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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,977 | 3,045 | 2,977 | 3,020 | 125,100 |
| 2022/12/29 | 2,921 | 2,960 | 2,917 | 2,952 | 79,100 |
| 2022/12/28 | 2,945 | 2,958 | 2,907 | 2,951 | 143,500 |
| 2022/12/27 | 3,030 | 3,040 | 2,966 | 2,980 | 131,000 |
| 2022/12/26 | 3,005 | 3,045 | 2,985 | 3,010 | 54,800 |
| 2022/12/23 | 2,985 | 3,025 | 2,970 | 3,005 | 139,800 |
| 2022/12/22 | 3,025 | 3,030 | 2,951 | 3,025 | 155,100 |
| 2022/12/21 | 2,972 | 3,065 | 2,970 | 3,015 | 326,500 |
| 2022/12/20 | 3,040 | 3,105 | 2,905 | 2,937 | 266,700 |
| 2022/12/19 | 3,065 | 3,080 | 3,020 | 3,025 | 142,700 |
| 2022/12/16 | 3,220 | 3,220 | 3,115 | 3,125 | 113,000 |
| 2022/12/15 | 3,195 | 3,240 | 3,180 | 3,220 | 83,300 |
| 2022/12/14 | 3,250 | 3,265 | 3,175 | 3,210 | 158,400 |
| 2022/12/13 | 3,155 | 3,170 | 3,125 | 3,135 | 85,200 |
| 2022/12/12 | 3,160 | 3,195 | 3,140 | 3,155 | 85,800 |
| 2022/12/09 | 3,120 | 3,205 | 3,120 | 3,200 | 144,200 |
| 2022/12/08 | 3,190 | 3,220 | 3,150 | 3,175 | 299,200 |
| 2022/12/07 | 3,045 | 3,080 | 3,040 | 3,065 | 110,100 |
| 2022/12/06 | 3,055 | 3,090 | 3,040 | 3,060 | 156,200 |
| 2022/12/05 | 3,115 | 3,115 | 3,045 | 3,050 | 128,400 |
| 2022/12/02 | 3,205 | 3,210 | 3,100 | 3,100 | 137,500 |
| 2022/12/01 | 3,210 | 3,245 | 3,200 | 3,225 | 136,600 |
| 2022/11/30 | 3,200 | 3,210 | 3,145 | 3,165 | 210,600 |
| 2022/11/29 | 3,300 | 3,300 | 3,240 | 3,245 | 124,000 |
| 2022/11/28 | 3,410 | 3,415 | 3,335 | 3,350 | 92,000 |
| 2022/11/25 | 3,480 | 3,480 | 3,385 | 3,385 | 89,200 |
| 2022/11/24 | 3,395 | 3,485 | 3,375 | 3,440 | 134,400 |
| 2022/11/22 | 3,295 | 3,370 | 3,275 | 3,370 | 168,900 |
| 2022/11/21 | 3,315 | 3,320 | 3,245 | 3,280 | 122,000 |
| 2022/11/18 | 3,380 | 3,380 | 3,295 | 3,305 | 164,100 |
| 2022/11/17 | 3,315 | 3,380 | 3,300 | 3,380 | 156,700 |
| 2022/11/16 | 3,405 | 3,405 | 3,305 | 3,305 | 153,300 |
| 2022/11/15 | 3,435 | 3,435 | 3,310 | 3,375 | 207,400 |
| 2022/11/14 | 3,400 | 3,475 | 3,365 | 3,435 | 221,400 |
| 2022/11/11 | 3,340 | 3,410 | 3,330 | 3,400 | 283,200 |
| 2022/11/10 | 3,255 | 3,275 | 3,185 | 3,205 | 152,600 |
| 2022/11/09 | 3,180 | 3,270 | 3,130 | 3,260 | 242,500 |
| 2022/11/08 | 3,075 | 3,160 | 3,065 | 3,120 | 247,400 |
| 2022/11/07 | 3,000 | 3,055 | 2,930 | 3,040 | 382,200 |
| 2022/11/04 | 3,200 | 3,255 | 3,125 | 3,140 | 250,600 |
| 2022/11/02 | 3,265 | 3,330 | 3,245 | 3,310 | 180,900 |
| 2022/11/01 | 3,320 | 3,330 | 3,280 | 3,315 | 81,100 |
| 2022/10/31 | 3,335 | 3,355 | 3,265 | 3,335 | 134,000 |
| 2022/10/28 | 3,275 | 3,325 | 3,265 | 3,295 | 366,000 |
| 2022/10/27 | 3,230 | 3,265 | 3,195 | 3,265 | 175,400 |
| 2022/10/26 | 3,260 | 3,280 | 3,175 | 3,235 | 150,700 |
| 2022/10/25 | 3,200 | 3,205 | 3,150 | 3,200 | 125,300 |
| 2022/10/24 | 3,170 | 3,175 | 3,105 | 3,140 | 124,800 |
| 2022/10/21 | 3,080 | 3,185 | 3,055 | 3,145 | 216,000 |
| 2022/10/20 | 3,125 | 3,150 | 3,075 | 3,100 | 135,600 |
| 2022/10/19 | 3,150 | 3,185 | 3,135 | 3,165 | 150,800 |
| 2022/10/18 | 3,220 | 3,240 | 3,160 | 3,170 | 114,200 |
| 2022/10/17 | 3,130 | 3,155 | 3,090 | 3,110 | 116,300 |
| 2022/10/14 | 3,100 | 3,160 | 3,080 | 3,130 | 202,700 |
| 2022/10/13 | 3,225 | 3,225 | 3,040 | 3,040 | 246,700 |
| 2022/10/12 | 3,145 | 3,215 | 3,135 | 3,205 | 149,700 |
| 2022/10/11 | 3,035 | 3,170 | 3,015 | 3,160 | 443,000 |
| 2022/10/07 | 3,180 | 3,325 | 3,135 | 3,175 | 397,000 |
| 2022/10/06 | 3,175 | 3,315 | 3,140 | 3,225 | 561,300 |
| 2022/10/05 | 3,480 | 3,490 | 3,430 | 3,455 | 182,600 |
| 2022/10/04 | 3,355 | 3,420 | 3,335 | 3,420 | 133,600 |
| 2022/10/03 | 3,190 | 3,265 | 3,130 | 3,250 | 155,300 |
| 2022/09/30 | 3,205 | 3,255 | 3,170 | 3,215 | 128,700 |
| 2022/09/29 | 3,235 | 3,250 | 3,190 | 3,250 | 134,500 |
| 2022/09/28 | 3,210 | 3,275 | 3,150 | 3,205 | 203,300 |
| 2022/09/27 | 3,245 | 3,260 | 3,180 | 3,235 | 141,200 |
| 2022/09/26 | 3,235 | 3,280 | 3,195 | 3,195 | 192,800 |
| 2022/09/22 | 3,250 | 3,295 | 3,210 | 3,290 | 156,500 |
| 2022/09/21 | 3,315 | 3,330 | 3,265 | 3,300 | 183,800 |
| 2022/09/20 | 3,460 | 3,470 | 3,355 | 3,380 | 222,200 |
| 2022/09/16 | 3,485 | 3,540 | 3,470 | 3,490 | 144,600 |
| 2022/09/15 | 3,475 | 3,500 | 3,440 | 3,495 | 127,700 |
| 2022/09/14 | 3,560 | 3,575 | 3,480 | 3,495 | 201,300 |
| 2022/09/13 | 3,635 | 3,760 | 3,630 | 3,700 | 285,200 |
| 2022/09/12 | 3,550 | 3,610 | 3,505 | 3,590 | 164,900 |
| 2022/09/09 | 3,465 | 3,535 | 3,440 | 3,510 | 228,500 |
| 2022/09/08 | 3,400 | 3,440 | 3,355 | 3,430 | 142,800 |
| 2022/09/07 | 3,355 | 3,390 | 3,315 | 3,380 | 122,200 |
| 2022/09/06 | 3,300 | 3,390 | 3,300 | 3,355 | 127,000 |
| 2022/09/05 | 3,210 | 3,310 | 3,210 | 3,290 | 86,200 |
| 2022/09/02 | 3,285 | 3,310 | 3,235 | 3,235 | 129,100 |
| 2022/09/01 | 3,300 | 3,320 | 3,270 | 3,285 | 105,600 |
| 2022/08/31 | 3,300 | 3,390 | 3,300 | 3,375 | 147,700 |
| 2022/08/30 | 3,260 | 3,335 | 3,250 | 3,335 | 105,300 |
| 2022/08/29 | 3,260 | 3,300 | 3,230 | 3,260 | 130,700 |
| 2022/08/26 | 3,440 | 3,465 | 3,360 | 3,370 | 136,200 |
| 2022/08/25 | 3,260 | 3,400 | 3,260 | 3,370 | 188,500 |
| 2022/08/24 | 3,195 | 3,235 | 3,185 | 3,235 | 148,200 |
| 2022/08/23 | 3,230 | 3,265 | 3,185 | 3,195 | 181,200 |
| 2022/08/22 | 3,280 | 3,335 | 3,270 | 3,295 | 120,200 |
| 2022/08/19 | 3,455 | 3,455 | 3,345 | 3,345 | 123,500 |
| 2022/08/18 | 3,415 | 3,435 | 3,375 | 3,420 | 106,900 |
| 2022/08/17 | 3,500 | 3,515 | 3,470 | 3,470 | 116,100 |
| 2022/08/16 | 3,440 | 3,515 | 3,425 | 3,490 | 109,000 |
| 2022/08/15 | 3,470 | 3,475 | 3,415 | 3,445 | 75,700 |
| 2022/08/12 | 3,430 | 3,490 | 3,425 | 3,460 | 130,300 |
| 2022/08/10 | 3,365 | 3,385 | 3,315 | 3,375 | 104,200 |
| 2022/08/09 | 3,375 | 3,450 | 3,355 | 3,415 | 157,000 |
| 2022/08/08 | 3,415 | 3,415 | 3,260 | 3,335 | 116,800 |
| 2022/08/05 | 3,400 | 3,450 | 3,370 | 3,420 | 168,200 |
| 2022/08/04 | 3,380 | 3,395 | 3,335 | 3,390 | 89,200 |
| 2022/08/03 | 3,370 | 3,395 | 3,340 | 3,355 | 91,200 |
| 2022/08/02 | 3,375 | 3,385 | 3,330 | 3,340 | 89,300 |
| 2022/08/01 | 3,320 | 3,385 | 3,295 | 3,380 | 82,600 |
| 2022/07/29 | 3,340 | 3,370 | 3,315 | 3,330 | 70,700 |
| 2022/07/28 | 3,355 | 3,355 | 3,290 | 3,335 | 158,300 |
| 2022/07/27 | 3,315 | 3,355 | 3,250 | 3,300 | 130,200 |
| 2022/07/26 | 3,280 | 3,325 | 3,275 | 3,290 | 93,100 |
| 2022/07/25 | 3,280 | 3,320 | 3,245 | 3,280 | 134,000 |
| 2022/07/22 | 3,225 | 3,305 | 3,215 | 3,305 | 159,800 |
| 2022/07/21 | 3,135 | 3,245 | 3,135 | 3,225 | 120,300 |
| 2022/07/20 | 3,145 | 3,210 | 3,125 | 3,180 | 101,400 |
| 2022/07/19 | 3,085 | 3,100 | 3,035 | 3,090 | 74,900 |
| 2022/07/15 | 3,135 | 3,150 | 3,080 | 3,085 | 163,200 |
| 2022/07/14 | 3,180 | 3,180 | 3,115 | 3,155 | 148,400 |
| 2022/07/13 | 3,155 | 3,220 | 3,125 | 3,185 | 121,500 |
| 2022/07/12 | 3,185 | 3,185 | 3,080 | 3,135 | 151,400 |
| 2022/07/11 | 3,225 | 3,240 | 3,200 | 3,210 | 115,800 |
| 2022/07/08 | 3,245 | 3,270 | 3,155 | 3,175 | 184,200 |
| 2022/07/07 | 3,175 | 3,235 | 3,170 | 3,205 | 177,800 |
| 2022/07/06 | 3,025 | 3,180 | 3,025 | 3,165 | 236,500 |
| 2022/07/05 | 3,060 | 3,060 | 3,005 | 3,040 | 78,700 |
| 2022/07/04 | 3,075 | 3,085 | 3,010 | 3,030 | 100,000 |
| 2022/07/01 | 2,971 | 3,050 | 2,967 | 3,010 | 279,300 |
| 2022/06/30 | 3,030 | 3,035 | 2,916 | 2,922 | 199,900 |
| 2022/06/29 | 2,996 | 3,070 | 2,942 | 3,045 | 317,600 |
| 2022/06/28 | 2,937 | 3,060 | 2,901 | 3,050 | 400,800 |
| 2022/06/27 | 2,882 | 2,990 | 2,841 | 2,945 | 308,600 |
| 2022/06/24 | 2,772 | 2,862 | 2,757 | 2,862 | 216,400 |
| 2022/06/23 | 2,688 | 2,759 | 2,681 | 2,726 | 248,600 |
| 2022/06/22 | 2,653 | 2,722 | 2,651 | 2,700 | 250,300 |
| 2022/06/21 | 2,601 | 2,669 | 2,588 | 2,640 | 314,200 |
| 2022/06/20 | 2,518 | 2,536 | 2,481 | 2,530 | 313,300 |
| 2022/06/17 | 2,524 | 2,526 | 2,470 | 2,502 | 338,100 |
| 2022/06/16 | 2,658 | 2,675 | 2,574 | 2,584 | 273,100 |
| 2022/06/15 | 2,683 | 2,728 | 2,622 | 2,622 | 293,000 |
| 2022/06/14 | 2,748 | 2,779 | 2,701 | 2,733 | 345,400 |
| 2022/06/13 | 2,890 | 2,936 | 2,882 | 2,883 | 170,800 |
| 2022/06/10 | 3,040 | 3,045 | 2,935 | 2,969 | 204,900 |
| 2022/06/09 | 3,000 | 3,140 | 2,991 | 3,070 | 300,700 |
| 2022/06/08 | 3,030 | 3,065 | 3,025 | 3,060 | 178,100 |
| 2022/06/07 | 3,055 | 3,055 | 3,000 | 3,020 | 139,400 |
| 2022/06/06 | 2,976 | 3,065 | 2,974 | 3,045 | 131,600 |
| 2022/06/03 | 3,070 | 3,080 | 2,971 | 3,005 | 148,700 |
| 2022/06/02 | 2,985 | 3,045 | 2,968 | 3,030 | 103,000 |
| 2022/06/01 | 2,918 | 3,025 | 2,918 | 3,015 | 190,000 |
| 2022/05/31 | 2,949 | 2,980 | 2,918 | 2,925 | 247,900 |
| 2022/05/30 | 2,942 | 3,040 | 2,930 | 3,010 | 307,700 |
| 2022/05/27 | 2,985 | 3,005 | 2,917 | 2,940 | 192,800 |
| 2022/05/26 | 2,982 | 3,030 | 2,935 | 2,935 | 149,200 |
| 2022/05/25 | 2,927 | 3,000 | 2,901 | 2,978 | 175,200 |
| 2022/05/24 | 2,995 | 3,035 | 2,937 | 2,947 | 196,000 |
| 2022/05/23 | 2,993 | 3,020 | 2,895 | 3,010 | 397,700 |
| 2022/05/20 | 2,784 | 2,861 | 2,766 | 2,850 | 223,600 |
| 2022/05/19 | 2,719 | 2,816 | 2,719 | 2,772 | 314,400 |
| 2022/05/18 | 2,643 | 2,762 | 2,633 | 2,747 | 323,500 |
| 2022/05/17 | 2,682 | 2,705 | 2,609 | 2,661 | 276,800 |
| 2022/05/16 | 2,856 | 2,911 | 2,662 | 2,715 | 432,500 |
| 2022/05/13 | 2,735 | 2,826 | 2,712 | 2,805 | 292,500 |
| 2022/05/12 | 2,843 | 2,852 | 2,773 | 2,777 | 147,400 |
| 2022/05/11 | 2,847 | 2,970 | 2,845 | 2,943 | 302,400 |
| 2022/05/10 | 2,872 | 2,899 | 2,839 | 2,889 | 204,100 |
| 2022/05/09 | 2,979 | 3,040 | 2,955 | 2,959 | 193,900 |
| 2022/05/06 | 2,972 | 3,045 | 2,947 | 3,010 | 367,200 |
| 2022/05/02 | 2,955 | 3,060 | 2,880 | 2,971 | 513,700 |
| 2022/04/28 | 2,976 | 3,070 | 2,964 | 3,045 | 257,900 |
| 2022/04/27 | 3,020 | 3,040 | 2,989 | 3,000 | 348,200 |
| 2022/04/26 | 3,220 | 3,245 | 3,140 | 3,170 | 233,600 |
| 2022/04/25 | 3,260 | 3,305 | 3,205 | 3,235 | 139,300 |
| 2022/04/22 | 3,285 | 3,385 | 3,285 | 3,385 | 151,200 |
| 2022/04/21 | 3,280 | 3,370 | 3,280 | 3,355 | 165,900 |
| 2022/04/20 | 3,315 | 3,325 | 3,260 | 3,270 | 183,000 |
| 2022/04/19 | 3,250 | 3,290 | 3,205 | 3,250 | 141,800 |
| 2022/04/18 | 3,310 | 3,355 | 3,145 | 3,210 | 196,500 |
| 2022/04/15 | 3,390 | 3,400 | 3,345 | 3,380 | 44,000 |
| 2022/04/14 | 3,425 | 3,490 | 3,405 | 3,435 | 98,200 |
| 2022/04/13 | 3,270 | 3,380 | 3,260 | 3,370 | 175,500 |
| 2022/04/12 | 3,340 | 3,380 | 3,235 | 3,245 | 143,300 |
| 2022/04/11 | 3,430 | 3,440 | 3,345 | 3,355 | 81,000 |
| 2022/04/08 | 3,465 | 3,465 | 3,395 | 3,430 | 136,000 |
| 2022/04/07 | 3,550 | 3,555 | 3,400 | 3,465 | 195,500 |
| 2022/04/06 | 3,435 | 3,555 | 3,425 | 3,540 | 240,100 |
| 2022/04/05 | 3,500 | 3,520 | 3,445 | 3,490 | 176,900 |
| 2022/04/04 | 3,370 | 3,425 | 3,350 | 3,400 | 135,000 |
| 2022/04/01 | 3,355 | 3,375 | 3,295 | 3,360 | 136,600 |
| 2022/03/31 | 3,385 | 3,410 | 3,325 | 3,380 | 151,000 |
| 2022/03/30 | 3,500 | 3,500 | 3,370 | 3,410 | 157,700 |
| 2022/03/29 | 3,430 | 3,480 | 3,405 | 3,465 | 244,500 |
| 2022/03/28 | 3,545 | 3,550 | 3,350 | 3,365 | 150,000 |
| 2022/03/25 | 3,620 | 3,665 | 3,515 | 3,560 | 118,000 |
| 2022/03/24 | 3,430 | 3,625 | 3,410 | 3,620 | 269,800 |
| 2022/03/23 | 3,425 | 3,555 | 3,405 | 3,520 | 206,900 |
| 2022/03/22 | 3,290 | 3,440 | 3,255 | 3,395 | 424,000 |
| 2022/03/18 | 3,340 | 3,370 | 3,270 | 3,270 | 967,400 |
| 2022/03/17 | 3,255 | 3,320 | 3,220 | 3,285 | 288,300 |
| 2022/03/16 | 3,395 | 3,395 | 3,205 | 3,205 | 352,300 |
| 2022/03/15 | 3,370 | 3,470 | 3,355 | 3,430 | 138,800 |
| 2022/03/14 | 3,510 | 3,540 | 3,405 | 3,425 | 136,200 |
| 2022/03/11 | 3,520 | 3,545 | 3,450 | 3,470 | 132,900 |
| 2022/03/10 | 3,550 | 3,570 | 3,490 | 3,545 | 137,300 |
| 2022/03/09 | 3,495 | 3,515 | 3,385 | 3,415 | 155,500 |
| 2022/03/08 | 3,540 | 3,615 | 3,435 | 3,455 | 267,700 |
| 2022/03/07 | 3,530 | 3,650 | 3,500 | 3,610 | 207,700 |
| 2022/03/04 | 3,675 | 3,685 | 3,560 | 3,620 | 191,500 |
| 2022/03/03 | 3,620 | 3,680 | 3,615 | 3,655 | 175,100 |
| 2022/03/02 | 3,510 | 3,585 | 3,505 | 3,570 | 147,300 |
| 2022/03/01 | 3,605 | 3,635 | 3,550 | 3,570 | 184,500 |
| 2022/02/28 | 3,500 | 3,615 | 3,485 | 3,605 | 267,600 |
| 2022/02/25 | 3,340 | 3,495 | 3,340 | 3,485 | 239,700 |
| 2022/02/24 | 3,340 | 3,460 | 3,340 | 3,390 | 282,300 |
| 2022/02/22 | 3,240 | 3,340 | 3,230 | 3,315 | 191,100 |
| 2022/02/21 | 3,235 | 3,260 | 3,140 | 3,260 | 246,700 |
| 2022/02/18 | 3,290 | 3,310 | 3,220 | 3,295 | 228,700 |
| 2022/02/17 | 3,445 | 3,455 | 3,335 | 3,350 | 316,600 |
| 2022/02/16 | 3,470 | 3,500 | 3,405 | 3,440 | 224,300 |
| 2022/02/15 | 3,480 | 3,535 | 3,425 | 3,460 | 253,800 |
| 2022/02/14 | 3,475 | 3,555 | 3,430 | 3,465 | 347,900 |
| 2022/02/10 | 3,445 | 3,605 | 3,415 | 3,545 | 303,000 |
| 2022/02/09 | 3,355 | 3,390 | 3,265 | 3,380 | 159,800 |
| 2022/02/08 | 3,400 | 3,430 | 3,310 | 3,355 | 285,200 |
| 2022/02/07 | 3,260 | 3,380 | 3,260 | 3,360 | 311,000 |
| 2022/02/04 | 3,290 | 3,405 | 3,255 | 3,385 | 195,700 |
| 2022/02/03 | 3,335 | 3,375 | 3,285 | 3,300 | 206,500 |
| 2022/02/02 | 3,420 | 3,495 | 3,380 | 3,475 | 196,400 |
| 2022/02/01 | 3,505 | 3,560 | 3,395 | 3,400 | 195,900 |
| 2022/01/31 | 3,430 | 3,495 | 3,415 | 3,460 | 153,200 |
| 2022/01/28 | 3,420 | 3,470 | 3,345 | 3,395 | 220,900 |
| 2022/01/27 | 3,575 | 3,580 | 3,330 | 3,350 | 188,200 |
| 2022/01/26 | 3,520 | 3,575 | 3,485 | 3,550 | 150,100 |
| 2022/01/25 | 3,680 | 3,680 | 3,495 | 3,520 | 161,500 |
| 2022/01/24 | 3,595 | 3,655 | 3,545 | 3,655 | 110,000 |
| 2022/01/21 | 3,540 | 3,635 | 3,515 | 3,635 | 238,700 |
| 2022/01/20 | 3,605 | 3,675 | 3,590 | 3,660 | 248,300 |
| 2022/01/19 | 3,690 | 3,730 | 3,605 | 3,625 | 203,700 |
| 2022/01/18 | 3,710 | 3,815 | 3,655 | 3,800 | 300,800 |
| 2022/01/17 | 3,800 | 3,835 | 3,765 | 3,780 | 147,600 |
| 2022/01/14 | 3,775 | 3,815 | 3,725 | 3,815 | 201,200 |
| 2022/01/13 | 4,085 | 4,100 | 3,875 | 3,875 | 166,000 |
| 2022/01/12 | 3,945 | 4,105 | 3,925 | 4,105 | 122,600 |
| 2022/01/11 | 4,025 | 4,035 | 3,905 | 3,935 | 245,600 |
| 2022/01/07 | 4,200 | 4,210 | 4,050 | 4,080 | 204,000 |
| 2022/01/06 | 4,335 | 4,415 | 4,190 | 4,210 | 281,000 |
| 2022/01/05 | 4,615 | 4,615 | 4,500 | 4,545 | 247,300 |
| 2022/01/04 | 4,565 | 4,620 | 4,485 | 4,580 | 183,900 |