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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,633 | 2,669 | 2,587 | 2,597 | 179,300 |
| 2018/12/27 | 2,788 | 2,807 | 2,656 | 2,683 | 182,400 |
| 2018/12/26 | 2,500 | 2,550 | 2,439 | 2,514 | 207,200 |
| 2018/12/25 | 2,409 | 2,487 | 2,360 | 2,380 | 338,000 |
| 2018/12/21 | 2,685 | 2,720 | 2,542 | 2,609 | 310,000 |
| 2018/12/20 | 2,770 | 2,842 | 2,683 | 2,735 | 251,900 |
| 2018/12/19 | 2,839 | 2,858 | 2,762 | 2,808 | 98,600 |
| 2018/12/18 | 2,799 | 2,868 | 2,784 | 2,806 | 179,400 |
| 2018/12/17 | 2,952 | 2,990 | 2,860 | 2,878 | 156,600 |
| 2018/12/14 | 3,060 | 3,070 | 2,933 | 2,944 | 226,200 |
| 2018/12/13 | 3,085 | 3,115 | 3,025 | 3,060 | 132,000 |
| 2018/12/12 | 3,000 | 3,120 | 2,984 | 3,110 | 139,000 |
| 2018/12/11 | 2,979 | 3,075 | 2,977 | 3,000 | 203,500 |
| 2018/12/10 | 3,060 | 3,095 | 2,922 | 2,978 | 248,400 |
| 2018/12/07 | 3,135 | 3,170 | 3,065 | 3,160 | 230,800 |
| 2018/12/06 | 3,230 | 3,230 | 3,015 | 3,135 | 301,500 |
| 2018/12/05 | 3,095 | 3,250 | 3,095 | 3,250 | 184,200 |
| 2018/12/04 | 3,370 | 3,395 | 3,195 | 3,225 | 261,100 |
| 2018/12/03 | 3,355 | 3,435 | 3,330 | 3,345 | 371,500 |
| 2018/11/30 | 3,220 | 3,295 | 3,195 | 3,265 | 524,000 |
| 2018/11/29 | 3,090 | 3,230 | 3,035 | 3,155 | 584,200 |
| 2018/11/28 | 2,898 | 2,966 | 2,889 | 2,944 | 214,500 |
| 2018/11/27 | 2,907 | 2,920 | 2,856 | 2,878 | 129,500 |
| 2018/11/26 | 2,821 | 2,906 | 2,821 | 2,850 | 162,600 |
| 2018/11/22 | 2,851 | 2,900 | 2,824 | 2,874 | 239,800 |
| 2018/11/21 | 2,873 | 2,933 | 2,805 | 2,879 | 285,100 |
| 2018/11/20 | 3,100 | 3,100 | 2,955 | 2,973 | 207,000 |
| 2018/11/19 | 3,085 | 3,210 | 3,080 | 3,085 | 296,200 |
| 2018/11/16 | 3,080 | 3,175 | 3,040 | 3,055 | 320,300 |
| 2018/11/15 | 2,989 | 3,120 | 2,989 | 3,045 | 232,200 |
| 2018/11/14 | 3,075 | 3,115 | 3,015 | 3,020 | 182,200 |
| 2018/11/13 | 3,085 | 3,120 | 2,940 | 3,035 | 539,700 |
| 2018/11/12 | 3,275 | 3,345 | 3,095 | 3,120 | 401,900 |
| 2018/11/09 | 3,210 | 3,395 | 3,190 | 3,330 | 692,800 |
| 2018/11/08 | 3,235 | 3,320 | 3,150 | 3,210 | 386,100 |
| 2018/11/07 | 3,040 | 3,290 | 3,010 | 3,205 | 1,050,500 |
| 2018/11/06 | 2,757 | 2,820 | 2,740 | 2,790 | 308,100 |
| 2018/11/05 | 2,697 | 2,790 | 2,690 | 2,753 | 267,100 |
| 2018/11/02 | 2,700 | 2,712 | 2,613 | 2,699 | 345,500 |
| 2018/11/01 | 2,701 | 2,790 | 2,685 | 2,707 | 294,100 |
| 2018/10/31 | 2,621 | 2,791 | 2,600 | 2,732 | 724,000 |
| 2018/10/30 | 2,450 | 2,592 | 2,409 | 2,545 | 753,700 |
| 2018/10/29 | 2,541 | 2,588 | 2,420 | 2,446 | 439,800 |
| 2018/10/26 | 2,807 | 2,830 | 2,510 | 2,540 | 792,800 |
| 2018/10/25 | 2,862 | 2,880 | 2,758 | 2,800 | 367,800 |
| 2018/10/24 | 2,976 | 2,990 | 2,926 | 2,958 | 340,300 |
| 2018/10/23 | 2,930 | 2,955 | 2,880 | 2,903 | 309,800 |
| 2018/10/22 | 3,000 | 3,025 | 2,920 | 2,945 | 398,100 |
| 2018/10/19 | 3,000 | 3,060 | 2,973 | 3,050 | 301,000 |
| 2018/10/18 | 3,185 | 3,185 | 3,030 | 3,035 | 446,200 |
| 2018/10/17 | 3,135 | 3,210 | 3,120 | 3,150 | 531,300 |
| 2018/10/16 | 3,000 | 3,120 | 2,945 | 2,987 | 471,500 |
| 2018/10/15 | 2,962 | 3,015 | 2,890 | 2,943 | 500,500 |
| 2018/10/12 | 2,889 | 3,010 | 2,875 | 2,967 | 678,200 |
| 2018/10/11 | 2,864 | 3,050 | 2,857 | 2,939 | 463,800 |
| 2018/10/10 | 2,979 | 3,070 | 2,930 | 3,015 | 390,100 |
| 2018/10/09 | 3,025 | 3,035 | 2,902 | 2,918 | 471,500 |
| 2018/10/05 | 2,995 | 3,045 | 2,932 | 2,995 | 555,900 |
| 2018/10/04 | 3,100 | 3,145 | 3,030 | 3,045 | 494,800 |
| 2018/10/03 | 3,300 | 3,310 | 3,060 | 3,160 | 815,000 |
| 2018/10/02 | 3,460 | 3,465 | 3,305 | 3,335 | 441,500 |
| 2018/10/01 | 3,460 | 3,505 | 3,360 | 3,370 | 262,500 |
| 2018/09/28 | 3,520 | 3,525 | 3,425 | 3,465 | 264,300 |
| 2018/09/27 | 3,595 | 3,630 | 3,405 | 3,450 | 402,400 |
| 2018/09/26 | 3,450 | 3,630 | 3,400 | 3,620 | 430,500 |
| 2018/09/25 | 3,450 | 3,495 | 3,420 | 3,475 | 229,800 |
| 2018/09/21 | 3,475 | 3,525 | 3,400 | 3,450 | 495,600 |
| 2018/09/20 | 3,400 | 3,450 | 3,345 | 3,430 | 302,100 |
| 2018/09/19 | 3,475 | 3,505 | 3,335 | 3,435 | 591,500 |
| 2018/09/18 | 3,350 | 3,405 | 3,205 | 3,370 | 583,400 |
| 2018/09/14 | 3,335 | 3,450 | 3,270 | 3,390 | 1,344,500 |
| 2018/09/13 | 3,220 | 3,280 | 3,135 | 3,195 | 1,122,900 |
| 2018/09/12 | 3,040 | 3,135 | 2,996 | 3,085 | 1,001,700 |
| 2018/09/11 | 2,875 | 3,010 | 2,863 | 2,986 | 851,800 |
| 2018/09/10 | 2,963 | 3,105 | 2,836 | 2,844 | 1,843,600 |
| 2018/09/07 | 2,822 | 2,994 | 2,822 | 2,866 | 1,059,800 |
| 2018/09/06 | 2,905 | 2,968 | 2,811 | 2,864 | 2,477,000 |
| 2018/09/05 | 3,160 | 3,180 | 2,918 | 2,930 | 2,218,300 |
| 2018/09/04 | 3,235 | 3,280 | 3,195 | 3,210 | 590,300 |
| 2018/09/03 | 3,550 | 3,550 | 3,220 | 3,305 | 769,900 |
| 2018/08/31 | 3,645 | 3,665 | 3,555 | 3,570 | 242,400 |
| 2018/08/30 | 3,765 | 3,780 | 3,640 | 3,680 | 259,800 |
| 2018/08/29 | 3,700 | 3,770 | 3,675 | 3,745 | 213,800 |
| 2018/08/28 | 3,760 | 3,780 | 3,605 | 3,630 | 242,200 |
| 2018/08/27 | 3,630 | 3,725 | 3,610 | 3,720 | 264,000 |
| 2018/08/24 | 3,495 | 3,570 | 3,470 | 3,565 | 178,100 |
| 2018/08/23 | 3,555 | 3,605 | 3,460 | 3,470 | 261,500 |
| 2018/08/22 | 3,610 | 3,620 | 3,550 | 3,560 | 187,100 |
| 2018/08/21 | 3,645 | 3,660 | 3,550 | 3,630 | 145,700 |
| 2018/08/20 | 3,565 | 3,735 | 3,565 | 3,675 | 216,400 |
| 2018/08/17 | 3,510 | 3,640 | 3,500 | 3,590 | 281,900 |
| 2018/08/16 | 3,555 | 3,600 | 3,500 | 3,555 | 257,700 |
| 2018/08/15 | 3,770 | 3,780 | 3,600 | 3,650 | 292,600 |
| 2018/08/14 | 3,705 | 3,890 | 3,705 | 3,815 | 244,000 |
| 2018/08/13 | 3,665 | 3,745 | 3,580 | 3,635 | 349,500 |
| 2018/08/10 | 3,940 | 3,950 | 3,765 | 3,775 | 450,900 |
| 2018/08/09 | 4,050 | 4,050 | 3,945 | 3,975 | 174,300 |
| 2018/08/08 | 4,000 | 4,100 | 3,990 | 4,065 | 179,400 |
| 2018/08/07 | 4,085 | 4,090 | 3,905 | 3,970 | 363,400 |
| 2018/08/06 | 4,350 | 4,435 | 4,105 | 4,140 | 716,700 |
| 2018/08/03 | 3,935 | 4,065 | 3,860 | 4,040 | 341,100 |
| 2018/08/02 | 4,005 | 4,015 | 3,880 | 3,910 | 422,800 |
| 2018/08/01 | 4,125 | 4,135 | 3,990 | 4,005 | 256,000 |
| 2018/07/31 | 4,115 | 4,115 | 4,005 | 4,115 | 354,000 |
| 2018/07/30 | 4,320 | 4,335 | 4,130 | 4,175 | 232,400 |
| 2018/07/27 | 4,400 | 4,400 | 4,280 | 4,325 | 221,300 |
| 2018/07/26 | 4,480 | 4,490 | 4,380 | 4,425 | 181,600 |
| 2018/07/25 | 4,510 | 4,525 | 4,460 | 4,485 | 155,500 |
| 2018/07/24 | 4,480 | 4,565 | 4,465 | 4,550 | 215,200 |
| 2018/07/23 | 4,500 | 4,500 | 4,415 | 4,435 | 102,700 |
| 2018/07/20 | 4,365 | 4,505 | 4,365 | 4,500 | 205,700 |
| 2018/07/19 | 4,500 | 4,510 | 4,365 | 4,415 | 216,800 |
| 2018/07/18 | 4,550 | 4,580 | 4,460 | 4,520 | 364,400 |
| 2018/07/17 | 4,360 | 4,520 | 4,345 | 4,505 | 278,800 |
| 2018/07/13 | 4,320 | 4,450 | 4,315 | 4,345 | 245,900 |
| 2018/07/12 | 4,180 | 4,330 | 4,150 | 4,275 | 259,700 |
| 2018/07/11 | 4,150 | 4,240 | 4,105 | 4,180 | 178,800 |
| 2018/07/10 | 4,230 | 4,240 | 4,145 | 4,195 | 371,300 |
| 2018/07/09 | 4,195 | 4,250 | 4,125 | 4,160 | 203,400 |
| 2018/07/06 | 4,040 | 4,170 | 4,000 | 4,165 | 261,600 |
| 2018/07/05 | 4,150 | 4,150 | 3,940 | 3,985 | 250,200 |
| 2018/07/04 | 4,000 | 4,185 | 3,995 | 4,085 | 619,100 |
| 2018/07/03 | 3,935 | 4,100 | 3,855 | 3,915 | 434,600 |
| 2018/07/02 | 3,965 | 4,110 | 3,925 | 3,930 | 486,100 |
| 2018/06/29 | 3,765 | 4,010 | 3,755 | 3,945 | 526,200 |
| 2018/06/28 | 3,740 | 3,955 | 3,600 | 3,775 | 741,800 |
| 2018/06/27 | 4,200 | 4,215 | 3,805 | 3,810 | 1,524,500 |
| 2018/06/26 | 4,345 | 4,540 | 4,310 | 4,505 | 287,500 |
| 2018/06/25 | 4,545 | 4,590 | 4,425 | 4,435 | 285,400 |
| 2018/06/22 | 4,385 | 4,515 | 4,350 | 4,475 | 300,200 |
| 2018/06/21 | 4,330 | 4,460 | 4,305 | 4,440 | 380,700 |
| 2018/06/20 | 4,330 | 4,430 | 4,185 | 4,260 | 785,900 |
| 2018/06/19 | 4,455 | 4,515 | 4,355 | 4,390 | 398,300 |
| 2018/06/18 | 4,500 | 4,565 | 4,420 | 4,550 | 243,200 |
| 2018/06/15 | 4,535 | 4,565 | 4,500 | 4,525 | 897,600 |
| 2018/06/14 | 4,540 | 4,635 | 4,475 | 4,560 | 314,800 |
| 2018/06/13 | 4,550 | 4,565 | 4,510 | 4,545 | 347,000 |
| 2018/06/12 | 4,640 | 4,715 | 4,500 | 4,560 | 686,800 |
| 2018/06/11 | 4,400 | 4,575 | 4,370 | 4,550 | 752,700 |
| 2018/06/08 | 4,300 | 4,390 | 4,245 | 4,355 | 387,000 |
| 2018/06/07 | 4,335 | 4,420 | 4,190 | 4,305 | 625,600 |
| 2018/06/06 | 4,120 | 4,285 | 4,035 | 4,265 | 507,900 |
| 2018/06/05 | 4,230 | 4,240 | 4,000 | 4,085 | 403,000 |
| 2018/06/04 | 4,215 | 4,230 | 4,135 | 4,220 | 417,500 |
| 2018/06/01 | 4,020 | 4,155 | 3,995 | 4,135 | 618,500 |
| 2018/05/31 | 3,935 | 4,000 | 3,905 | 3,990 | 754,200 |
| 2018/05/30 | 3,800 | 3,925 | 3,795 | 3,915 | 507,700 |
| 2018/05/29 | 3,850 | 3,885 | 3,830 | 3,865 | 302,700 |
| 2018/05/28 | 3,950 | 3,950 | 3,840 | 3,860 | 230,600 |
| 2018/05/25 | 3,855 | 3,940 | 3,835 | 3,900 | 209,600 |
| 2018/05/24 | 3,985 | 4,010 | 3,825 | 3,875 | 315,600 |
| 2018/05/23 | 4,075 | 4,095 | 3,965 | 4,030 | 240,300 |
| 2018/05/22 | 4,135 | 4,150 | 4,055 | 4,055 | 192,100 |
| 2018/05/21 | 4,040 | 4,100 | 3,985 | 4,095 | 385,600 |
| 2018/05/18 | 4,040 | 4,050 | 3,915 | 3,990 | 366,500 |
| 2018/05/17 | 4,070 | 4,110 | 4,025 | 4,050 | 567,300 |
| 2018/05/16 | 3,855 | 4,080 | 3,855 | 4,055 | 594,400 |
| 2018/05/15 | 3,830 | 3,970 | 3,785 | 3,885 | 475,300 |
| 2018/05/14 | 3,720 | 3,920 | 3,705 | 3,820 | 980,700 |
| 2018/05/11 | 3,670 | 3,675 | 3,520 | 3,555 | 332,700 |
| 2018/05/10 | 3,685 | 3,750 | 3,655 | 3,675 | 501,900 |
| 2018/05/09 | 3,660 | 3,670 | 3,610 | 3,640 | 215,900 |
| 2018/05/08 | 3,650 | 3,665 | 3,600 | 3,650 | 184,700 |
| 2018/05/07 | 3,650 | 3,660 | 3,575 | 3,650 | 245,000 |
| 2018/05/02 | 3,615 | 3,645 | 3,565 | 3,620 | 159,600 |
| 2018/05/01 | 3,560 | 3,625 | 3,560 | 3,595 | 197,100 |
| 2018/04/27 | 3,535 | 3,600 | 3,475 | 3,550 | 392,500 |
| 2018/04/26 | 3,590 | 3,610 | 3,455 | 3,485 | 789,400 |
| 2018/04/25 | 3,485 | 3,640 | 3,465 | 3,610 | 505,700 |
| 2018/04/24 | 3,670 | 3,690 | 3,495 | 3,530 | 574,300 |
| 2018/04/23 | 3,615 | 3,725 | 3,610 | 3,695 | 712,300 |
| 2018/04/20 | 3,575 | 3,710 | 3,530 | 3,560 | 760,900 |
| 2018/04/19 | 3,425 | 3,570 | 3,425 | 3,545 | 689,300 |
| 2018/04/18 | 3,470 | 3,470 | 3,355 | 3,380 | 317,700 |
| 2018/04/17 | 3,465 | 3,490 | 3,090 | 3,400 | 705,100 |
| 2018/04/16 | 3,435 | 3,495 | 3,380 | 3,425 | 222,100 |
| 2018/04/13 | 3,430 | 3,470 | 3,380 | 3,440 | 197,600 |
| 2018/04/12 | 3,600 | 3,605 | 3,360 | 3,445 | 541,100 |
| 2018/04/11 | 3,500 | 3,600 | 3,485 | 3,580 | 615,600 |
| 2018/04/10 | 3,500 | 3,500 | 3,425 | 3,455 | 335,700 |
| 2018/04/09 | 3,420 | 3,530 | 3,410 | 3,445 | 494,900 |
| 2018/04/06 | 3,455 | 3,520 | 3,410 | 3,425 | 595,200 |
| 2018/04/05 | 3,300 | 3,500 | 3,300 | 3,390 | 1,035,600 |
| 2018/04/04 | 3,305 | 3,345 | 3,285 | 3,320 | 342,000 |
| 2018/04/03 | 3,200 | 3,290 | 3,180 | 3,285 | 239,300 |
| 2018/04/02 | 3,260 | 3,300 | 3,240 | 3,245 | 293,900 |
| 2018/03/30 | 3,300 | 3,330 | 3,245 | 3,260 | 293,000 |
| 2018/03/29 | 3,255 | 3,300 | 3,220 | 3,255 | 463,600 |
| 2018/03/28 | 3,160 | 3,275 | 3,125 | 3,205 | 373,500 |
| 2018/03/27 | 3,090 | 3,195 | 3,075 | 3,160 | 343,200 |
| 2018/03/26 | 2,974 | 3,020 | 2,895 | 3,020 | 186,800 |
| 2018/03/23 | 2,950 | 3,020 | 2,944 | 2,973 | 212,000 |
| 2018/03/22 | 3,000 | 3,095 | 2,991 | 3,085 | 170,100 |
| 2018/03/20 | 3,050 | 3,050 | 2,983 | 3,000 | 251,800 |
| 2018/03/19 | 3,150 | 3,170 | 3,070 | 3,115 | 168,600 |
| 2018/03/16 | 3,155 | 3,215 | 3,130 | 3,190 | 231,400 |
| 2018/03/15 | 3,115 | 3,180 | 3,100 | 3,165 | 187,600 |
| 2018/03/14 | 3,185 | 3,225 | 3,120 | 3,155 | 275,600 |
| 2018/03/13 | 3,180 | 3,220 | 3,155 | 3,210 | 176,900 |
| 2018/03/12 | 3,230 | 3,250 | 3,110 | 3,190 | 523,700 |
| 2018/03/09 | 3,165 | 3,215 | 3,075 | 3,100 | 334,500 |
| 2018/03/08 | 3,180 | 3,185 | 3,085 | 3,105 | 228,200 |
| 2018/03/07 | 3,110 | 3,230 | 3,110 | 3,150 | 441,300 |
| 2018/03/06 | 3,095 | 3,255 | 3,090 | 3,195 | 831,500 |
| 2018/03/05 | 2,983 | 3,085 | 2,981 | 3,030 | 292,900 |
| 2018/03/02 | 3,005 | 3,060 | 2,965 | 2,999 | 302,100 |
| 2018/03/01 | 3,060 | 3,110 | 3,025 | 3,065 | 279,900 |
| 2018/02/28 | 3,015 | 3,170 | 2,997 | 3,065 | 468,200 |
| 2018/02/27 | 3,040 | 3,070 | 2,991 | 2,999 | 400,300 |
| 2018/02/26 | 3,200 | 3,200 | 2,992 | 3,055 | 597,900 |
| 2018/02/23 | 3,200 | 3,225 | 3,135 | 3,145 | 303,400 |
| 2018/02/22 | 3,260 | 3,260 | 3,175 | 3,190 | 329,200 |
| 2018/02/21 | 3,250 | 3,280 | 3,200 | 3,220 | 367,800 |
| 2018/02/20 | 3,235 | 3,300 | 3,185 | 3,200 | 456,300 |
| 2018/02/19 | 3,020 | 3,250 | 3,010 | 3,240 | 538,700 |
| 2018/02/16 | 2,923 | 3,005 | 2,920 | 2,970 | 470,600 |
| 2018/02/15 | 2,975 | 3,025 | 2,868 | 2,895 | 395,300 |
| 2018/02/14 | 3,070 | 3,100 | 2,857 | 2,949 | 702,700 |
| 2018/02/13 | 3,220 | 3,255 | 3,115 | 3,125 | 439,800 |
| 2018/02/09 | 2,981 | 3,185 | 2,966 | 3,185 | 582,600 |
| 2018/02/08 | 3,230 | 3,240 | 3,130 | 3,210 | 466,500 |
| 2018/02/07 | 3,250 | 3,350 | 3,005 | 3,060 | 1,209,200 |
| 2018/02/06 | 2,910 | 3,140 | 2,612 | 2,922 | 1,659,000 |
| 2018/02/05 | 3,275 | 3,400 | 3,150 | 3,310 | 1,473,900 |
| 2018/02/02 | 3,300 | 3,450 | 3,295 | 3,450 | 1,424,500 |
| 2018/02/01 | 3,220 | 3,275 | 3,170 | 3,235 | 611,800 |
| 2018/01/31 | 3,150 | 3,240 | 3,110 | 3,170 | 764,300 |
| 2018/01/30 | 3,135 | 3,160 | 3,010 | 3,080 | 2,436,900 |
| 2018/01/29 | 3,200 | 3,245 | 3,025 | 3,065 | 674,700 |
| 2018/01/26 | 3,255 | 3,265 | 3,105 | 3,120 | 669,600 |
| 2018/01/25 | 3,225 | 3,275 | 3,050 | 3,235 | 1,055,900 |
| 2018/01/24 | 3,010 | 3,180 | 2,970 | 3,180 | 1,031,100 |
| 2018/01/23 | 2,990 | 3,030 | 2,942 | 2,999 | 562,800 |
| 2018/01/22 | 2,890 | 2,989 | 2,881 | 2,942 | 657,900 |
| 2018/01/19 | 2,850 | 2,870 | 2,823 | 2,859 | 308,200 |
| 2018/01/18 | 2,915 | 2,917 | 2,807 | 2,840 | 510,100 |
| 2018/01/17 | 2,850 | 2,899 | 2,821 | 2,855 | 594,400 |
| 2018/01/16 | 2,980 | 2,990 | 2,757 | 2,817 | 1,051,800 |
| 2018/01/15 | 3,080 | 3,090 | 2,946 | 2,998 | 802,100 |
| 2018/01/12 | 2,911 | 3,015 | 2,883 | 3,010 | 1,773,100 |
| 2018/01/11 | 2,810 | 2,882 | 2,747 | 2,791 | 768,100 |
| 2018/01/10 | 2,809 | 2,940 | 2,783 | 2,859 | 2,469,900 |
| 2018/01/09 | 2,628 | 2,858 | 2,582 | 2,725 | 1,842,100 |
| 2018/01/05 | 2,500 | 2,575 | 2,496 | 2,534 | 518,200 |
| 2018/01/04 | 2,620 | 2,677 | 2,495 | 2,515 | 721,100 |