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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,350 | 4,470 | 4,335 | 4,425 | 109,500 |
| 2021/12/29 | 4,395 | 4,450 | 4,370 | 4,400 | 87,800 |
| 2021/12/28 | 4,350 | 4,390 | 4,330 | 4,385 | 163,300 |
| 2021/12/27 | 4,335 | 4,355 | 4,295 | 4,295 | 87,000 |
| 2021/12/24 | 4,305 | 4,340 | 4,290 | 4,320 | 63,500 |
| 2021/12/23 | 4,315 | 4,320 | 4,245 | 4,275 | 61,300 |
| 2021/12/22 | 4,240 | 4,280 | 4,165 | 4,280 | 107,500 |
| 2021/12/21 | 4,195 | 4,255 | 4,135 | 4,190 | 174,600 |
| 2021/12/20 | 4,220 | 4,235 | 4,030 | 4,080 | 182,200 |
| 2021/12/17 | 4,265 | 4,370 | 4,185 | 4,205 | 221,700 |
| 2021/12/16 | 4,360 | 4,360 | 4,235 | 4,250 | 150,400 |
| 2021/12/15 | 4,275 | 4,385 | 4,270 | 4,325 | 164,100 |
| 2021/12/14 | 4,365 | 4,385 | 4,235 | 4,285 | 155,000 |
| 2021/12/13 | 4,490 | 4,505 | 4,330 | 4,330 | 166,600 |
| 2021/12/10 | 4,560 | 4,600 | 4,490 | 4,510 | 183,900 |
| 2021/12/09 | 4,520 | 4,575 | 4,465 | 4,515 | 155,300 |
| 2021/12/08 | 4,590 | 4,605 | 4,500 | 4,590 | 145,000 |
| 2021/12/07 | 4,450 | 4,530 | 4,420 | 4,520 | 161,500 |
| 2021/12/06 | 4,440 | 4,495 | 4,325 | 4,360 | 92,300 |
| 2021/12/03 | 4,295 | 4,430 | 4,265 | 4,415 | 153,400 |
| 2021/12/02 | 4,230 | 4,275 | 4,215 | 4,230 | 122,400 |
| 2021/12/01 | 4,185 | 4,305 | 4,135 | 4,280 | 162,100 |
| 2021/11/30 | 4,320 | 4,370 | 4,190 | 4,190 | 379,000 |
| 2021/11/29 | 4,200 | 4,310 | 4,200 | 4,230 | 186,600 |
| 2021/11/26 | 4,375 | 4,415 | 4,295 | 4,325 | 178,300 |
| 2021/11/25 | 4,665 | 4,670 | 4,420 | 4,440 | 216,600 |
| 2021/11/24 | 4,680 | 4,695 | 4,595 | 4,630 | 203,400 |
| 2021/11/22 | 4,755 | 4,850 | 4,695 | 4,750 | 426,700 |
| 2021/11/19 | 4,515 | 4,730 | 4,470 | 4,705 | 473,000 |
| 2021/11/18 | 4,320 | 4,395 | 4,295 | 4,375 | 138,400 |
| 2021/11/17 | 4,325 | 4,380 | 4,305 | 4,360 | 185,900 |
| 2021/11/16 | 4,310 | 4,315 | 4,245 | 4,285 | 94,400 |
| 2021/11/15 | 4,350 | 4,405 | 4,330 | 4,345 | 87,200 |
| 2021/11/12 | 4,240 | 4,345 | 4,225 | 4,315 | 147,100 |
| 2021/11/11 | 4,120 | 4,235 | 4,095 | 4,210 | 131,400 |
| 2021/11/10 | 4,095 | 4,150 | 4,085 | 4,150 | 163,500 |
| 2021/11/09 | 4,220 | 4,235 | 4,095 | 4,140 | 145,400 |
| 2021/11/08 | 4,335 | 4,375 | 4,145 | 4,175 | 184,000 |
| 2021/11/05 | 4,230 | 4,275 | 4,185 | 4,205 | 139,800 |
| 2021/11/04 | 4,260 | 4,265 | 4,165 | 4,195 | 145,300 |
| 2021/11/02 | 4,190 | 4,235 | 4,165 | 4,175 | 87,400 |
| 2021/11/01 | 4,220 | 4,260 | 4,140 | 4,205 | 147,200 |
| 2021/10/29 | 4,105 | 4,160 | 4,070 | 4,145 | 93,600 |
| 2021/10/28 | 4,015 | 4,070 | 4,000 | 4,070 | 160,800 |
| 2021/10/27 | 4,060 | 4,095 | 4,030 | 4,065 | 101,100 |
| 2021/10/26 | 4,145 | 4,150 | 4,080 | 4,090 | 71,400 |
| 2021/10/25 | 3,980 | 4,135 | 3,980 | 4,110 | 92,000 |
| 2021/10/22 | 3,985 | 4,100 | 3,985 | 4,060 | 91,400 |
| 2021/10/21 | 4,090 | 4,135 | 4,060 | 4,080 | 112,500 |
| 2021/10/20 | 4,250 | 4,285 | 4,165 | 4,170 | 91,900 |
| 2021/10/19 | 4,190 | 4,240 | 4,155 | 4,215 | 138,500 |
| 2021/10/18 | 4,200 | 4,200 | 4,105 | 4,150 | 86,200 |
| 2021/10/15 | 4,160 | 4,240 | 4,145 | 4,200 | 182,600 |
| 2021/10/14 | 4,035 | 4,115 | 4,015 | 4,115 | 102,300 |
| 2021/10/13 | 3,970 | 4,070 | 3,965 | 4,040 | 104,000 |
| 2021/10/12 | 3,995 | 4,005 | 3,935 | 3,995 | 94,500 |
| 2021/10/11 | 3,880 | 3,965 | 3,830 | 3,960 | 158,600 |
| 2021/10/08 | 3,930 | 3,955 | 3,870 | 3,880 | 88,900 |
| 2021/10/07 | 3,850 | 3,925 | 3,845 | 3,860 | 165,600 |
| 2021/10/06 | 3,890 | 3,935 | 3,790 | 3,815 | 169,300 |
| 2021/10/05 | 3,850 | 3,895 | 3,800 | 3,865 | 226,000 |
| 2021/10/04 | 3,975 | 3,985 | 3,885 | 3,930 | 151,600 |
| 2021/10/01 | 3,910 | 3,940 | 3,885 | 3,920 | 149,800 |
| 2021/09/30 | 3,925 | 3,975 | 3,900 | 3,965 | 191,100 |
| 2021/09/29 | 4,005 | 4,010 | 3,925 | 3,985 | 211,000 |
| 2021/09/28 | 4,190 | 4,190 | 4,070 | 4,120 | 149,600 |
| 2021/09/27 | 4,225 | 4,270 | 4,185 | 4,210 | 165,000 |
| 2021/09/24 | 4,220 | 4,260 | 4,170 | 4,240 | 270,400 |
| 2021/09/22 | 4,145 | 4,150 | 4,055 | 4,055 | 171,400 |
| 2021/09/21 | 4,055 | 4,090 | 4,010 | 4,055 | 132,500 |
| 2021/09/17 | 4,125 | 4,155 | 4,085 | 4,115 | 183,400 |
| 2021/09/16 | 4,200 | 4,210 | 4,125 | 4,155 | 162,800 |
| 2021/09/15 | 4,145 | 4,210 | 4,135 | 4,180 | 243,800 |
| 2021/09/14 | 4,225 | 4,240 | 4,170 | 4,235 | 146,300 |
| 2021/09/13 | 4,145 | 4,250 | 4,110 | 4,230 | 162,300 |
| 2021/09/10 | 4,060 | 4,190 | 4,055 | 4,190 | 198,700 |
| 2021/09/09 | 4,135 | 4,145 | 4,065 | 4,125 | 112,700 |
| 2021/09/08 | 4,080 | 4,185 | 4,065 | 4,125 | 257,500 |
| 2021/09/07 | 4,065 | 4,110 | 4,040 | 4,065 | 239,700 |
| 2021/09/06 | 3,935 | 4,010 | 3,920 | 4,005 | 236,800 |
| 2021/09/03 | 3,800 | 3,880 | 3,780 | 3,880 | 165,500 |
| 2021/09/02 | 3,700 | 3,830 | 3,695 | 3,830 | 225,700 |
| 2021/09/01 | 3,630 | 3,685 | 3,615 | 3,680 | 112,000 |
| 2021/08/31 | 3,610 | 3,675 | 3,565 | 3,660 | 133,400 |
| 2021/08/30 | 3,590 | 3,605 | 3,530 | 3,605 | 442,500 |
| 2021/08/27 | 3,550 | 3,560 | 3,505 | 3,555 | 139,500 |
| 2021/08/26 | 3,550 | 3,585 | 3,540 | 3,570 | 125,900 |
| 2021/08/25 | 3,530 | 3,565 | 3,465 | 3,525 | 233,000 |
| 2021/08/24 | 3,565 | 3,670 | 3,565 | 3,655 | 235,100 |
| 2021/08/23 | 3,515 | 3,600 | 3,515 | 3,580 | 158,300 |
| 2021/08/20 | 3,425 | 3,500 | 3,420 | 3,450 | 162,500 |
| 2021/08/19 | 3,380 | 3,495 | 3,380 | 3,425 | 125,500 |
| 2021/08/18 | 3,480 | 3,495 | 3,425 | 3,445 | 118,000 |
| 2021/08/17 | 3,600 | 3,610 | 3,445 | 3,445 | 147,800 |
| 2021/08/16 | 3,630 | 3,640 | 3,545 | 3,555 | 217,900 |
| 2021/08/13 | 3,585 | 3,590 | 3,550 | 3,560 | 105,900 |
| 2021/08/12 | 3,555 | 3,585 | 3,510 | 3,585 | 117,900 |
| 2021/08/11 | 3,560 | 3,580 | 3,460 | 3,520 | 152,500 |
| 2021/08/10 | 3,420 | 3,565 | 3,415 | 3,490 | 283,800 |
| 2021/08/06 | 3,390 | 3,405 | 3,355 | 3,385 | 125,500 |
| 2021/08/05 | 3,270 | 3,360 | 3,270 | 3,340 | 128,700 |
| 2021/08/04 | 3,400 | 3,400 | 3,305 | 3,320 | 117,600 |
| 2021/08/03 | 3,410 | 3,470 | 3,390 | 3,390 | 107,000 |
| 2021/08/02 | 3,355 | 3,415 | 3,335 | 3,410 | 179,200 |
| 2021/07/30 | 3,285 | 3,320 | 3,240 | 3,255 | 90,600 |
| 2021/07/29 | 3,270 | 3,320 | 3,270 | 3,310 | 75,500 |
| 2021/07/28 | 3,290 | 3,320 | 3,260 | 3,295 | 97,500 |
| 2021/07/27 | 3,390 | 3,390 | 3,320 | 3,360 | 171,200 |
| 2021/07/26 | 3,330 | 3,345 | 3,300 | 3,320 | 84,200 |
| 2021/07/21 | 3,270 | 3,315 | 3,255 | 3,260 | 76,500 |
| 2021/07/20 | 3,235 | 3,280 | 3,220 | 3,225 | 143,100 |
| 2021/07/19 | 3,215 | 3,265 | 3,205 | 3,250 | 115,200 |
| 2021/07/16 | 3,200 | 3,270 | 3,195 | 3,260 | 87,100 |
| 2021/07/15 | 3,300 | 3,315 | 3,225 | 3,225 | 123,800 |
| 2021/07/14 | 3,325 | 3,345 | 3,290 | 3,300 | 118,200 |
| 2021/07/13 | 3,295 | 3,360 | 3,295 | 3,335 | 159,000 |
| 2021/07/12 | 3,280 | 3,280 | 3,230 | 3,260 | 127,600 |
| 2021/07/09 | 3,190 | 3,210 | 3,130 | 3,180 | 178,900 |
| 2021/07/08 | 3,330 | 3,330 | 3,245 | 3,260 | 110,900 |
| 2021/07/07 | 3,270 | 3,345 | 3,265 | 3,330 | 145,500 |
| 2021/07/06 | 3,290 | 3,300 | 3,265 | 3,295 | 60,300 |
| 2021/07/05 | 3,235 | 3,290 | 3,200 | 3,280 | 99,500 |
| 2021/07/02 | 3,200 | 3,250 | 3,190 | 3,245 | 105,800 |
| 2021/07/01 | 3,110 | 3,195 | 3,100 | 3,185 | 116,500 |
| 2021/06/30 | 3,145 | 3,165 | 3,100 | 3,120 | 152,900 |
| 2021/06/29 | 3,085 | 3,100 | 3,065 | 3,085 | 63,300 |
| 2021/06/28 | 3,165 | 3,165 | 3,110 | 3,120 | 68,100 |
| 2021/06/25 | 3,180 | 3,185 | 3,165 | 3,165 | 67,500 |
| 2021/06/24 | 3,100 | 3,165 | 3,080 | 3,150 | 109,400 |
| 2021/06/23 | 3,180 | 3,190 | 3,125 | 3,140 | 85,200 |
| 2021/06/22 | 3,090 | 3,160 | 3,075 | 3,150 | 180,100 |
| 2021/06/21 | 2,982 | 3,025 | 2,951 | 2,990 | 168,600 |
| 2021/06/18 | 3,145 | 3,155 | 3,015 | 3,015 | 139,000 |
| 2021/06/17 | 3,145 | 3,160 | 3,100 | 3,100 | 71,200 |
| 2021/06/16 | 3,150 | 3,180 | 3,130 | 3,175 | 53,700 |
| 2021/06/15 | 3,200 | 3,205 | 3,155 | 3,155 | 97,000 |
| 2021/06/14 | 3,230 | 3,230 | 3,180 | 3,200 | 73,300 |
| 2021/06/11 | 3,240 | 3,240 | 3,165 | 3,185 | 147,300 |
| 2021/06/10 | 3,170 | 3,240 | 3,165 | 3,190 | 169,300 |
| 2021/06/09 | 3,090 | 3,170 | 3,070 | 3,160 | 158,400 |
| 2021/06/08 | 3,055 | 3,090 | 3,055 | 3,065 | 69,400 |
| 2021/06/07 | 3,040 | 3,085 | 3,025 | 3,050 | 179,700 |
| 2021/06/04 | 3,005 | 3,005 | 2,945 | 2,947 | 127,300 |
| 2021/06/03 | 3,045 | 3,060 | 3,005 | 3,005 | 101,200 |
| 2021/06/02 | 3,025 | 3,055 | 3,010 | 3,030 | 115,800 |
| 2021/06/01 | 3,085 | 3,090 | 3,005 | 3,010 | 149,000 |
| 2021/05/31 | 3,100 | 3,110 | 3,055 | 3,055 | 148,000 |
| 2021/05/28 | 3,060 | 3,100 | 3,040 | 3,050 | 162,400 |
| 2021/05/27 | 3,090 | 3,100 | 3,005 | 3,005 | 241,200 |
| 2021/05/26 | 3,165 | 3,180 | 3,085 | 3,085 | 111,800 |
| 2021/05/25 | 3,225 | 3,225 | 3,200 | 3,220 | 90,900 |
| 2021/05/24 | 3,180 | 3,250 | 3,175 | 3,205 | 112,800 |
| 2021/05/21 | 3,110 | 3,185 | 3,100 | 3,185 | 174,100 |
| 2021/05/20 | 2,999 | 3,135 | 2,987 | 3,105 | 242,100 |
| 2021/05/19 | 2,956 | 2,990 | 2,929 | 2,967 | 290,400 |
| 2021/05/18 | 2,909 | 2,965 | 2,872 | 2,934 | 477,000 |
| 2021/05/17 | 2,995 | 3,010 | 2,892 | 2,921 | 331,000 |
| 2021/05/14 | 2,939 | 3,045 | 2,893 | 3,020 | 299,500 |
| 2021/05/13 | 3,020 | 3,060 | 2,901 | 2,915 | 415,800 |
| 2021/05/12 | 3,180 | 3,290 | 3,090 | 3,105 | 328,700 |
| 2021/05/11 | 3,305 | 3,320 | 3,210 | 3,230 | 174,400 |
| 2021/05/10 | 3,400 | 3,410 | 3,340 | 3,340 | 122,400 |
| 2021/05/07 | 3,340 | 3,400 | 3,315 | 3,380 | 204,000 |
| 2021/05/06 | 3,270 | 3,345 | 3,270 | 3,300 | 138,900 |
| 2021/04/30 | 3,250 | 3,280 | 3,235 | 3,275 | 155,300 |
| 2021/04/28 | 3,185 | 3,220 | 3,165 | 3,205 | 115,200 |
| 2021/04/27 | 3,190 | 3,200 | 3,125 | 3,190 | 111,700 |
| 2021/04/26 | 3,200 | 3,230 | 3,150 | 3,205 | 80,900 |
| 2021/04/23 | 3,210 | 3,215 | 3,160 | 3,175 | 80,700 |
| 2021/04/22 | 3,200 | 3,245 | 3,170 | 3,190 | 96,600 |
| 2021/04/21 | 3,160 | 3,180 | 3,120 | 3,155 | 202,400 |
| 2021/04/20 | 3,205 | 3,255 | 3,190 | 3,220 | 126,300 |
| 2021/04/19 | 3,265 | 3,265 | 3,220 | 3,225 | 66,600 |
| 2021/04/16 | 3,225 | 3,305 | 3,225 | 3,265 | 72,900 |
| 2021/04/15 | 3,200 | 3,225 | 3,180 | 3,215 | 96,200 |
| 2021/04/14 | 3,265 | 3,300 | 3,230 | 3,270 | 102,200 |
| 2021/04/13 | 3,300 | 3,325 | 3,245 | 3,250 | 155,800 |
| 2021/04/12 | 3,260 | 3,260 | 3,180 | 3,215 | 57,100 |
| 2021/04/09 | 3,235 | 3,290 | 3,225 | 3,245 | 91,500 |
| 2021/04/08 | 3,195 | 3,255 | 3,175 | 3,255 | 215,000 |
| 2021/04/07 | 3,145 | 3,190 | 3,130 | 3,150 | 81,900 |
| 2021/04/06 | 3,225 | 3,230 | 3,075 | 3,105 | 127,100 |
| 2021/04/05 | 3,180 | 3,215 | 3,150 | 3,180 | 135,700 |
| 2021/04/02 | 3,090 | 3,170 | 3,060 | 3,130 | 134,200 |
| 2021/04/01 | 3,080 | 3,100 | 3,025 | 3,050 | 76,700 |
| 2021/03/31 | 3,035 | 3,120 | 3,035 | 3,090 | 106,100 |
| 2021/03/30 | 3,125 | 3,125 | 3,065 | 3,065 | 96,400 |
| 2021/03/29 | 3,120 | 3,160 | 3,085 | 3,145 | 160,200 |
| 2021/03/26 | 3,035 | 3,075 | 3,020 | 3,070 | 156,300 |
| 2021/03/25 | 3,030 | 3,070 | 3,030 | 3,060 | 216,800 |
| 2021/03/24 | 3,005 | 3,050 | 2,978 | 2,980 | 142,500 |
| 2021/03/23 | 3,050 | 3,095 | 3,005 | 3,005 | 121,400 |
| 2021/03/22 | 3,115 | 3,115 | 3,040 | 3,040 | 144,900 |
| 2021/03/19 | 3,080 | 3,115 | 3,040 | 3,115 | 178,500 |
| 2021/03/18 | 3,095 | 3,110 | 3,045 | 3,090 | 108,100 |
| 2021/03/17 | 3,040 | 3,120 | 3,040 | 3,070 | 175,600 |
| 2021/03/16 | 2,952 | 3,040 | 2,925 | 3,040 | 244,300 |
| 2021/03/15 | 2,950 | 2,973 | 2,905 | 2,952 | 182,200 |
| 2021/03/12 | 2,900 | 2,947 | 2,866 | 2,931 | 299,300 |
| 2021/03/11 | 2,921 | 2,969 | 2,895 | 2,931 | 230,900 |
| 2021/03/10 | 2,960 | 2,997 | 2,927 | 2,939 | 180,700 |
| 2021/03/09 | 2,949 | 2,968 | 2,900 | 2,952 | 230,400 |
| 2021/03/08 | 2,995 | 2,995 | 2,894 | 2,901 | 162,700 |
| 2021/03/05 | 2,927 | 2,950 | 2,854 | 2,938 | 145,800 |
| 2021/03/04 | 2,925 | 2,971 | 2,923 | 2,940 | 109,700 |
| 2021/03/03 | 2,960 | 3,005 | 2,930 | 2,993 | 199,700 |
| 2021/03/02 | 3,070 | 3,090 | 3,015 | 3,030 | 192,700 |
| 2021/03/01 | 2,961 | 3,060 | 2,961 | 3,055 | 150,100 |
| 2021/02/26 | 2,948 | 2,954 | 2,891 | 2,911 | 225,500 |
| 2021/02/25 | 2,972 | 3,010 | 2,928 | 2,998 | 207,700 |
| 2021/02/24 | 2,989 | 3,015 | 2,900 | 2,900 | 267,900 |
| 2021/02/22 | 3,130 | 3,130 | 3,005 | 3,025 | 226,900 |
| 2021/02/19 | 3,160 | 3,200 | 3,075 | 3,075 | 112,700 |
| 2021/02/18 | 3,150 | 3,195 | 3,135 | 3,170 | 222,000 |
| 2021/02/17 | 3,220 | 3,220 | 3,125 | 3,145 | 170,500 |
| 2021/02/16 | 3,280 | 3,335 | 3,185 | 3,215 | 223,900 |
| 2021/02/15 | 3,085 | 3,245 | 3,040 | 3,195 | 302,000 |
| 2021/02/12 | 3,100 | 3,120 | 3,035 | 3,085 | 220,300 |
| 2021/02/10 | 3,095 | 3,140 | 2,981 | 3,060 | 587,600 |
| 2021/02/09 | 3,155 | 3,160 | 3,095 | 3,120 | 243,900 |
| 2021/02/08 | 3,115 | 3,200 | 3,100 | 3,140 | 222,600 |
| 2021/02/05 | 3,135 | 3,190 | 3,085 | 3,115 | 287,700 |
| 2021/02/04 | 3,175 | 3,240 | 3,105 | 3,140 | 294,900 |
| 2021/02/03 | 3,230 | 3,230 | 3,135 | 3,135 | 174,800 |
| 2021/02/02 | 3,160 | 3,220 | 3,155 | 3,190 | 119,600 |
| 2021/02/01 | 3,135 | 3,200 | 3,125 | 3,165 | 175,700 |
| 2021/01/29 | 3,280 | 3,280 | 3,110 | 3,130 | 199,100 |
| 2021/01/28 | 3,385 | 3,390 | 3,280 | 3,290 | 205,400 |
| 2021/01/27 | 3,335 | 3,420 | 3,320 | 3,415 | 156,000 |
| 2021/01/26 | 3,355 | 3,380 | 3,285 | 3,295 | 110,100 |
| 2021/01/25 | 3,305 | 3,380 | 3,305 | 3,370 | 143,000 |
| 2021/01/22 | 3,250 | 3,330 | 3,240 | 3,305 | 218,500 |
| 2021/01/21 | 3,240 | 3,260 | 3,220 | 3,255 | 114,600 |
| 2021/01/20 | 3,250 | 3,265 | 3,210 | 3,215 | 135,200 |
| 2021/01/19 | 3,175 | 3,240 | 3,150 | 3,240 | 154,500 |
| 2021/01/18 | 3,095 | 3,170 | 3,090 | 3,145 | 151,700 |
| 2021/01/15 | 3,065 | 3,105 | 3,060 | 3,100 | 170,000 |
| 2021/01/14 | 3,090 | 3,095 | 3,015 | 3,065 | 203,200 |
| 2021/01/13 | 2,960 | 3,070 | 2,950 | 3,070 | 186,200 |
| 2021/01/12 | 3,085 | 3,100 | 2,938 | 2,951 | 633,300 |
| 2021/01/08 | 3,125 | 3,170 | 3,080 | 3,155 | 330,000 |
| 2021/01/07 | 3,255 | 3,255 | 3,160 | 3,175 | 178,300 |
| 2021/01/06 | 3,155 | 3,220 | 3,115 | 3,215 | 218,500 |
| 2021/01/05 | 3,190 | 3,200 | 3,140 | 3,170 | 163,200 |
| 2021/01/04 | 3,295 | 3,295 | 3,185 | 3,200 | 149,600 |