | 11,220 | 282 |
2012/05/23 | 11,050 | 11,280 | 11,050 | 11,100 | 141 |
2012/05/22 | 11,400 | 11,490 | 11,020 | 11,020 | 207 |
2012/05/21 | 11,120 | 11,280 | 11,050 | 11,100 | 273 |
2012/05/18 | 11,100 | 11,700 | 11,100 | 11,700 | 305 |
2012/05/17 | 11,970 | 12,100 | 11,320 | 12,100 | 453 |
2012/05/16 | 11,930 | 12,170 | 11,020 | 11,960 | 815 |
2012/05/15 | 12,130 | 12,390 | 11,680 | 11,930 | 299 |
2012/05/14 | 12,870 | 12,870 | 12,020 | 12,730 | 228 |
2012/05/11 | 12,910 | 13,500 | 12,800 | 12,830 | 896 |
2012/05/10 | 12,100 | 12,800 | 12,020 | 12,780 | 542 |
2012/05/09 | 12,510 | 12,580 | 12,260 | 12,320 | 264 |
2012/05/08 | 12,250 | 12,780 | 12,100 | 12,780 | 202 |
2012/05/07 | 12,600 | 12,800 | 12,100 | 12,300 | 426 |
2012/05/02 | 12,520 | 12,750 | 12,500 | 12,740 | 169 |
2012/05/01 | 12,630 | 13,080 | 12,610 | 12,620 | 482 |
2012/04/27 | 13,100 | 13,300 | 13,050 | 13,230 | 39 |
2012/04/26 | 13,210 | 13,290 | 13,160 | 13,290 | 74 |
2012/04/25 | 13,380 | 13,500 | 13,100 | 13,280 | 219 |
2012/04/24 | 12,810 | 13,480 | 12,810 | 13,480 | 859 |
2012/04/23 | 13,160 | 13,160 | 12,970 | 13,010 | 358 |
2012/04/20 | 13,360 | 13,360 | 13,140 | 13,160 | 248 |
2012/04/19 | 13,100 | 13,370 | 13,100 | 13,270 | 422 |
2012/04/18 | 13,200 | 13,220 | 13,050 | 13,190 | 221 |
2012/04/17 | 13,220 | 13,640 | 13,060 | 13,400 | 124 |
2012/04/16 | 13,300 | 13,790 | 13,000 | 13,500 | 333 |
2012/04/13 | 13,280 | 13,690 | 13,140 | 13,500 | 347 |
2012/04/12 | 12,790 | 13,250 | 12,700 | 13,140 | 189 |
2012/04/11 | 13,130 | 13,400 | 12,880 | 12,910 | 504 |
2012/04/10 | 12,860 | 13,850 | 12,850 | 13,730 | 637 |
2012/04/09 | 13,010 | 13,190 | 12,910 | 13,120 | 263 |
2012/04/06 | 13,330 | 13,450 | 13,060 | 13,350 | 607 |
2012/04/05 | 13,300 | 13,550 | 13,120 | 13,550 | 233 |
2012/04/04 | 13,360 | 13,650 | 13,360 | 13,550 | 285 |
2012/04/03 | 13,920 | 13,920 | 13,270 | 13,350 | 783 |
2012/04/02 | 13,900 | 14,000 | 13,840 | 13,990 | 128 |
2012/03/30 | 14,000 | 14,000 | 13,730 | 13,890 | 274 |
2012/03/29 | 14,080 | 14,090 | 13,700 | 13,990 | 109 |
2012/03/28 | 13,820 | 14,100 | 13,820 | 13,850 | 320 |
2012/03/27 | 14,000 | 14,100 | 13,850 | 14,100 | 114 |
2012/03/26 | 14,000 | 14,380 | 13,810 | 14,000 | 310 |
2012/03/23 | 14,000 | 14,000 | 13,540 | 13,900 | 543 |
2012/03/22 | 13,490 | 14,000 | 13,490 | 14,000 | 1,478 |
2012/03/21 | 13,800 | 14,330 | 13,800 | 14,090 | 259 |
2012/03/19 | 14,480 | 14,530 | 13,860 | 14,040 | 316 |
2012/03/16 | 14,690 | 14,690 | 13,890 | 14,210 | 692 |
2012/03/15 | 14,990 | 15,010 | 13,700 | 14,510 | 1,396 |
2012/03/14 | 14,590 | 14,770 | 14,010 | 14,400 | 1,584 |
2012/03/13 | 12,920 | 14,830 | 12,920 | 13,990 | 3,046 |
2012/03/12 | 13,000 | 13,000 | 12,580 | 12,800 | 1,014 |
2012/03/09 | 12,340 | 12,340 | 12,210 | 12,280 | 129 |
2012/03/08 | 12,060 | 12,300 | 12,060 | 12,150 | 642 |
2012/03/07 | 12,200 | 12,290 | 11,890 | 12,050 | 406 |
2012/03/06 | 12,300 | 12,350 | 12,150 | 12,180 | 258 |
2012/03/05 | 12,060 | 12,300 | 12,000 | 12,000 | 209 |
2012/03/02 | 11,790 | 11,990 | 11,700 | 11,990 | 552 |
2012/03/01 | 12,290 | 12,300 | 12,000 | 12,000 | 348 |
2012/02/29 | 12,110 | 12,490 | 12,000 | 12,080 | 305 |
2012/02/28 | 12,450 | 12,590 | 12,070 | 12,270 | 275 |
2012/02/27 | 12,950 | 12,990 | 12,590 | 12,780 | 619 |
2012/02/24 | 13,500 | 13,500 | 12,800 | 13,240 | 824 |
2012/02/23 | 13,000 | 13,950 | 12,380 | 13,300 | 2,972 |
2012/02/22 | 11,640 | 12,350 | 11,640 | 12,350 | 1,071 |
2012/02/21 | 11,530 | 11,780 | 11,500 | 11,700 | 459 |
2012/02/20 | 11,120 | 11,800 | 11,120 | 11,800 | 533 |
2012/02/17 | 11,430 | 11,430 | 11,110 | 11,120 | 372 |
2012/02/16 | 11,280 | 11,600 | 10,970 | 11,360 | 1,206 |
2012/02/15 | 11,010 | 11,700 | 10,500 | 11,280 | 1,113 |
2012/02/14 | 11,830 | 12,300 | 11,560 | 11,900 | 439 |
2012/02/13 | 11,850 | 12,300 | 11,360 | 11,840 | 788 |
2012/02/10 | 11,830 | 11,830 | 11,020 | 11,730 | 150 |
2012/02/09 | 10,930 | 11,990 | 10,930 | 11,390 | 556 |
2012/02/08 | 10,750 | 11,360 | 10,620 | 10,920 | 208 |
2012/02/07 | 10,100 | 11,000 | 10,100 | 10,900 | 329 |
2012/02/06 | 10,190 | 10,210 | 10,060 | 10,200 | 173 |
2012/02/03 | 10,200 | 10,220 | 10,060 | 10,210 | 258 |
2012/02/02 | 10,240 | 10,240 | 10,110 | 10,200 | 81 |
2012/02/01 | 10,060 | 10,100 | 10,060 | 10,080 | 153 |
2012/01/31 | 10,140 | 10,200 | 10,050 | 10,060 | 275 |
2012/01/30 | 10,300 | 10,450 | 9,990 | 10,140 | 253 |
2012/01/27 | 10,440 | 10,590 | 10,280 | 10,290 | 176 |
2012/01/26 | 10,410 | 10,640 | 10,410 | 10,440 | 139 |
2012/01/25 | 10,300 | 10,600 | 10,190 | 10,410 | 536 |
2012/01/24 | 10,200 | 10,230 | 10,110 | 10,160 | 285 |
2012/01/23 | 10,220 | 10,350 | 10,100 | 10,240 | 417 |
2012/01/20 | 10,230 | 10,290 | 10,130 | 10,130 | 78 |
2012/01/19 | 10,200 | 10,400 | 10,190 | 10,220 | 246 |
2012/01/18 | 10,030 | 10,100 | 9,990 | 10,100 | 270 |
2012/01/17 | 10,030 | 10,100 | 10,010 | 10,030 | 222 |
2012/01/16 | 10,110 | 10,180 | 9,970 | 10,110 | 117 |
2012/01/13 | 9,970 | 10,170 | 9,970 | 10,100 | 50 |
2012/01/12 | 9,990 | 10,130 | 9,860 | 9,980 | 79 |
2012/01/11 | 9,990 | 10,200 | 9,930 | 9,990 | 49 |
2012/01/10 | 9,950 | 10,000 | 9,850 | 9,850 | 152 |
2012/01/06 | 10,090 | 10,170 | 9,950 | 9,960 | 154 |
2012/01/05 | 10,100 | 10,190 | 10,060 | 10,190 | 39 |
2012/01/04 | 10,200 | 10,350 | 10,010 | 10,190 | 153 |