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 |
---|---|---|---|---|---|
2013/12/30 | 84 | 85 | 83 | 83 | 336,600 |
2013/12/27 | 85 | 85 | 83 | 85 | 284,500 |
2013/12/26 | 83 | 85 | 81 | 85 | 479,400 |
2013/12/25 | 78 | 84 | 78 | 81 | 664,800 |
2013/12/24 | 81 | 82 | 77 | 77 | 589,000 |
2013/12/20 | 80 | 84 | 77 | 81 | 1,004,600 |
2013/12/19 | 84 | 85 | 79 | 81 | 938,400 |
2013/12/18 | 83 | 85 | 83 | 84 | 297,000 |
2013/12/17 | 84 | 86 | 83 | 83 | 407,800 |
2013/12/16 | 87 | 88 | 83 | 85 | 667,400 |
2013/12/13 | 90 | 90 | 87 | 88 | 606,500 |
2013/12/12 | 91 | 91 | 89 | 90 | 489,000 |
2013/12/11 | 93 | 93 | 90 | 91 | 582,100 |
2013/12/10 | 94 | 95 | 92 | 93 | 532,100 |
2013/12/09 | 95 | 96 | 94 | 95 | 546,500 |
2013/12/06 | 94 | 96 | 94 | 95 | 677,700 |
2013/12/05 | 97 | 97 | 94 | 96 | 873,700 |
2013/12/04 | 100 | 101 | 95 | 97 | 3,468,500 |
2013/12/03 | 95 | 95 | 93 | 94 | 379,800 |
2013/12/02 | 94 | 95 | 93 | 94 | 594,600 |
2013/11/29 | 93 | 94 | 92 | 92 | 504,200 |
2013/11/28 | 94 | 95 | 93 | 94 | 265,500 |
2013/11/27 | 95 | 95 | 93 | 93 | 661,000 |
2013/11/26 | 93 | 98 | 93 | 95 | 1,828,100 |
2013/11/25 | 95 | 95 | 93 | 93 | 537,500 |
2013/11/22 | 97 | 97 | 95 | 95 | 365,200 |
2013/11/21 | 98 | 98 | 96 | 96 | 866,800 |
2013/11/20 | 93 | 104 | 91 | 99 | 5,051,600 |
2013/11/19 | 93 | 93 | 91 | 93 | 212,800 |
2013/11/18 | 93 | 94 | 92 | 93 | 183,800 |
2013/11/15 | 94 | 96 | 90 | 92 | 963,200 |
2013/11/14 | 93 | 98 | 90 | 98 | 1,195,700 |
2013/11/13 | 91 | 93 | 90 | 93 | 341,300 |
2013/11/12 | 86 | 90 | 84 | 90 | 468,900 |
2013/11/11 | 92 | 93 | 83 | 85 | 932,300 |
2013/11/08 | 93 | 96 | 91 | 92 | 332,400 |
2013/11/07 | 96 | 98 | 86 | 92 | 1,187,900 |
2013/11/06 | 92 | 100 | 92 | 98 | 1,350,200 |
2013/11/05 | 90 | 95 | 89 | 91 | 917,900 |
2013/11/01 | 87 | 92 | 84 | 88 | 933,100 |
2013/10/31 | 88 | 89 | 85 | 86 | 389,600 |
2013/10/30 | 89 | 91 | 88 | 88 | 505,200 |
2013/10/29 | 97 | 98 | 88 | 88 | 1,680,500 |
2013/10/28 | 100 | 100 | 96 | 97 | 454,500 |
2013/10/25 | 102 | 104 | 96 | 99 | 666,000 |
2013/10/24 | 99 | 100 | 94 | 97 | 1,266,000 |
2013/10/23 | 99 | 118 | 97 | 102 | 11,086,700 |
2013/10/22 | 95 | 99 | 92 | 96 | 1,414,300 |
2013/10/21 | 107 | 126 | 97 | 98 | 9,609,200 |
2013/10/18 | 96 | 103 | 92 | 99 | 2,586,100 |
2013/10/17 | 82 | 108 | 82 | 93 | 6,255,000 |
2013/10/16 | 82 | 84 | 81 | 81 | 91,800 |
2013/10/15 | 83 | 85 | 81 | 83 | 241,500 |
2013/10/11 | 84 | 85 | 81 | 83 | 230,900 |
2013/10/10 | 82 | 83 | 80 | 82 | 97,500 |
2013/10/09 | 81 | 84 | 80 | 81 | 145,000 |
2013/10/08 | 78 | 82 | 78 | 82 | 149,800 |
2013/10/07 | 81 | 82 | 76 | 80 | 441,700 |
2013/10/04 | 81 | 82 | 78 | 81 | 109,000 |
2013/10/03 | 81 | 81 | 78 | 79 | 155,800 |
2013/10/02 | 85 | 85 | 82 | 82 | 161,900 |
2013/10/01 | 88 | 88 | 83 | 84 | 264,500 |
2013/09/30 | 81 | 87 | 81 | 86 | 326,300 |
2013/09/27 | 83 | 90 | 79 | 85 | 832,300 |
2013/09/26 | 80 | 99 | 74 | 79 | 844,100 |
2013/09/26 | 1 -> 100.00 分割 | ||||
2013/09/25 | 7,620 | 7,880 | 7,530 | 7,810 | 3,414 |
2013/09/24 | 7,580 | 7,650 | 7,400 | 7,510 | 2,231 |
2013/09/20 | 7,270 | 7,750 | 7,260 | 7,630 | 2,088 |
2013/09/19 | 7,500 | 7,500 | 7,100 | 7,250 | 1,093 |
2013/09/18 | 6,780 | 7,450 | 6,720 | 7,440 | 2,209 |
2013/09/17 | 6,640 | 6,800 | 6,600 | 6,700 | 940 |
2013/09/13 | 6,530 | 6,680 | 6,530 | 6,620 | 370 |
2013/09/12 | 6,540 | 6,610 | 6,510 | 6,590 | 1,578 |
2013/09/11 | 6,700 | 6,770 | 6,560 | 6,640 | 1,090 |
2013/09/10 | 6,800 | 6,830 | 6,640 | 6,750 | 463 |
2013/09/09 | 6,870 | 6,940 | 6,750 | 6,850 | 658 |
2013/09/06 | 6,900 | 6,970 | 6,830 | 6,900 | 892 |
2013/09/05 | 6,930 | 6,970 | 6,850 | 6,860 | 481 |
2013/09/04 | 6,870 | 6,950 | 6,780 | 6,920 | 299 |
2013/09/03 | 6,770 | 7,000 | 6,770 | 6,860 | 506 |
2013/09/02 | 6,580 | 6,900 | 6,580 | 6,870 | 323 |
2013/08/30 | 6,800 | 6,900 | 6,400 | 6,650 | 805 |
2013/08/29 | 6,900 | 6,910 | 6,690 | 6,810 | 706 |
2013/08/28 | 7,010 | 7,090 | 6,900 | 6,930 | 889 |
2013/08/27 | 7,110 | 7,150 | 7,000 | 7,110 | 257 |
2013/08/26 | 7,160 | 7,160 | 7,020 | 7,100 | 372 |
2013/08/23 | 7,300 | 7,300 | 7,000 | 7,140 | 797 |
2013/08/22 | 7,150 | 7,500 | 7,090 | 7,150 | 426 |
2013/08/21 | 7,210 | 7,210 | 7,090 | 7,100 | 495 |
2013/08/20 | 7,220 | 7,730 | 7,220 | 7,290 | 764 |
2013/08/19 | 7,080 | 7,350 | 7,080 | 7,210 | 418 |
2013/08/16 | 7,190 | 7,350 | 7,010 | 7,260 | 691 |
2013/08/15 | 7,090 | 7,850 | 7,060 | 7,340 | 3,237 |
2013/08/14 | 6,720 | 6,990 | 6,600 | 6,890 | 1,457 |
2013/08/13 | 6,810 | 7,410 | 6,660 | 6,700 | 2,898 |
2013/08/12 | 7,280 | 7,280 | 6,400 | 6,410 | 2,070 |
2013/08/09 | 7,940 | 7,940 | 7,000 | 7,280 | 2,731 |
2013/08/08 | 7,500 | 7,950 | 7,240 | 7,650 | 3,615 |
2013/08/07 | 7,910 | 8,600 | 7,500 | 7,890 | 5,452 |
2013/08/06 | 8,750 | 8,750 | 7,530 | 7,900 | 28,767 |
2013/08/05 | 7,250 | 7,250 | 7,250 | 7,250 | 261 |
2013/08/02 | 6,250 | 6,250 | 6,250 | 6,250 | 657 |
2013/08/01 | 4,410 | 5,250 | 4,310 | 5,250 | 8,158 |
2013/07/31 | 4,790 | 5,480 | 4,200 | 4,550 | 26,979 |
2013/07/30 | 5,030 | 5,030 | 5,030 | 5,030 | 1,899 |
2013/07/29 | 7,500 | 7,590 | 6,030 | 6,030 | 8,298 |
2013/07/26 | 7,600 | 7,600 | 7,320 | 7,530 | 1,207 |
2013/07/25 | 7,600 | 7,630 | 7,420 | 7,600 | 1,680 |
2013/07/24 | 7,110 | 7,650 | 7,000 | 7,310 | 3,559 |
2013/07/23 | 7,100 | 7,110 | 6,800 | 6,900 | 1,331 |
2013/07/22 | 6,900 | 7,140 | 6,740 | 7,060 | 990 |
2013/07/19 | 6,750 | 6,810 | 6,720 | 6,810 | 1,138 |
2013/07/18 | 6,700 | 6,870 | 6,700 | 6,850 | 906 |
2013/07/17 | 7,030 | 7,030 | 6,620 | 6,870 | 1,637 |
2013/07/16 | 7,250 | 7,250 | 6,810 | 7,030 | 1,608 |
2013/07/12 | 7,250 | 7,370 | 7,210 | 7,350 | 665 |
2013/07/11 | 7,250 | 7,350 | 7,200 | 7,270 | 661 |
2013/07/10 | 6,920 | 7,490 | 6,920 | 7,190 | 1,881 |
2013/07/09 | 7,100 | 7,100 | 6,700 | 6,910 | 3,556 |
2013/07/08 | 7,700 | 7,700 | 7,100 | 7,230 | 1,866 |
2013/07/05 | 6,700 | 7,370 | 6,670 | 7,230 | 2,455 |
2013/07/04 | 6,700 | 6,850 | 6,580 | 6,740 | 3,190 |
2013/07/03 | 6,530 | 6,940 | 6,420 | 6,900 | 2,760 |
2013/07/02 | 6,630 | 6,760 | 6,310 | 6,620 | 4,691 |
2013/07/01 | 6,500 | 6,860 | 6,450 | 6,620 | 4,687 |
2013/06/28 | 5,870 | 6,490 | 5,870 | 6,370 | 20,536 |
2013/06/27 | 8,200 | 8,290 | 6,870 | 6,870 | 5,088 |
2013/06/26 | 8,770 | 8,770 | 8,370 | 8,370 | 1,340 |
2013/06/25 | 8,840 | 8,840 | 8,500 | 8,510 | 2,330 |
2013/06/24 | 8,970 | 8,970 | 8,800 | 8,860 | 732 |
2013/06/21 | 8,880 | 8,960 | 8,820 | 8,870 | 696 |
2013/06/20 | 9,020 | 9,050 | 8,900 | 9,050 | 372 |
2013/06/19 | 9,070 | 9,090 | 8,950 | 8,950 | 913 |
2013/06/18 | 9,060 | 9,060 | 8,920 | 9,010 | 261 |
2013/06/17 | 8,900 | 9,100 | 8,890 | 9,060 | 341 |
2013/06/14 | 8,850 | 9,000 | 8,740 | 8,960 | 509 |
2013/06/13 | 8,950 | 8,950 | 8,800 | 8,810 | 473 |
2013/06/12 | 9,000 | 9,090 | 8,890 | 9,060 | 465 |
2013/06/11 | 9,300 | 9,300 | 9,060 | 9,100 | 463 |
2013/06/10 | 9,260 | 9,500 | 9,180 | 9,300 | 1,068 |
2013/06/07 | 8,750 | 9,010 | 8,150 | 8,990 | 3,932 |
2013/06/06 | 9,700 | 9,800 | 8,900 | 9,320 | 2,915 |
2013/06/05 | 9,960 | 10,000 | 9,800 | 9,900 | 505 |
2013/06/04 | 9,820 | 9,870 | 9,750 | 9,870 | 429 |
2013/06/03 | 10,030 | 10,030 | 9,770 | 9,820 | 970 |
2013/05/31 | 9,990 | 10,030 | 9,900 | 10,030 | 563 |
2013/05/30 | 10,100 | 10,350 | 9,890 | 9,930 | 1,178 |
2013/05/29 | 10,300 | 10,400 | 10,120 | 10,350 | 607 |
2013/05/28 | 9,620 | 10,240 | 9,620 | 10,200 | 1,586 |
2013/05/27 | 9,900 | 9,920 | 9,680 | 9,800 | 1,130 |
2013/05/24 | 9,950 | 10,190 | 9,760 | 10,050 | 5,817 |
2013/05/23 | 11,000 | 11,310 | 9,820 | 9,880 | 12,844 |
2013/05/22 | 10,900 | 10,900 | 10,300 | 10,600 | 2,813 |
2013/05/21 | 11,000 | 11,100 | 10,020 | 11,000 | 18,143 |
2013/05/20 | 10,970 | 11,540 | 10,500 | 11,390 | 13,514 |
2013/05/17 | 10,290 | 10,550 | 10,200 | 10,550 | 1,571 |
2013/05/16 | 10,050 | 10,450 | 9,720 | 10,220 | 3,453 |
2013/05/15 | 10,000 | 10,400 | 10,000 | 10,010 | 2,537 |
2013/05/14 | 10,510 | 10,570 | 10,300 | 10,400 | 1,729 |
2013/05/13 | 10,700 | 10,750 | 10,370 | 10,550 | 3,014 |
2013/05/10 | 10,730 | 11,490 | 10,330 | 10,520 | 8,161 |
2013/05/09 | 10,300 | 10,780 | 10,150 | 10,600 | 3,647 |
2013/05/08 | 10,180 | 10,320 | 10,100 | 10,200 | 4,239 |
2013/05/07 | 10,090 | 10,200 | 10,000 | 10,140 | 2,222 |
2013/05/02 | 10,000 | 10,050 | 9,970 | 10,050 | 894 |
2013/05/01 | 10,100 | 10,100 | 9,900 | 10,000 | 2,252 |
2013/04/30 | 10,040 | 10,070 | 10,000 | 10,010 | 768 |
2013/04/26 | 10,140 | 10,180 | 10,000 | 10,000 | 1,157 |
2013/04/25 | 10,090 | 10,150 | 9,960 | 10,150 | 977 |
2013/04/24 | 10,200 | 10,200 | 9,950 | 9,950 | 3,218 |
2013/04/23 | 10,030 | 10,230 | 9,970 | 9,970 | 787 |
2013/04/22 | 10,330 | 10,380 | 10,000 | 10,000 | 1,643 |
2013/04/19 | 9,910 | 10,080 | 9,850 | 10,010 | 735 |
2013/04/18 | 9,840 | 9,960 | 9,830 | 9,900 | 613 |
2013/04/17 | 9,750 | 9,980 | 9,700 | 9,900 | 1,309 |
2013/04/16 | 9,850 | 9,850 | 9,600 | 9,750 | 627 |
2013/04/15 | 9,800 | 10,000 | 9,620 | 9,870 | 1,157 |
2013/04/12 | 9,930 | 9,960 | 9,780 | 9,780 | 365 |
2013/04/11 | 10,200 | 10,200 | 9,780 | 9,960 | 1,268 |
2013/04/10 | 10,000 | 10,090 | 9,820 | 9,910 | 658 |
2013/04/09 | 10,000 | 10,040 | 9,800 | 9,920 | 2,872 |
2013/04/08 | 10,000 | 10,000 | 9,800 | 9,890 | 800 |
2013/04/05 | 9,690 | 9,860 | 9,550 | 9,800 | 1,298 |
2013/04/04 | 9,720 | 9,720 | 9,410 | 9,700 | 443 |
2013/04/03 | 9,300 | 9,750 | 9,270 | 9,570 | 818 |
2013/04/02 | 9,260 | 9,530 | 9,000 | 9,390 | 3,558 |
2013/04/01 | 10,040 | 10,100 | 9,600 | 9,600 | 2,486 |
2013/03/29 | 10,200 | 10,200 | 10,020 | 10,040 | 616 |
2013/03/28 | 10,010 | 10,280 | 10,010 | 10,100 | 671 |
2013/03/27 | 10,350 | 10,380 | 10,050 | 10,080 | 929 |
2013/03/26 | 10,380 | 10,530 | 10,230 | 10,230 | 838 |
2013/03/25 | 10,500 | 10,550 | 10,340 | 10,450 | 829 |
2013/03/22 | 10,450 | 10,450 | 10,160 | 10,430 | 1,391 |
2013/03/21 | 10,390 | 10,480 | 10,100 | 10,410 | 1,881 |
2013/03/19 | 10,560 | 10,610 | 10,360 | 10,370 | 870 |
2013/03/18 | 10,350 | 10,900 | 10,340 | 10,600 | 4,036 |
2013/03/15 | 10,950 | 10,950 | 10,220 | 10,350 | 4,081 |
2013/03/14 | 11,100 | 11,250 | 10,850 | 10,940 | 1,598 |
2013/03/13 | 10,700 | 10,990 | 10,520 | 10,900 | 2,951 |
2013/03/12 | 10,710 | 11,050 | 10,360 | 10,590 | 2,883 |
2013/03/11 | 11,500 | 11,600 | 10,420 | 10,900 | 10,123 |
2013/03/08 | 10,030 | 11,490 | 10,000 | 10,780 | 14,264 |
2013/03/07 | 10,200 | 10,490 | 9,920 | 9,990 | 2,996 |
2013/03/06 | 9,800 | 10,300 | 9,730 | 10,100 | 2,533 |
2013/03/05 | 9,890 | 9,900 | 9,650 | 9,900 | 2,375 |
2013/03/04 | 9,770 | 9,900 | 9,650 | 9,800 | 903 |
2013/03/01 | 9,510 | 9,690 | 9,320 | 9,690 | 390 |
2013/02/28 | 9,600 | 9,780 | 9,370 | 9,430 | 851 |
2013/02/27 | 9,550 | 9,670 | 9,500 | 9,510 | 265 |
2013/02/26 | 9,500 | 9,800 | 9,450 | 9,690 | 289 |
2013/02/25 | 9,800 | 9,800 | 9,500 | 9,650 | 364 |
2013/02/22 | 9,500 | 9,500 | 9,360 | 9,500 | 264 |
2013/02/21 | 9,580 | 9,610 | 9,300 | 9,450 | 186 |
2013/02/20 | 9,600 | 9,700 | 9,180 | 9,590 | 722 |
2013/02/19 | 9,680 | 9,680 | 9,500 | 9,600 | 367 |
2013/02/18 | 9,600 | 9,890 | 9,520 | 9,680 | 286 |
2013/02/15 | 9,850 | 9,900 | 9,540 | 9,770 | 710 |
2013/02/14 | 9,840 | 10,000 | 9,820 | 10,000 | 359 |
2013/02/13 | 9,900 | 10,040 | 9,840 | 9,840 | 386 |
2013/02/12 | 9,890 | 10,300 | 9,810 | 10,000 | 1,116 |
2013/02/08 | 10,020 | 10,150 | 9,980 | 10,000 | 345 |
2013/02/07 | 10,070 | 10,140 | 9,990 | 10,110 | 695 |
2013/02/06 | 10,150 | 10,230 | 9,980 | 10,070 | 718 |
2013/02/05 | 10,180 | 10,240 | 10,050 | 10,050 | 145 |
2013/02/04 | 10,070 | 10,500 | 10,070 | 10,170 | 686 |
2013/02/01 | 10,140 | 10,180 | 9,980 | 10,050 | 590 |
2013/01/31 | 10,160 | 10,270 | 9,880 | 10,240 | 956 |
2013/01/30 | 10,300 | 10,530 | 10,170 | 10,330 | 645 |
2013/01/29 | 10,450 | 10,990 | 10,150 | 10,150 | 1,801 |
2013/01/28 | 10,100 | 10,560 | 10,020 | 10,410 | 1,164 |
2013/01/25 | 10,290 | 10,290 | 9,920 | 10,150 | 506 |
2013/01/24 | 10,000 | 10,020 | 9,880 | 9,990 | 406 |
2013/01/23 | 9,850 | 9,990 | 9,850 | 9,950 | 130 |
2013/01/22 | 10,050 | 10,050 | 9,850 | 9,970 | 451 |
2013/01/21 | 10,200 | 10,230 | 10,000 | 10,050 | 186 |
2013/01/18 | 10,020 | 10,210 | 10,020 | 10,210 | 170 |
2013/01/17 | 10,040 | 10,380 | 9,980 | 10,000 | 362 |
2013/01/16 | 10,390 | 10,430 | 10,000 | 10,190 | 735 |
2013/01/15 | 10,000 | 10,300 | 9,970 | 10,150 | 1,398 |
2013/01/11 | 9,700 | 9,950 | 9,700 | 9,950 | 403 |
2013/01/10 | 9,900 | 9,990 | 9,800 | 9,960 | 376 |
2013/01/09 | 9,900 | 9,900 | 9,750 | 9,850 | 246 |
2013/01/08 | 9,850 | 9,920 | 9,700 | 9,860 | 171 |
2013/01/07 | 9,800 | 9,900 | 9,720 | 9,890 | 491 |
2013/01/04 | 9,980 | 10,100 | 9,830 | 9,980 | 541 |