ＣａＳｙ(9215)の株価時系列情報
ＣａＳｙ(9215)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 954 | 965 | 947 | 956 | 1,800 |
| 2024/07/25 | 964 | 964 | 949 | 956 | 4,800 |
| 2024/07/24 | 960 | 964 | 948 | 964 | 900 |
| 2024/07/23 | 948 | 964 | 940 | 964 | 4,500 |
| 2024/07/22 | 979 | 979 | 938 | 950 | 7,000 |
| 2024/07/19 | 970 | 970 | 940 | 964 | 6,700 |
| 2024/07/18 | 949 | 963 | 937 | 962 | 6,000 |
| 2024/07/17 | 944 | 944 | 932 | 943 | 3,600 |
| 2024/07/16 | 927 | 943 | 926 | 943 | 4,000 |
| 2024/07/12 | 943 | 944 | 917 | 932 | 5,200 |
| 2024/07/11 | 925 | 928 | 911 | 928 | 3,100 |
| 2024/07/10 | 921 | 924 | 911 | 922 | 4,900 |
| 2024/07/09 | 900 | 918 | 900 | 906 | 1,600 |
| 2024/07/08 | 909 | 909 | 901 | 901 | 400 |
| 2024/07/05 | 905 | 911 | 896 | 911 | 1,200 |
| 2024/07/04 | 914 | 915 | 910 | 910 | 3,000 |
| 2024/07/03 | 896 | 915 | 896 | 915 | 900 |
| 2024/07/02 | 896 | 896 | 896 | 896 | 100 |
| 2024/07/01 | 892 | 892 | 888 | 890 | 1,000 |
| 2024/06/28 | 895 | 896 | 890 | 891 | 1,500 |
| 2024/06/27 | 892 | 904 | 892 | 895 | 1,500 |
| 2024/06/26 | 892 | 899 | 892 | 896 | 1,300 |
| 2024/06/25 | 891 | 909 | 890 | 892 | 2,500 |
| 2024/06/24 | 900 | 985 | 900 | 901 | 22,000 |
| 2024/06/21 | 880 | 886 | 880 | 885 | 1,700 |
| 2024/06/20 | 891 | 895 | 884 | 888 | 1,300 |
| 2024/06/19 | 901 | 901 | 895 | 895 | 1,800 |
| 2024/06/18 | 924 | 934 | 901 | 901 | 1,500 |
| 2024/06/17 | 900 | 932 | 899 | 920 | 2,600 |
| 2024/06/14 | 922 | 922 | 903 | 911 | 1,600 |
| 2024/06/13 | 932 | 935 | 921 | 924 | 2,600 |
| 2024/06/12 | 935 | 952 | 921 | 928 | 8,600 |
| 2024/06/11 | 917 | 923 | 915 | 921 | 1,900 |
| 2024/06/10 | 885 | 926 | 885 | 920 | 8,700 |
| 2024/06/07 | 885 | 887 | 876 | 881 | 2,000 |
| 2024/06/06 | 888 | 890 | 885 | 885 | 2,700 |
| 2024/06/05 | 893 | 893 | 885 | 885 | 1,400 |
| 2024/06/04 | 889 | 893 | 874 | 893 | 600 |
| 2024/06/03 | 889 | 889 | 889 | 889 | 100 |
| 2024/05/31 | 876 | 877 | 876 | 877 | 300 |
| 2024/05/30 | 870 | 889 | 870 | 884 | 1,600 |
| 2024/05/29 | 873 | 873 | 873 | 873 | 100 |
| 2024/05/28 | 884 | 884 | 874 | 874 | 300 |
| 2024/05/27 | 875 | 885 | 875 | 885 | 1,000 |
| 2024/05/24 | 879 | 880 | 878 | 878 | 700 |
| 2024/05/23 | 881 | 881 | 878 | 878 | 800 |
| 2024/05/22 | 899 | 899 | 881 | 881 | 1,200 |
| 2024/05/21 | 901 | 901 | 898 | 899 | 300 |
| 2024/05/20 | 911 | 941 | 896 | 898 | 13,900 |
| 2024/05/17 | 899 | 899 | 891 | 891 | 200 |
| 2024/05/16 | 890 | 890 | 890 | 890 | 200 |
| 2024/05/15 | 899 | 899 | 895 | 897 | 500 |
| 2024/05/14 | 898 | 899 | 884 | 884 | 1,100 |
| 2024/05/13 | 901 | 901 | 880 | 880 | 1,000 |
| 2024/05/09 | 906 | 906 | 896 | 896 | 500 |
| 2024/05/08 | 876 | 907 | 876 | 907 | 1,600 |
| 2024/05/07 | 884 | 884 | 884 | 884 | 300 |
| 2024/05/02 | 890 | 905 | 880 | 890 | 2,600 |
| 2024/05/01 | 891 | 901 | 891 | 894 | 700 |
| 2024/04/30 | 907 | 909 | 900 | 900 | 2,000 |
| 2024/04/26 | 893 | 905 | 884 | 905 | 6,000 |
| 2024/04/25 | 871 | 893 | 869 | 893 | 2,000 |
| 2024/04/24 | 884 | 891 | 870 | 885 | 7,600 |
| 2024/04/23 | 844 | 957 | 844 | 899 | 52,200 |
| 2024/04/22 | 847 | 847 | 847 | 847 | 100 |
| 2024/04/19 | 850 | 857 | 840 | 840 | 2,900 |
| 2024/04/18 | 852 | 853 | 851 | 852 | 900 |
| 2024/04/17 | 861 | 861 | 857 | 857 | 1,600 |
| 2024/04/16 | 861 | 861 | 861 | 861 | 200 |
| 2024/04/15 | 873 | 885 | 861 | 861 | 4,200 |
| 2024/04/12 | 892 | 900 | 882 | 885 | 3,100 |
| 2024/04/11 | 885 | 885 | 882 | 884 | 1,400 |
| 2024/04/10 | 885 | 885 | 885 | 885 | 200 |
| 2024/04/09 | 876 | 890 | 875 | 890 | 2,900 |
| 2024/04/08 | 898 | 898 | 873 | 873 | 2,300 |
| 2024/04/05 | 897 | 898 | 897 | 898 | 600 |
| 2024/04/04 | 899 | 917 | 899 | 912 | 1,500 |
| 2024/04/03 | 902 | 905 | 900 | 905 | 1,500 |
| 2024/04/02 | 905 | 906 | 899 | 906 | 400 |
| 2024/04/01 | 900 | 905 | 900 | 904 | 1,900 |
| 2024/03/29 | 919 | 919 | 904 | 918 | 1,200 |
| 2024/03/28 | 920 | 920 | 915 | 915 | 1,000 |
| 2024/03/27 | 906 | 910 | 906 | 910 | 900 |
| 2024/03/26 | 913 | 921 | 912 | 912 | 1,800 |
| 2024/03/25 | 900 | 921 | 898 | 913 | 3,800 |
| 2024/03/22 | 898 | 898 | 898 | 898 | 100 |
| 2024/03/21 | 900 | 900 | 881 | 888 | 4,300 |
| 2024/03/19 | 905 | 905 | 899 | 900 | 1,400 |
| 2024/03/18 | 899 | 901 | 898 | 901 | 1,900 |
| 2024/03/15 | 909 | 911 | 898 | 899 | 3,500 |
| 2024/03/14 | 919 | 919 | 906 | 911 | 2,200 |
| 2024/03/13 | 917 | 919 | 915 | 918 | 2,700 |
| 2024/03/12 | 901 | 932 | 886 | 932 | 11,700 |
| 2024/03/11 | 888 | 946 | 888 | 890 | 21,600 |
| 2024/03/08 | 871 | 889 | 871 | 873 | 3,100 |
| 2024/03/07 | 880 | 890 | 871 | 871 | 5,100 |
| 2024/03/06 | 880 | 891 | 876 | 880 | 2,400 |
| 2024/03/05 | 888 | 888 | 876 | 880 | 3,500 |
| 2024/03/04 | 914 | 914 | 885 | 901 | 4,100 |
| 2024/03/01 | 929 | 929 | 893 | 905 | 4,200 |
| 2024/02/29 | 923 | 924 | 908 | 920 | 2,300 |
| 2024/02/28 | 916 | 922 | 906 | 919 | 5,200 |
| 2024/02/27 | 890 | 910 | 890 | 910 | 3,100 |
| 2024/02/26 | 890 | 900 | 880 | 890 | 6,400 |
| 2024/02/22 | 906 | 906 | 883 | 887 | 8,300 |
| 2024/02/21 | 910 | 910 | 901 | 902 | 3,500 |
| 2024/02/20 | 927 | 935 | 904 | 908 | 10,100 |
| 2024/02/19 | 925 | 941 | 914 | 927 | 14,800 |
| 2024/02/16 | 1,020 | 1,028 | 905 | 915 | 206,100 |
| 2024/02/15 | 888 | 894 | 880 | 880 | 3,500 |
| 2024/02/14 | 915 | 915 | 887 | 887 | 3,700 |
| 2024/02/13 | 901 | 930 | 879 | 928 | 15,800 |
| 2024/02/09 | 905 | 905 | 901 | 902 | 1,400 |
| 2024/02/08 | 925 | 926 | 905 | 905 | 3,600 |
| 2024/02/07 | 898 | 909 | 898 | 905 | 3,400 |
| 2024/02/06 | 896 | 1,017 | 895 | 898 | 52,300 |
| 2024/02/05 | 900 | 900 | 885 | 896 | 2,600 |
| 2024/02/02 | 902 | 904 | 890 | 890 | 2,200 |
| 2024/02/01 | 889 | 897 | 889 | 897 | 1,100 |
| 2024/01/31 | 883 | 899 | 883 | 889 | 1,500 |
| 2024/01/30 | 890 | 890 | 881 | 882 | 2,900 |
| 2024/01/29 | 890 | 897 | 881 | 886 | 1,800 |
| 2024/01/26 | 896 | 899 | 882 | 899 | 5,600 |
| 2024/01/25 | 870 | 896 | 869 | 895 | 6,800 |
| 2024/01/24 | 865 | 875 | 857 | 869 | 2,200 |
| 2024/01/23 | 887 | 894 | 865 | 865 | 7,900 |
| 2024/01/22 | 908 | 908 | 885 | 892 | 3,000 |
| 2024/01/19 | 900 | 902 | 891 | 892 | 3,900 |
| 2024/01/18 | 915 | 918 | 890 | 896 | 8,200 |
| 2024/01/17 | 911 | 932 | 892 | 900 | 20,100 |
| 2024/01/16 | 887 | 901 | 882 | 884 | 4,800 |
| 2024/01/15 | 900 | 914 | 873 | 891 | 32,600 |
| 2024/01/12 | 935 | 970 | 926 | 930 | 26,000 |
| 2024/01/11 | 955 | 955 | 932 | 935 | 13,700 |
| 2024/01/10 | 969 | 969 | 899 | 957 | 55,500 |
| 2024/01/09 | 1,000 | 1,020 | 958 | 973 | 53,900 |
| 2024/01/05 | 957 | 957 | 940 | 940 | 16,800 |
| 2024/01/04 | 918 | 957 | 913 | 955 | 16,800 |
| 2023/12/29 | 923 | 937 | 900 | 923 | 25,600 |
| 2023/12/28 | 946 | 946 | 919 | 929 | 18,400 |
| 2023/12/27 | 963 | 973 | 944 | 952 | 33,200 |
| 2023/12/26 | 982 | 1,050 | 944 | 962 | 212,900 |
| 2023/12/25 | 1,056 | 1,080 | 969 | 982 | 342,800 |
| 2023/12/22 | 1,145 | 1,146 | 983 | 1,025 | 479,500 |
| 2023/12/21 | 1,415 | 1,415 | 1,115 | 1,115 | 2,173,700 |
| 2023/12/20 | 1,115 | 1,115 | 1,016 | 1,115 | 310,600 |
| 2023/12/19 | 820 | 965 | 820 | 965 | 51,800 |
| 2023/12/18 | 815 | 815 | 815 | 815 | 400 |
| 2023/12/15 | 838 | 838 | 815 | 820 | 2,600 |
| 2023/12/14 | 830 | 837 | 823 | 823 | 2,100 |
| 2023/12/13 | 833 | 838 | 833 | 838 | 200 |
| 2023/12/12 | 845 | 848 | 845 | 848 | 1,100 |
| 2023/12/11 | 855 | 855 | 826 | 826 | 1,300 |
| 2023/12/08 | 863 | 863 | 855 | 855 | 900 |
| 2023/12/07 | 865 | 869 | 853 | 863 | 1,800 |
| 2023/12/06 | 850 | 860 | 841 | 850 | 1,300 |
| 2023/12/05 | 850 | 940 | 840 | 840 | 19,900 |
| 2023/12/04 | 825 | 825 | 825 | 825 | 500 |
| 2023/12/01 | 818 | 818 | 814 | 814 | 300 |
| 2023/11/30 | 827 | 833 | 827 | 833 | 700 |
| 2023/11/29 | 812 | 820 | 812 | 818 | 500 |
| 2023/11/28 | 835 | 839 | 827 | 827 | 1,500 |
| 2023/11/27 | 848 | 855 | 834 | 855 | 1,000 |
| 2023/11/24 | 822 | 830 | 822 | 830 | 900 |
| 2023/11/22 | 840 | 840 | 822 | 822 | 1,100 |
| 2023/11/20 | 825 | 840 | 825 | 840 | 400 |
| 2023/11/17 | 840 | 840 | 840 | 840 | 100 |
| 2023/11/16 | 843 | 850 | 826 | 840 | 1,600 |
| 2023/11/15 | 858 | 858 | 858 | 858 | 100 |
| 2023/11/14 | 853 | 858 | 853 | 858 | 1,500 |
| 2023/11/13 | 845 | 845 | 830 | 838 | 1,400 |
| 2023/11/10 | 847 | 847 | 832 | 844 | 800 |
| 2023/11/09 | 835 | 835 | 834 | 834 | 600 |
| 2023/11/08 | 832 | 832 | 832 | 832 | 100 |
| 2023/11/07 | 831 | 831 | 830 | 830 | 500 |
| 2023/11/06 | 855 | 855 | 840 | 840 | 200 |
| 2023/11/02 | 850 | 850 | 847 | 847 | 400 |
| 2023/11/01 | 829 | 858 | 829 | 854 | 1,400 |
| 2023/10/31 | 845 | 852 | 822 | 849 | 1,800 |
| 2023/10/30 | 846 | 846 | 820 | 845 | 500 |
| 2023/10/27 | 818 | 818 | 818 | 818 | 200 |
| 2023/10/26 | 837 | 837 | 819 | 819 | 400 |
| 2023/10/25 | 837 | 837 | 822 | 837 | 400 |
| 2023/10/24 | 830 | 837 | 830 | 837 | 200 |
| 2023/10/23 | 830 | 830 | 830 | 830 | 200 |
| 2023/10/20 | 818 | 849 | 818 | 845 | 1,900 |
| 2023/10/19 | 819 | 833 | 810 | 833 | 2,500 |
| 2023/10/18 | 833 | 836 | 820 | 828 | 2,000 |
| 2023/10/17 | 868 | 868 | 839 | 843 | 1,500 |
| 2023/10/16 | 836 | 883 | 831 | 880 | 5,700 |
| 2023/10/13 | 902 | 911 | 879 | 911 | 5,800 |
| 2023/10/12 | 912 | 912 | 896 | 910 | 2,300 |
| 2023/10/11 | 918 | 918 | 880 | 886 | 3,900 |
| 2023/10/10 | 913 | 913 | 906 | 909 | 900 |
| 2023/10/06 | 912 | 912 | 891 | 908 | 1,000 |
| 2023/10/05 | 871 | 885 | 871 | 885 | 600 |
| 2023/10/04 | 875 | 875 | 867 | 871 | 1,600 |
| 2023/10/03 | 918 | 918 | 878 | 878 | 1,000 |
| 2023/10/02 | 895 | 909 | 895 | 909 | 2,200 |
| 2023/09/29 | 901 | 901 | 880 | 880 | 2,400 |