カチタス(8919)の株価時系列情報
カチタス(8919)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 |
---|---|---|---|---|---|
2010/12/30 | 352 | 368 | 352 | 368 | 1,000 |
2010/12/29 | 375 | 375 | 375 | 375 | 100 |
2010/12/28 | 360 | 368 | 360 | 368 | 400 |
2010/12/27 | 351 | 351 | 351 | 351 | 200 |
2010/12/24 | 377 | 380 | 352 | 353 | 1,900 |
2010/12/20 | 458 | 460 | 430 | 430 | 2,400 |
2010/12/17 | 470 | 500 | 470 | 500 | 7,500 |
2010/12/16 | 390 | 470 | 390 | 470 | 10,500 |
2010/12/15 | 358 | 390 | 350 | 390 | 6,200 |
2010/12/14 | 361 | 386 | 361 | 366 | 7,100 |
2010/12/13 | 380 | 380 | 361 | 380 | 1,200 |
2010/12/10 | 364 | 380 | 364 | 379 | 7,300 |
2010/12/09 | 334 | 360 | 330 | 360 | 4,700 |
2010/12/08 | 330 | 340 | 330 | 335 | 3,500 |
2010/12/07 | 306 | 312 | 306 | 312 | 600 |
2010/12/06 | 290 | 300 | 290 | 300 | 500 |
2010/12/03 | 304 | 304 | 304 | 304 | 100 |
2010/12/02 | 295 | 320 | 295 | 320 | 600 |
2010/12/01 | 320 | 320 | 296 | 296 | 2,200 |
2010/11/30 | 320 | 320 | 320 | 320 | 1,000 |
2010/11/29 | 320 | 335 | 312 | 320 | 4,800 |
2010/11/26 | 312 | 320 | 305 | 320 | 1,200 |
2010/11/25 | 289 | 314 | 286 | 314 | 1,100 |
2010/11/24 | 271 | 285 | 271 | 285 | 1,300 |
2010/11/22 | 278 | 284 | 277 | 280 | 1,400 |
2010/11/19 | 266 | 278 | 263 | 278 | 1,500 |
2010/11/18 | 263 | 263 | 260 | 261 | 2,200 |
2010/11/17 | 265 | 268 | 265 | 268 | 600 |
2010/11/16 | 263 | 263 | 263 | 263 | 300 |
2010/11/15 | 263 | 263 | 260 | 261 | 2,200 |
2010/11/12 | 263 | 263 | 263 | 263 | 100 |
2010/11/11 | 261 | 261 | 261 | 261 | 400 |
2010/11/10 | 270 | 271 | 260 | 260 | 4,200 |
2010/11/09 | 270 | 271 | 270 | 271 | 600 |
2010/11/08 | 0 | 0 | 0 | 260 | 0 |
2010/11/05 | 260 | 260 | 260 | 260 | 100 |
2010/11/04 | 260 | 262 | 260 | 261 | 900 |
2010/11/02 | 269 | 271 | 269 | 271 | 300 |
2010/11/01 | 268 | 268 | 268 | 268 | 300 |
2010/10/29 | 0 | 0 | 0 | 267 | 0 |
2010/10/28 | 0 | 0 | 0 | 267 | 0 |
2010/10/27 | 270 | 270 | 267 | 267 | 1,100 |
2010/10/26 | 0 | 0 | 0 | 274 | 0 |
2010/10/25 | 274 | 274 | 274 | 274 | 100 |
2010/10/22 | 0 | 0 | 0 | 270 | 0 |
2010/10/21 | 266 | 270 | 266 | 270 | 300 |
2010/10/20 | 296 | 296 | 272 | 272 | 600 |
2010/10/19 | 280 | 280 | 272 | 280 | 700 |
2010/10/18 | 300 | 300 | 300 | 300 | 300 |
2010/10/15 | 266 | 290 | 266 | 290 | 700 |
2010/10/14 | 300 | 300 | 290 | 290 | 1,300 |
2010/10/13 | 293 | 300 | 292 | 300 | 600 |
2010/10/12 | 300 | 300 | 300 | 300 | 200 |
2010/10/08 | 297 | 297 | 297 | 297 | 200 |
2010/10/07 | 300 | 311 | 293 | 311 | 1,100 |
2010/10/06 | 322 | 323 | 321 | 323 | 1,100 |
2010/10/05 | 294 | 315 | 291 | 307 | 600 |
2010/10/04 | 292 | 292 | 292 | 292 | 500 |
2010/10/01 | 304 | 304 | 303 | 303 | 200 |
2010/09/30 | 304 | 304 | 303 | 303 | 1,000 |
2010/09/29 | 305 | 307 | 305 | 305 | 1,500 |
2010/09/28 | 303 | 303 | 302 | 302 | 1,600 |
2010/09/27 | 320 | 320 | 302 | 302 | 1,100 |
2010/09/24 | 328 | 328 | 323 | 323 | 500 |
2010/09/22 | 350 | 350 | 343 | 343 | 500 |
2010/09/21 | 362 | 362 | 354 | 362 | 300 |
2010/09/17 | 356 | 376 | 355 | 376 | 1,300 |
2010/09/16 | 0 | 0 | 0 | 377 | 0 |
2010/09/15 | 353 | 377 | 345 | 377 | 1,700 |
2010/09/14 | 0 | 0 | 0 | 370 | 0 |
2010/09/13 | 342 | 370 | 341 | 370 | 1,700 |
2010/09/10 | 350 | 380 | 345 | 380 | 2,600 |
2010/09/09 | 380 | 380 | 380 | 380 | 500 |
2010/09/08 | 379 | 379 | 379 | 379 | 100 |
2010/09/07 | 331 | 380 | 331 | 380 | 3,100 |
2010/09/06 | 363 | 363 | 363 | 363 | 200 |
2010/09/03 | 0 | 0 | 0 | 363 | 0 |
2010/09/02 | 339 | 363 | 339 | 363 | 1,200 |
2010/09/01 | 315 | 345 | 315 | 345 | 500 |
2010/08/31 | 310 | 311 | 310 | 311 | 300 |
2010/08/30 | 0 | 0 | 0 | 311 | 0 |
2010/08/27 | 309 | 311 | 309 | 311 | 400 |
2010/08/26 | 309 | 309 | 309 | 309 | 100 |
2010/08/25 | 300 | 303 | 300 | 303 | 200 |
2010/08/24 | 0 | 0 | 0 | 313 | 0 |
2010/08/23 | 308 | 313 | 308 | 313 | 600 |
2010/08/20 | 292 | 292 | 292 | 292 | 200 |
2010/08/19 | 0 | 0 | 0 | 300 | 0 |
2010/08/18 | 300 | 300 | 300 | 300 | 100 |
2010/08/17 | 0 | 0 | 0 | 300 | 0 |
2010/08/16 | 300 | 300 | 299 | 300 | 300 |
2010/08/13 | 292 | 292 | 292 | 292 | 300 |
2010/08/12 | 300 | 300 | 300 | 300 | 200 |
2010/08/11 | 298 | 315 | 298 | 315 | 800 |
2010/08/10 | 0 | 0 | 0 | 310 | 0 |
2010/08/09 | 0 | 0 | 0 | 310 | 0 |
2010/08/06 | 0 | 0 | 0 | 310 | 0 |
2010/08/05 | 310 | 310 | 310 | 310 | 900 |
2010/08/04 | 0 | 0 | 0 | 305 | 0 |
2010/08/03 | 0 | 0 | 0 | 305 | 0 |
2010/08/02 | 0 | 0 | 0 | 305 | 0 |
2010/07/30 | 305 | 305 | 305 | 305 | 100 |
2010/07/29 | 314 | 314 | 313 | 313 | 200 |
2010/07/28 | 315 | 315 | 315 | 315 | 100 |
2010/07/27 | 0 | 0 | 0 | 320 | 0 |
2010/07/26 | 320 | 320 | 320 | 320 | 100 |
2010/07/23 | 321 | 321 | 310 | 310 | 800 |
2010/07/22 | 325 | 325 | 325 | 325 | 100 |
2010/07/21 | 322 | 325 | 322 | 325 | 200 |
2010/07/20 | 0 | 0 | 0 | 325 | 0 |
2010/07/16 | 325 | 325 | 325 | 325 | 100 |
2010/07/15 | 330 | 330 | 330 | 330 | 500 |
2010/07/14 | 320 | 320 | 320 | 320 | 200 |
2010/07/13 | 320 | 320 | 320 | 320 | 4,600 |
2010/07/12 | 321 | 321 | 310 | 310 | 300 |
2010/07/09 | 340 | 340 | 324 | 324 | 600 |
2010/07/08 | 323 | 325 | 323 | 323 | 3,300 |
2010/07/07 | 325 | 325 | 325 | 325 | 1,000 |
2010/07/06 | 0 | 0 | 0 | 326 | 0 |
2010/07/05 | 350 | 350 | 326 | 326 | 800 |
2010/07/02 | 350 | 350 | 350 | 350 | 1,100 |
2010/07/01 | 350 | 350 | 350 | 350 | 300 |
2010/06/30 | 352 | 352 | 352 | 352 | 200 |
2010/06/29 | 370 | 370 | 360 | 360 | 1,100 |
2010/06/28 | 370 | 370 | 362 | 362 | 1,100 |
2010/06/25 | 370 | 370 | 370 | 370 | 1,100 |
2010/06/24 | 378 | 378 | 370 | 370 | 5,800 |
2010/06/23 | 380 | 380 | 370 | 370 | 2,000 |
2010/06/22 | 370 | 370 | 370 | 370 | 800 |
2010/06/21 | 371 | 380 | 370 | 370 | 1,200 |
2010/06/18 | 370 | 384 | 370 | 384 | 4,800 |
2010/06/17 | 0 | 0 | 0 | 370 | 0 |
2010/06/16 | 370 | 370 | 346 | 370 | 2,200 |
2010/06/15 | 0 | 0 | 0 | 370 | 0 |
2010/06/14 | 380 | 380 | 370 | 370 | 1,800 |
2010/06/11 | 380 | 382 | 380 | 380 | 900 |
2010/06/10 | 370 | 375 | 370 | 375 | 2,000 |
2010/06/09 | 370 | 370 | 370 | 370 | 600 |
2010/06/08 | 375 | 380 | 375 | 380 | 3,200 |
2010/06/07 | 370 | 380 | 366 | 380 | 3,800 |
2010/06/04 | 370 | 380 | 370 | 380 | 3,000 |
2010/06/03 | 370 | 370 | 370 | 370 | 1,000 |
2010/06/02 | 348 | 382 | 348 | 382 | 3,300 |
2010/06/01 | 380 | 385 | 380 | 380 | 2,900 |
2010/05/31 | 345 | 380 | 345 | 380 | 12,100 |
2010/05/28 | 330 | 345 | 330 | 345 | 800 |
2010/05/27 | 330 | 330 | 330 | 330 | 300 |
2010/05/26 | 330 | 330 | 330 | 330 | 1,100 |
2010/05/25 | 331 | 331 | 331 | 331 | 1,000 |
2010/05/24 | 304 | 330 | 304 | 330 | 900 |
2010/05/21 | 302 | 305 | 302 | 305 | 1,300 |
2010/05/20 | 330 | 333 | 330 | 330 | 6,200 |
2010/05/19 | 315 | 330 | 315 | 330 | 1,400 |
2010/05/18 | 0 | 0 | 0 | 325 | 0 |
2010/05/17 | 332 | 332 | 325 | 325 | 2,300 |
2010/05/14 | 0 | 0 | 0 | 324 | 0 |
2010/05/13 | 324 | 324 | 324 | 324 | 1,100 |
2010/05/12 | 313 | 340 | 313 | 328 | 1,400 |
2010/05/11 | 330 | 331 | 314 | 325 | 2,300 |
2010/05/10 | 315 | 315 | 311 | 311 | 200 |
2010/05/07 | 315 | 315 | 315 | 315 | 400 |
2010/05/06 | 325 | 325 | 318 | 320 | 900 |
2010/04/30 | 335 | 336 | 330 | 330 | 1,000 |
2010/04/28 | 335 | 335 | 335 | 335 | 200 |
2010/04/27 | 326 | 335 | 319 | 319 | 900 |
2010/04/26 | 326 | 327 | 326 | 326 | 400 |
2010/04/23 | 315 | 315 | 315 | 315 | 100 |
2010/04/22 | 320 | 320 | 315 | 315 | 2,600 |
2010/04/21 | 329 | 329 | 320 | 320 | 2,800 |
2010/04/20 | 332 | 334 | 324 | 324 | 3,700 |
2010/04/19 | 333 | 342 | 328 | 334 | 900 |
2010/04/16 | 339 | 345 | 339 | 341 | 500 |
2010/04/15 | 333 | 333 | 323 | 324 | 1,100 |
2010/04/14 | 335 | 335 | 335 | 335 | 500 |
2010/04/13 | 321 | 349 | 321 | 338 | 2,000 |
2010/04/12 | 348 | 348 | 348 | 348 | 300 |
2010/04/09 | 343 | 345 | 343 | 343 | 1,500 |
2010/04/08 | 0 | 0 | 0 | 340 | 0 |
2010/04/07 | 339 | 340 | 339 | 340 | 300 |
2010/04/06 | 327 | 332 | 327 | 332 | 300 |
2010/04/05 | 327 | 327 | 327 | 327 | 200 |
2010/04/02 | 325 | 325 | 325 | 325 | 100 |
2010/04/01 | 324 | 340 | 324 | 340 | 2,500 |