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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,715 | 4,850 | 4,705 | 4,815 | 125,700 |
| 2019/12/27 | 4,795 | 4,835 | 4,755 | 4,785 | 71,100 |
| 2019/12/26 | 4,860 | 4,895 | 4,825 | 4,845 | 71,600 |
| 2019/12/25 | 4,920 | 4,990 | 4,885 | 4,895 | 99,900 |
| 2019/12/24 | 4,840 | 4,890 | 4,810 | 4,880 | 96,300 |
| 2019/12/23 | 4,810 | 4,890 | 4,795 | 4,850 | 149,600 |
| 2019/12/20 | 4,955 | 4,985 | 4,730 | 4,740 | 217,400 |
| 2019/12/19 | 4,880 | 4,945 | 4,860 | 4,925 | 215,300 |
| 2019/12/18 | 4,860 | 4,875 | 4,785 | 4,855 | 190,400 |
| 2019/12/17 | 4,760 | 4,860 | 4,750 | 4,855 | 305,900 |
| 2019/12/16 | 4,570 | 4,705 | 4,515 | 4,640 | 267,300 |
| 2019/12/13 | 4,560 | 4,565 | 4,460 | 4,515 | 283,400 |
| 2019/12/12 | 4,620 | 4,640 | 4,475 | 4,545 | 269,400 |
| 2019/12/11 | 4,605 | 4,625 | 4,535 | 4,600 | 200,900 |
| 2019/12/10 | 4,630 | 4,670 | 4,615 | 4,650 | 96,000 |
| 2019/12/09 | 4,610 | 4,715 | 4,580 | 4,690 | 170,400 |
| 2019/12/06 | 4,700 | 4,725 | 4,565 | 4,640 | 352,900 |
| 2019/12/05 | 4,760 | 4,780 | 4,685 | 4,775 | 109,700 |
| 2019/12/04 | 4,800 | 4,865 | 4,780 | 4,795 | 95,000 |
| 2019/12/03 | 4,815 | 4,850 | 4,765 | 4,850 | 181,000 |
| 2019/12/02 | 4,935 | 4,945 | 4,875 | 4,920 | 93,000 |
| 2019/11/29 | 4,980 | 4,985 | 4,870 | 4,890 | 186,900 |
| 2019/11/28 | 4,985 | 5,030 | 4,925 | 4,995 | 231,900 |
| 2019/11/27 | 4,845 | 4,930 | 4,810 | 4,925 | 209,800 |
| 2019/11/26 | 4,855 | 4,945 | 4,815 | 4,900 | 255,500 |
| 2019/11/25 | 5,010 | 5,030 | 4,875 | 4,905 | 387,900 |
| 2019/11/22 | 5,170 | 5,170 | 5,060 | 5,100 | 88,200 |
| 2019/11/21 | 5,140 | 5,220 | 5,010 | 5,150 | 159,200 |
| 2019/11/20 | 5,000 | 5,150 | 4,985 | 5,140 | 211,300 |
| 2019/11/19 | 5,390 | 5,440 | 5,240 | 5,350 | 127,700 |
| 2019/11/18 | 5,120 | 5,340 | 5,120 | 5,300 | 245,400 |
| 2019/11/15 | 4,880 | 5,060 | 4,870 | 5,020 | 242,000 |
| 2019/11/14 | 4,830 | 4,975 | 4,805 | 4,950 | 259,200 |
| 2019/11/13 | 4,775 | 4,870 | 4,775 | 4,815 | 210,500 |
| 2019/11/12 | 4,690 | 4,845 | 4,690 | 4,830 | 238,500 |
| 2019/11/11 | 4,570 | 4,690 | 4,530 | 4,640 | 224,700 |
| 2019/11/08 | 4,700 | 4,700 | 4,410 | 4,535 | 397,200 |
| 2019/11/07 | 4,680 | 4,825 | 4,680 | 4,730 | 259,700 |
| 2019/11/06 | 4,750 | 4,750 | 4,670 | 4,725 | 124,600 |
| 2019/11/05 | 4,735 | 4,785 | 4,655 | 4,785 | 179,900 |
| 2019/11/01 | 4,625 | 4,790 | 4,610 | 4,790 | 131,400 |
| 2019/10/31 | 4,700 | 4,730 | 4,545 | 4,695 | 258,700 |
| 2019/10/30 | 4,510 | 4,715 | 4,510 | 4,700 | 594,400 |
| 2019/10/29 | 4,480 | 4,570 | 4,455 | 4,490 | 153,100 |
| 2019/10/28 | 4,545 | 4,590 | 4,490 | 4,525 | 198,400 |
| 2019/10/25 | 4,600 | 4,665 | 4,590 | 4,615 | 113,800 |
| 2019/10/24 | 4,660 | 4,660 | 4,585 | 4,635 | 188,400 |
| 2019/10/23 | 4,535 | 4,675 | 4,530 | 4,660 | 216,900 |
| 2019/10/21 | 4,405 | 4,540 | 4,400 | 4,510 | 101,700 |
| 2019/10/18 | 4,435 | 4,495 | 4,410 | 4,460 | 108,800 |
| 2019/10/17 | 4,380 | 4,500 | 4,360 | 4,470 | 152,400 |
| 2019/10/16 | 4,350 | 4,460 | 4,350 | 4,410 | 250,500 |
| 2019/10/15 | 4,160 | 4,295 | 4,125 | 4,290 | 173,900 |
| 2019/10/11 | 4,105 | 4,105 | 4,030 | 4,050 | 126,300 |
| 2019/10/10 | 4,180 | 4,180 | 4,070 | 4,095 | 142,100 |
| 2019/10/09 | 4,155 | 4,225 | 4,140 | 4,190 | 137,100 |
| 2019/10/08 | 4,230 | 4,290 | 4,185 | 4,260 | 130,600 |
| 2019/10/07 | 4,260 | 4,265 | 4,155 | 4,230 | 141,300 |
| 2019/10/04 | 4,175 | 4,205 | 4,090 | 4,195 | 200,700 |
| 2019/10/03 | 4,285 | 4,320 | 4,175 | 4,230 | 160,000 |
| 2019/10/02 | 4,355 | 4,430 | 4,330 | 4,390 | 97,500 |
| 2019/10/01 | 4,410 | 4,430 | 4,335 | 4,355 | 130,400 |
| 2019/09/30 | 4,375 | 4,465 | 4,375 | 4,440 | 157,200 |
| 2019/09/27 | 4,530 | 4,530 | 4,390 | 4,455 | 113,000 |
| 2019/09/26 | 4,505 | 4,545 | 4,460 | 4,485 | 143,100 |
| 2019/09/25 | 4,670 | 4,675 | 4,415 | 4,435 | 314,500 |
| 2019/09/24 | 4,505 | 4,695 | 4,505 | 4,665 | 228,100 |
| 2019/09/20 | 4,500 | 4,535 | 4,480 | 4,490 | 207,200 |
| 2019/09/19 | 4,490 | 4,505 | 4,320 | 4,485 | 255,000 |
| 2019/09/18 | 4,495 | 4,515 | 4,460 | 4,500 | 124,200 |
| 2019/09/17 | 4,280 | 4,550 | 4,200 | 4,535 | 375,400 |
| 2019/09/13 | 4,250 | 4,345 | 4,230 | 4,275 | 228,700 |
| 2019/09/12 | 4,280 | 4,280 | 4,195 | 4,225 | 253,600 |
| 2019/09/11 | 4,255 | 4,295 | 4,175 | 4,270 | 177,700 |
| 2019/09/10 | 4,220 | 4,270 | 4,200 | 4,265 | 209,600 |
| 2019/09/09 | 4,200 | 4,235 | 4,190 | 4,235 | 83,900 |
| 2019/09/06 | 4,165 | 4,220 | 4,125 | 4,215 | 145,300 |
| 2019/09/05 | 4,000 | 4,190 | 3,990 | 4,145 | 221,100 |
| 2019/09/04 | 3,920 | 4,050 | 3,900 | 3,980 | 155,100 |
| 2019/09/03 | 4,000 | 4,015 | 3,925 | 3,960 | 141,600 |
| 2019/09/02 | 4,060 | 4,115 | 4,025 | 4,025 | 39,100 |
| 2019/08/30 | 4,080 | 4,110 | 4,030 | 4,065 | 139,800 |
| 2019/08/29 | 4,040 | 4,055 | 3,990 | 4,015 | 130,100 |
| 2019/08/28 | 4,085 | 4,105 | 3,980 | 4,000 | 137,100 |
| 2019/08/27 | 4,095 | 4,135 | 4,080 | 4,090 | 127,500 |
| 2019/08/26 | 3,945 | 4,040 | 3,930 | 4,020 | 125,700 |
| 2019/08/23 | 3,980 | 4,115 | 3,955 | 4,085 | 221,700 |
| 2019/08/22 | 4,175 | 4,175 | 3,990 | 4,015 | 144,500 |
| 2019/08/21 | 4,150 | 4,180 | 4,105 | 4,130 | 52,500 |
| 2019/08/20 | 4,160 | 4,240 | 4,135 | 4,220 | 94,400 |
| 2019/08/19 | 4,200 | 4,225 | 4,110 | 4,145 | 56,300 |
| 2019/08/16 | 4,100 | 4,190 | 4,085 | 4,160 | 89,000 |
| 2019/08/15 | 4,050 | 4,150 | 4,035 | 4,110 | 77,300 |
| 2019/08/14 | 4,080 | 4,170 | 3,980 | 4,160 | 197,200 |
| 2019/08/13 | 4,105 | 4,140 | 4,015 | 4,070 | 179,700 |
| 2019/08/09 | 4,095 | 4,190 | 4,060 | 4,175 | 174,300 |
| 2019/08/08 | 3,955 | 4,095 | 3,875 | 4,050 | 241,600 |
| 2019/08/07 | 4,200 | 4,255 | 3,830 | 3,950 | 411,600 |
| 2019/08/06 | 4,010 | 4,135 | 3,980 | 4,080 | 220,600 |
| 2019/08/05 | 4,025 | 4,125 | 3,945 | 4,125 | 159,300 |
| 2019/08/02 | 4,100 | 4,135 | 4,030 | 4,060 | 92,800 |
| 2019/08/01 | 4,175 | 4,195 | 4,145 | 4,160 | 73,100 |
| 2019/07/31 | 4,210 | 4,240 | 4,155 | 4,235 | 68,300 |
| 2019/07/30 | 4,180 | 4,245 | 4,100 | 4,245 | 111,700 |
| 2019/07/29 | 4,230 | 4,230 | 4,110 | 4,135 | 72,900 |
| 2019/07/26 | 4,225 | 4,265 | 4,185 | 4,200 | 54,200 |
| 2019/07/25 | 4,230 | 4,265 | 4,200 | 4,225 | 42,300 |
| 2019/07/24 | 4,190 | 4,250 | 4,130 | 4,245 | 94,400 |
| 2019/07/23 | 4,195 | 4,245 | 4,175 | 4,190 | 96,000 |
| 2019/07/22 | 4,320 | 4,330 | 4,200 | 4,215 | 100,500 |
| 2019/07/19 | 4,150 | 4,320 | 4,150 | 4,295 | 158,200 |
| 2019/07/18 | 4,180 | 4,205 | 4,100 | 4,120 | 127,200 |
| 2019/07/17 | 4,230 | 4,265 | 4,185 | 4,215 | 79,000 |
| 2019/07/16 | 4,225 | 4,295 | 4,150 | 4,275 | 108,500 |
| 2019/07/12 | 4,120 | 4,225 | 4,115 | 4,210 | 106,600 |
| 2019/07/11 | 4,115 | 4,175 | 4,105 | 4,120 | 70,300 |
| 2019/07/10 | 4,035 | 4,105 | 3,980 | 4,090 | 106,400 |
| 2019/07/09 | 4,205 | 4,235 | 4,045 | 4,060 | 139,100 |
| 2019/07/08 | 4,255 | 4,275 | 4,195 | 4,255 | 118,400 |
| 2019/07/05 | 4,255 | 4,285 | 4,210 | 4,245 | 73,000 |
| 2019/07/04 | 4,200 | 4,235 | 4,180 | 4,225 | 62,800 |
| 2019/07/03 | 4,205 | 4,205 | 4,130 | 4,185 | 61,400 |
| 2019/07/02 | 4,175 | 4,215 | 4,135 | 4,205 | 127,700 |
| 2019/07/01 | 4,075 | 4,125 | 4,015 | 4,125 | 103,700 |
| 2019/06/28 | 3,935 | 4,025 | 3,870 | 4,005 | 199,700 |
| 2019/06/27 | 3,910 | 3,940 | 3,900 | 3,930 | 86,900 |
| 2019/06/26 | 4,005 | 4,025 | 3,910 | 3,910 | 117,700 |
| 2019/06/25 | 4,080 | 4,080 | 3,995 | 4,010 | 94,100 |
| 2019/06/24 | 4,050 | 4,135 | 4,020 | 4,095 | 63,500 |
| 2019/06/21 | 4,170 | 4,180 | 4,035 | 4,050 | 93,100 |
| 2019/06/20 | 4,180 | 4,210 | 4,145 | 4,185 | 104,700 |
| 2019/06/19 | 4,110 | 4,125 | 4,045 | 4,120 | 84,300 |
| 2019/06/18 | 4,060 | 4,110 | 4,040 | 4,045 | 110,400 |
| 2019/06/17 | 4,010 | 4,080 | 3,985 | 4,080 | 94,900 |
| 2019/06/14 | 4,080 | 4,095 | 4,015 | 4,065 | 117,500 |
| 2019/06/13 | 4,065 | 4,140 | 4,015 | 4,055 | 165,900 |
| 2019/06/12 | 4,185 | 4,185 | 4,085 | 4,135 | 161,700 |
| 2019/06/11 | 4,260 | 4,325 | 4,170 | 4,185 | 217,300 |
| 2019/06/10 | 4,100 | 4,250 | 4,095 | 4,235 | 383,900 |
| 2019/06/07 | 3,955 | 4,030 | 3,955 | 4,005 | 187,900 |
| 2019/06/06 | 3,955 | 3,990 | 3,920 | 3,955 | 131,000 |
| 2019/06/05 | 3,930 | 3,950 | 3,890 | 3,910 | 95,500 |
| 2019/06/04 | 3,980 | 3,990 | 3,815 | 3,845 | 182,900 |
| 2019/06/03 | 3,860 | 4,025 | 3,835 | 4,000 | 306,200 |
| 2019/05/31 | 3,945 | 3,980 | 3,890 | 3,905 | 164,400 |
| 2019/05/30 | 3,950 | 3,970 | 3,890 | 3,915 | 98,100 |
| 2019/05/29 | 4,010 | 4,040 | 3,950 | 4,005 | 182,000 |
| 2019/05/28 | 3,915 | 4,050 | 3,895 | 4,045 | 250,600 |
| 2019/05/27 | 3,980 | 3,980 | 3,860 | 3,875 | 152,000 |
| 2019/05/24 | 3,925 | 3,950 | 3,885 | 3,925 | 179,900 |
| 2019/05/23 | 3,905 | 4,055 | 3,905 | 3,965 | 259,300 |
| 2019/05/22 | 3,970 | 4,015 | 3,860 | 3,905 | 300,300 |
| 2019/05/21 | 3,960 | 4,055 | 3,955 | 4,035 | 348,700 |
| 2019/05/20 | 3,900 | 3,970 | 3,895 | 3,910 | 162,400 |
| 2019/05/17 | 3,925 | 3,985 | 3,880 | 3,890 | 294,000 |
| 2019/05/16 | 3,850 | 3,935 | 3,820 | 3,920 | 279,500 |
| 2019/05/15 | 3,800 | 3,815 | 3,780 | 3,790 | 167,800 |
| 2019/05/14 | 3,630 | 3,865 | 3,625 | 3,800 | 346,100 |
| 2019/05/13 | 3,680 | 3,725 | 3,600 | 3,700 | 357,900 |
| 2019/05/10 | 3,535 | 3,600 | 3,440 | 3,505 | 168,800 |
| 2019/05/09 | 3,605 | 3,635 | 3,515 | 3,535 | 132,700 |
| 2019/05/08 | 3,605 | 3,645 | 3,565 | 3,590 | 178,100 |
| 2019/05/07 | 3,680 | 3,765 | 3,660 | 3,660 | 216,700 |
| 2019/04/26 | 3,650 | 3,685 | 3,645 | 3,665 | 134,600 |
| 2019/04/25 | 3,665 | 3,730 | 3,625 | 3,680 | 255,600 |
| 2019/04/24 | 3,600 | 3,690 | 3,550 | 3,600 | 396,800 |
| 2019/04/23 | 3,465 | 3,485 | 3,435 | 3,470 | 64,600 |
| 2019/04/22 | 3,595 | 3,595 | 3,455 | 3,460 | 163,700 |
| 2019/04/19 | 3,450 | 3,570 | 3,450 | 3,540 | 220,500 |
| 2019/04/18 | 3,420 | 3,430 | 3,370 | 3,390 | 235,400 |
| 2019/04/17 | 3,475 | 3,490 | 3,375 | 3,405 | 188,400 |
| 2019/04/16 | 3,515 | 3,535 | 3,480 | 3,505 | 92,300 |
| 2019/04/15 | 3,540 | 3,570 | 3,520 | 3,540 | 173,600 |
| 2019/04/12 | 3,510 | 3,525 | 3,445 | 3,470 | 208,200 |
| 2019/04/11 | 3,535 | 3,545 | 3,465 | 3,500 | 243,300 |
| 2019/04/10 | 3,555 | 3,570 | 3,515 | 3,515 | 158,800 |
| 2019/04/09 | 3,690 | 3,690 | 3,560 | 3,635 | 206,000 |
| 2019/04/08 | 3,700 | 3,725 | 3,660 | 3,705 | 139,400 |
| 2019/04/05 | 3,690 | 3,700 | 3,610 | 3,650 | 127,500 |
| 2019/04/04 | 3,700 | 3,730 | 3,670 | 3,690 | 134,400 |
| 2019/04/03 | 3,640 | 3,725 | 3,600 | 3,720 | 196,500 |
| 2019/04/02 | 3,800 | 3,820 | 3,600 | 3,610 | 257,100 |
| 2019/04/01 | 3,870 | 3,900 | 3,810 | 3,820 | 210,400 |
| 2019/03/29 | 3,780 | 3,845 | 3,705 | 3,795 | 245,800 |
| 2019/03/28 | 3,765 | 3,775 | 3,705 | 3,760 | 191,200 |
| 2019/03/27 | 3,705 | 3,765 | 3,700 | 3,750 | 132,500 |
| 2019/03/26 | 3,645 | 3,765 | 3,635 | 3,720 | 317,700 |
| 2019/03/25 | 3,605 | 3,650 | 3,450 | 3,505 | 319,400 |
| 2019/03/22 | 3,770 | 3,770 | 3,715 | 3,745 | 127,800 |
| 2019/03/20 | 3,715 | 3,780 | 3,695 | 3,715 | 201,900 |
| 2019/03/19 | 3,760 | 3,760 | 3,675 | 3,705 | 167,800 |
| 2019/03/18 | 3,780 | 3,800 | 3,725 | 3,790 | 280,500 |
| 2019/03/15 | 3,600 | 3,730 | 3,590 | 3,695 | 318,600 |
| 2019/03/14 | 3,600 | 3,610 | 3,560 | 3,580 | 206,700 |
| 2019/03/13 | 3,580 | 3,605 | 3,565 | 3,600 | 156,500 |
| 2019/03/12 | 3,600 | 3,605 | 3,530 | 3,565 | 185,400 |
| 2019/03/11 | 3,550 | 3,595 | 3,510 | 3,545 | 118,100 |
| 2019/03/08 | 3,590 | 3,630 | 3,565 | 3,570 | 176,600 |
| 2019/03/07 | 3,600 | 3,615 | 3,555 | 3,600 | 141,800 |
| 2019/03/06 | 3,645 | 3,650 | 3,600 | 3,645 | 148,000 |
| 2019/03/05 | 3,555 | 3,655 | 3,555 | 3,630 | 118,800 |
| 2019/03/04 | 3,675 | 3,695 | 3,580 | 3,610 | 157,200 |
| 2019/03/01 | 3,580 | 3,620 | 3,565 | 3,590 | 138,100 |
| 2019/02/28 | 3,605 | 3,615 | 3,470 | 3,490 | 268,700 |
| 2019/02/27 | 3,635 | 3,635 | 3,595 | 3,620 | 166,600 |
| 2019/02/26 | 3,630 | 3,680 | 3,605 | 3,670 | 136,600 |
| 2019/02/25 | 3,700 | 3,715 | 3,625 | 3,635 | 203,400 |
| 2019/02/22 | 3,665 | 3,675 | 3,605 | 3,655 | 243,700 |
| 2019/02/21 | 3,670 | 3,705 | 3,630 | 3,670 | 196,200 |
| 2019/02/20 | 3,680 | 3,705 | 3,625 | 3,695 | 177,300 |
| 2019/02/19 | 3,535 | 3,705 | 3,535 | 3,700 | 283,200 |
| 2019/02/18 | 3,585 | 3,605 | 3,475 | 3,535 | 409,700 |
| 2019/02/15 | 3,595 | 3,635 | 3,575 | 3,595 | 299,300 |
| 2019/02/14 | 3,415 | 3,605 | 3,415 | 3,600 | 444,100 |
| 2019/02/13 | 3,480 | 3,480 | 3,335 | 3,395 | 302,700 |
| 2019/02/12 | 3,500 | 3,570 | 3,390 | 3,425 | 317,600 |
| 2019/02/08 | 3,405 | 3,475 | 3,400 | 3,420 | 301,800 |
| 2019/02/07 | 3,430 | 3,550 | 3,380 | 3,515 | 502,400 |
| 2019/02/06 | 3,340 | 3,475 | 3,305 | 3,360 | 750,000 |
| 2019/02/05 | 3,250 | 3,250 | 3,125 | 3,215 | 249,300 |
| 2019/02/04 | 3,190 | 3,240 | 3,175 | 3,210 | 233,500 |
| 2019/02/01 | 3,100 | 3,220 | 3,090 | 3,150 | 220,600 |
| 2019/01/31 | 3,065 | 3,120 | 2,994 | 3,100 | 202,600 |
| 2019/01/30 | 3,030 | 3,060 | 2,911 | 2,936 | 171,300 |
| 2019/01/29 | 2,936 | 3,035 | 2,917 | 3,030 | 144,200 |
| 2019/01/28 | 2,921 | 2,976 | 2,915 | 2,929 | 101,300 |
| 2019/01/25 | 2,940 | 3,015 | 2,936 | 2,948 | 148,500 |
| 2019/01/24 | 2,888 | 2,975 | 2,874 | 2,945 | 109,400 |
| 2019/01/23 | 2,838 | 2,930 | 2,825 | 2,908 | 99,500 |
| 2019/01/22 | 2,984 | 2,994 | 2,855 | 2,888 | 76,400 |
| 2019/01/21 | 3,005 | 3,025 | 2,934 | 2,935 | 106,400 |
| 2019/01/18 | 2,900 | 2,960 | 2,890 | 2,952 | 141,100 |
| 2019/01/17 | 2,943 | 2,971 | 2,865 | 2,871 | 133,500 |
| 2019/01/16 | 2,900 | 2,990 | 2,872 | 2,927 | 174,100 |
| 2019/01/15 | 2,812 | 2,907 | 2,810 | 2,900 | 121,600 |
| 2019/01/11 | 2,828 | 2,934 | 2,790 | 2,814 | 126,800 |
| 2019/01/10 | 2,863 | 2,899 | 2,794 | 2,799 | 138,500 |
| 2019/01/09 | 2,865 | 2,947 | 2,854 | 2,903 | 211,900 |
| 2019/01/08 | 2,752 | 2,809 | 2,728 | 2,792 | 151,200 |
| 2019/01/07 | 2,600 | 2,760 | 2,591 | 2,730 | 231,100 |
| 2019/01/04 | 2,451 | 2,604 | 2,447 | 2,550 | 137,600 |