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 |
---|---|---|---|---|---|
2011/12/30 | 343 | 343 | 343 | 343 | 100 |
2011/12/29 | 354 | 354 | 341 | 341 | 200 |
2011/12/28 | 343 | 343 | 343 | 343 | 100 |
2011/12/27 | 342 | 342 | 342 | 342 | 300 |
2011/12/26 | 335 | 340 | 335 | 340 | 700 |
2011/12/22 | 335 | 335 | 335 | 335 | 200 |
2011/12/21 | 354 | 354 | 340 | 340 | 600 |
2011/12/20 | 370 | 370 | 370 | 370 | 100 |
2011/12/16 | 383 | 395 | 379 | 379 | 1,500 |
2011/12/15 | 361 | 407 | 361 | 407 | 6,000 |
2011/12/14 | 358 | 361 | 350 | 361 | 5,900 |
2011/12/13 | 350 | 358 | 350 | 358 | 300 |
2011/12/12 | 350 | 350 | 350 | 350 | 100 |
2011/12/09 | 350 | 360 | 350 | 360 | 1,100 |
2011/12/08 | 331 | 355 | 315 | 330 | 6,300 |
2011/12/07 | 348 | 348 | 347 | 347 | 600 |
2011/12/06 | 326 | 348 | 326 | 348 | 500 |
2011/12/05 | 321 | 350 | 321 | 350 | 2,500 |
2011/12/02 | 344 | 344 | 344 | 344 | 200 |
2011/12/01 | 345 | 345 | 345 | 345 | 200 |
2011/11/30 | 340 | 348 | 340 | 348 | 300 |
2011/11/29 | 329 | 340 | 324 | 340 | 1,500 |
2011/11/28 | 322 | 328 | 322 | 328 | 400 |
2011/11/25 | 301 | 301 | 301 | 301 | 100 |
2011/11/24 | 0 | 0 | 0 | 300 | 0 |
2011/11/22 | 302 | 302 | 300 | 300 | 1,100 |
2011/11/21 | 302 | 302 | 302 | 302 | 1,200 |
2011/11/18 | 0 | 0 | 0 | 303 | 0 |
2011/11/17 | 0 | 0 | 0 | 303 | 0 |
2011/11/16 | 303 | 303 | 303 | 303 | 400 |
2011/11/15 | 0 | 0 | 0 | 302 | 0 |
2011/11/14 | 0 | 0 | 0 | 302 | 0 |
2011/11/11 | 302 | 302 | 302 | 302 | 5,000 |
2011/11/10 | 0 | 0 | 0 | 302 | 0 |
2011/11/09 | 296 | 302 | 296 | 302 | 1,200 |
2011/11/08 | 296 | 296 | 296 | 296 | 100 |
2011/11/07 | 0 | 0 | 0 | 293 | 0 |
2011/11/04 | 0 | 0 | 0 | 293 | 0 |
2011/11/02 | 300 | 300 | 290 | 293 | 1,300 |
2011/11/01 | 300 | 300 | 300 | 300 | 900 |
2011/10/31 | 310 | 310 | 302 | 302 | 200 |
2011/10/28 | 307 | 307 | 307 | 307 | 100 |
2011/10/27 | 302 | 302 | 302 | 302 | 500 |
2011/10/26 | 0 | 0 | 0 | 318 | 0 |
2011/10/25 | 0 | 0 | 0 | 318 | 0 |
2011/10/24 | 0 | 0 | 0 | 318 | 0 |
2011/10/21 | 318 | 318 | 318 | 318 | 100 |
2011/10/20 | 311 | 311 | 311 | 311 | 100 |
2011/10/19 | 295 | 295 | 295 | 295 | 200 |
2011/10/18 | 0 | 0 | 0 | 295 | 0 |
2011/10/17 | 295 | 295 | 295 | 295 | 100 |
2011/10/14 | 296 | 300 | 296 | 300 | 200 |
2011/10/13 | 0 | 0 | 0 | 302 | 0 |
2011/10/12 | 0 | 0 | 0 | 302 | 0 |
2011/10/11 | 302 | 302 | 302 | 302 | 100 |
2011/10/07 | 310 | 310 | 310 | 310 | 500 |
2011/10/06 | 0 | 0 | 0 | 302 | 0 |
2011/10/05 | 302 | 302 | 302 | 302 | 100 |
2011/10/04 | 317 | 317 | 317 | 317 | 100 |
2011/10/03 | 306 | 306 | 301 | 301 | 300 |
2011/09/30 | 306 | 306 | 306 | 306 | 100 |
2011/09/29 | 0 | 0 | 0 | 316 | 0 |
2011/09/28 | 303 | 316 | 303 | 316 | 300 |
2011/09/27 | 302 | 302 | 302 | 302 | 100 |
2011/09/26 | 320 | 320 | 310 | 310 | 400 |
2011/09/22 | 328 | 328 | 328 | 328 | 100 |
2011/09/21 | 0 | 0 | 0 | 390 | 0 |
2011/09/20 | 0 | 0 | 0 | 390 | 0 |
2011/09/16 | 314 | 390 | 314 | 390 | 4,000 |
2011/09/15 | 0 | 0 | 0 | 338 | 0 |
2011/09/14 | 338 | 338 | 338 | 338 | 200 |
2011/09/13 | 0 | 0 | 0 | 340 | 0 |
2011/09/12 | 0 | 0 | 0 | 340 | 0 |
2011/09/09 | 0 | 0 | 0 | 340 | 0 |
2011/09/08 | 0 | 0 | 0 | 340 | 0 |
2011/09/07 | 323 | 340 | 323 | 340 | 800 |
2011/09/06 | 330 | 339 | 330 | 339 | 400 |
2011/09/05 | 330 | 340 | 330 | 340 | 600 |
2011/09/02 | 320 | 339 | 320 | 339 | 400 |
2011/09/01 | 320 | 320 | 320 | 320 | 100 |
2011/08/31 | 0 | 0 | 0 | 340 | 0 |
2011/08/30 | 320 | 340 | 320 | 340 | 1,100 |
2011/08/29 | 288 | 320 | 288 | 320 | 700 |
2011/08/26 | 291 | 300 | 291 | 300 | 300 |
2011/08/25 | 283 | 283 | 283 | 283 | 2,400 |
2011/08/24 | 297 | 297 | 297 | 297 | 200 |
2011/08/23 | 0 | 0 | 0 | 298 | 0 |
2011/08/22 | 0 | 0 | 0 | 298 | 0 |
2011/08/19 | 298 | 298 | 298 | 298 | 200 |
2011/08/18 | 0 | 0 | 0 | 300 | 0 |
2011/08/17 | 0 | 0 | 0 | 300 | 0 |
2011/08/16 | 0 | 0 | 0 | 300 | 0 |
2011/08/15 | 0 | 0 | 0 | 300 | 0 |
2011/08/12 | 300 | 300 | 300 | 300 | 200 |
2011/08/11 | 0 | 0 | 0 | 300 | 0 |
2011/08/10 | 300 | 300 | 300 | 300 | 200 |
2011/08/09 | 298 | 298 | 298 | 298 | 200 |
2011/08/08 | 0 | 0 | 0 | 305 | 0 |
2011/08/05 | 298 | 306 | 298 | 305 | 500 |
2011/08/04 | 306 | 306 | 300 | 300 | 300 |
2011/08/03 | 302 | 302 | 300 | 301 | 300 |
2011/08/02 | 0 | 0 | 0 | 302 | 0 |
2011/08/01 | 302 | 302 | 302 | 302 | 100 |
2011/07/29 | 320 | 320 | 316 | 316 | 900 |
2011/07/28 | 309 | 316 | 309 | 316 | 1,000 |
2011/07/27 | 312 | 312 | 301 | 301 | 1,100 |
2011/07/26 | 331 | 331 | 295 | 306 | 9,000 |
2011/07/25 | 326 | 326 | 325 | 325 | 400 |
2011/07/22 | 332 | 332 | 331 | 332 | 1,300 |
2011/07/21 | 330 | 330 | 327 | 327 | 3,900 |
2011/07/20 | 337 | 346 | 330 | 340 | 3,600 |
2011/07/19 | 337 | 340 | 337 | 340 | 800 |
2011/07/15 | 339 | 339 | 339 | 339 | 300 |
2011/07/14 | 336 | 350 | 336 | 350 | 700 |
2011/07/13 | 337 | 337 | 336 | 336 | 800 |
2011/07/12 | 350 | 350 | 340 | 340 | 1,500 |
2011/07/11 | 356 | 356 | 353 | 353 | 400 |
2011/07/08 | 358 | 358 | 354 | 354 | 200 |
2011/07/07 | 0 | 0 | 0 | 360 | 0 |
2011/07/06 | 0 | 0 | 0 | 360 | 0 |
2011/07/05 | 360 | 360 | 360 | 360 | 1,000 |
2011/07/04 | 362 | 362 | 360 | 360 | 800 |
2011/07/01 | 366 | 366 | 366 | 366 | 100 |
2011/06/30 | 360 | 364 | 360 | 364 | 3,400 |
2011/06/29 | 368 | 376 | 365 | 370 | 1,600 |
2011/06/28 | 367 | 367 | 360 | 360 | 2,100 |
2011/06/27 | 0 | 0 | 0 | 381 | 0 |
2011/06/24 | 381 | 382 | 381 | 381 | 1,400 |
2011/06/23 | 385 | 388 | 385 | 388 | 300 |
2011/06/22 | 385 | 395 | 382 | 395 | 800 |
2011/06/21 | 390 | 390 | 386 | 386 | 700 |
2011/06/20 | 0 | 0 | 0 | 398 | 0 |
2011/06/17 | 388 | 398 | 388 | 398 | 200 |
2011/06/16 | 0 | 0 | 0 | 417 | 0 |
2011/06/15 | 0 | 0 | 0 | 417 | 0 |
2011/06/14 | 395 | 417 | 395 | 417 | 800 |
2011/06/13 | 388 | 419 | 388 | 419 | 2,400 |
2011/06/10 | 388 | 412 | 383 | 412 | 1,400 |
2011/06/09 | 0 | 0 | 0 | 420 | 0 |
2011/06/08 | 0 | 0 | 0 | 420 | 0 |
2011/06/07 | 0 | 0 | 0 | 420 | 0 |
2011/06/06 | 379 | 420 | 379 | 420 | 3,100 |
2011/06/03 | 0 | 0 | 0 | 420 | 0 |
2011/06/02 | 0 | 0 | 0 | 420 | 0 |
2011/06/01 | 0 | 0 | 0 | 420 | 0 |
2011/05/31 | 0 | 0 | 0 | 420 | 0 |
2011/05/30 | 389 | 420 | 380 | 420 | 1,200 |
2011/05/27 | 0 | 0 | 0 | 370 | 0 |
2011/05/26 | 0 | 0 | 0 | 370 | 0 |
2011/05/25 | 371 | 371 | 370 | 370 | 400 |
2011/05/24 | 375 | 376 | 375 | 376 | 2,200 |
2011/05/23 | 0 | 0 | 0 | 375 | 0 |
2011/05/20 | 375 | 375 | 375 | 375 | 500 |
2011/05/19 | 383 | 383 | 383 | 383 | 100 |
2011/05/18 | 385 | 385 | 385 | 385 | 100 |
2011/05/17 | 381 | 381 | 381 | 381 | 100 |
2011/05/16 | 0 | 0 | 0 | 402 | 0 |
2011/05/13 | 402 | 402 | 402 | 402 | 100 |
2011/05/12 | 402 | 402 | 402 | 402 | 200 |
2011/05/11 | 0 | 0 | 0 | 398 | 0 |
2011/05/10 | 399 | 399 | 398 | 398 | 900 |
2011/05/09 | 0 | 0 | 0 | 407 | 0 |
2011/05/06 | 0 | 0 | 0 | 407 | 0 |
2011/05/02 | 399 | 407 | 399 | 407 | 500 |
2011/04/28 | 399 | 399 | 399 | 399 | 200 |
2011/04/27 | 0 | 0 | 0 | 404 | 0 |
2011/04/26 | 404 | 404 | 404 | 404 | 100 |
2011/04/25 | 404 | 404 | 404 | 404 | 300 |
2011/04/22 | 404 | 404 | 404 | 404 | 400 |
2011/04/21 | 387 | 387 | 387 | 387 | 100 |
2011/04/20 | 391 | 396 | 391 | 395 | 1,600 |
2011/04/19 | 407 | 407 | 407 | 407 | 300 |
2011/04/18 | 409 | 409 | 409 | 409 | 100 |
2011/04/15 | 408 | 409 | 408 | 409 | 200 |
2011/04/14 | 406 | 406 | 405 | 405 | 900 |
2011/04/13 | 0 | 0 | 0 | 406 | 0 |
2011/04/12 | 406 | 406 | 406 | 406 | 100 |
2011/04/11 | 405 | 405 | 404 | 404 | 600 |
2011/04/08 | 414 | 420 | 414 | 420 | 600 |
2011/04/07 | 401 | 414 | 401 | 414 | 200 |
2011/04/06 | 407 | 407 | 407 | 407 | 200 |
2011/04/05 | 0 | 0 | 0 | 423 | 0 |
2011/04/04 | 421 | 423 | 421 | 423 | 2,000 |
2011/04/01 | 0 | 0 | 0 | 419 | 0 |
2011/03/31 | 0 | 0 | 0 | 419 | 0 |
2011/03/30 | 0 | 0 | 0 | 419 | 0 |
2011/03/29 | 419 | 419 | 419 | 419 | 100 |
2011/03/28 | 424 | 424 | 424 | 424 | 100 |
2011/03/25 | 402 | 404 | 400 | 400 | 500 |
2011/03/24 | 0 | 0 | 0 | 418 | 0 |
2011/03/23 | 410 | 418 | 404 | 418 | 1,100 |
2011/03/22 | 425 | 430 | 408 | 408 | 1,200 |
2011/03/18 | 415 | 448 | 415 | 448 | 2,100 |
2011/03/17 | 406 | 416 | 406 | 416 | 700 |
2011/03/16 | 343 | 414 | 343 | 414 | 1,300 |
2011/03/15 | 350 | 415 | 343 | 415 | 3,900 |
2011/03/14 | 400 | 423 | 351 | 423 | 3,400 |
2011/03/11 | 420 | 430 | 414 | 430 | 1,000 |
2011/03/10 | 438 | 438 | 434 | 434 | 500 |
2011/03/09 | 395 | 444 | 395 | 435 | 2,600 |
2011/03/08 | 403 | 403 | 403 | 403 | 100 |
2011/03/07 | 400 | 403 | 390 | 403 | 2,900 |
2011/03/04 | 408 | 408 | 400 | 400 | 700 |
2011/03/03 | 401 | 401 | 400 | 400 | 700 |
2011/03/02 | 410 | 410 | 403 | 403 | 1,000 |
2011/03/01 | 407 | 408 | 406 | 406 | 1,000 |
2011/02/28 | 401 | 410 | 401 | 410 | 1,300 |
2011/02/25 | 410 | 425 | 394 | 425 | 2,600 |
2011/02/24 | 431 | 455 | 425 | 425 | 2,400 |
2011/02/23 | 454 | 454 | 450 | 450 | 600 |
2011/02/22 | 495 | 495 | 460 | 460 | 6,700 |
2011/02/21 | 435 | 480 | 435 | 480 | 8,200 |
2011/02/18 | 410 | 430 | 410 | 427 | 3,600 |
2011/02/17 | 401 | 405 | 401 | 405 | 1,300 |
2011/02/16 | 382 | 400 | 356 | 400 | 2,100 |
2011/02/15 | 372 | 384 | 372 | 380 | 900 |
2011/02/14 | 362 | 372 | 362 | 370 | 500 |
2011/02/10 | 371 | 371 | 370 | 370 | 400 |
2011/02/09 | 350 | 371 | 337 | 371 | 3,400 |
2011/02/08 | 372 | 372 | 372 | 372 | 100 |
2011/02/07 | 400 | 400 | 372 | 373 | 3,000 |
2011/02/04 | 371 | 395 | 371 | 395 | 600 |
2011/02/03 | 353 | 369 | 353 | 360 | 1,000 |
2011/02/02 | 350 | 364 | 350 | 364 | 800 |
2011/02/01 | 355 | 355 | 355 | 355 | 400 |
2011/01/31 | 348 | 355 | 348 | 355 | 800 |
2011/01/28 | 341 | 349 | 340 | 349 | 600 |
2011/01/27 | 342 | 342 | 342 | 342 | 100 |
2011/01/26 | 341 | 345 | 341 | 345 | 300 |
2011/01/25 | 349 | 349 | 349 | 349 | 100 |
2011/01/24 | 342 | 342 | 342 | 342 | 100 |
2011/01/21 | 0 | 0 | 0 | 350 | 0 |
2011/01/20 | 350 | 350 | 350 | 350 | 500 |
2011/01/19 | 337 | 337 | 337 | 337 | 400 |
2011/01/18 | 337 | 337 | 335 | 335 | 800 |
2011/01/17 | 352 | 352 | 350 | 350 | 300 |
2011/01/14 | 360 | 363 | 355 | 355 | 2,100 |
2011/01/13 | 370 | 370 | 370 | 370 | 600 |
2011/01/12 | 362 | 362 | 360 | 360 | 800 |
2011/01/11 | 369 | 369 | 369 | 369 | 100 |
2011/01/07 | 366 | 366 | 366 | 366 | 100 |
2011/01/06 | 361 | 374 | 361 | 374 | 200 |
2011/01/05 | 370 | 370 | 370 | 370 | 100 |
2011/01/04 | 360 | 367 | 359 | 359 | 1,100 |