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 |
|---|---|---|---|---|---|
| 2024/12/30 | 890 | 901 | 890 | 901 | 2,100 |
| 2024/12/27 | 892 | 911 | 892 | 905 | 3,300 |
| 2024/12/26 | 918 | 928 | 909 | 928 | 4,300 |
| 2024/12/25 | 914 | 914 | 880 | 888 | 3,200 |
| 2024/12/24 | 894 | 899 | 894 | 899 | 500 |
| 2024/12/23 | 903 | 903 | 890 | 890 | 2,300 |
| 2024/12/20 | 877 | 888 | 874 | 888 | 1,000 |
| 2024/12/19 | 882 | 882 | 872 | 877 | 800 |
| 2024/12/18 | 870 | 885 | 869 | 882 | 1,200 |
| 2024/12/17 | 922 | 922 | 858 | 872 | 16,800 |
| 2024/12/16 | 921 | 921 | 913 | 913 | 700 |
| 2024/12/13 | 920 | 950 | 906 | 906 | 6,400 |
| 2024/12/12 | 945 | 945 | 920 | 920 | 3,000 |
| 2024/12/11 | 932 | 944 | 932 | 941 | 600 |
| 2024/12/10 | 939 | 940 | 932 | 932 | 3,000 |
| 2024/12/09 | 945 | 958 | 945 | 958 | 1,500 |
| 2024/12/06 | 946 | 959 | 945 | 945 | 1,800 |
| 2024/12/05 | 980 | 983 | 930 | 931 | 9,400 |
| 2024/12/04 | 995 | 1,000 | 982 | 982 | 1,500 |
| 2024/12/03 | 987 | 987 | 985 | 985 | 1,000 |
| 2024/12/02 | 1,007 | 1,008 | 980 | 987 | 8,700 |
| 2024/11/29 | 1,032 | 1,032 | 1,008 | 1,008 | 3,600 |
| 2024/11/28 | 1,030 | 1,048 | 1,006 | 1,048 | 11,200 |
| 2024/11/27 | 1,072 | 1,074 | 1,028 | 1,031 | 19,400 |
| 2024/11/26 | 1,090 | 1,090 | 1,030 | 1,030 | 10,700 |
| 2024/11/25 | 1,094 | 1,096 | 1,076 | 1,076 | 7,800 |
| 2024/11/22 | 1,068 | 1,070 | 1,051 | 1,070 | 7,300 |
| 2024/11/21 | 1,048 | 1,067 | 1,030 | 1,048 | 16,400 |
| 2024/11/20 | 1,024 | 1,024 | 990 | 1,020 | 15,300 |
| 2024/11/19 | 960 | 1,024 | 950 | 1,010 | 59,700 |
| 2024/11/18 | 828 | 974 | 821 | 942 | 145,000 |
| 2024/11/15 | 839 | 845 | 830 | 837 | 1,000 |
| 2024/11/14 | 837 | 844 | 837 | 844 | 600 |
| 2024/11/13 | 835 | 837 | 835 | 836 | 1,200 |
| 2024/11/12 | 859 | 859 | 842 | 850 | 1,100 |
| 2024/11/11 | 860 | 860 | 831 | 858 | 1,000 |
| 2024/11/08 | 837 | 860 | 826 | 860 | 2,400 |
| 2024/11/07 | 845 | 845 | 800 | 800 | 4,100 |
| 2024/11/06 | 829 | 844 | 829 | 844 | 300 |
| 2024/11/05 | 834 | 834 | 820 | 829 | 3,000 |
| 2024/11/01 | 852 | 852 | 836 | 846 | 800 |
| 2024/10/31 | 857 | 857 | 851 | 855 | 1,500 |
| 2024/10/30 | 850 | 852 | 840 | 842 | 3,500 |
| 2024/10/29 | 860 | 870 | 835 | 850 | 12,800 |
| 2024/10/28 | 846 | 915 | 841 | 868 | 39,100 |
| 2024/10/25 | 880 | 970 | 841 | 906 | 190,000 |
| 2024/10/24 | 820 | 820 | 820 | 820 | 100 |
| 2024/10/23 | 821 | 821 | 821 | 821 | 100 |
| 2024/10/22 | 820 | 820 | 820 | 820 | 100 |
| 2024/10/21 | 821 | 821 | 821 | 821 | 300 |
| 2024/10/18 | 847 | 847 | 821 | 821 | 600 |
| 2024/10/17 | 831 | 832 | 817 | 817 | 1,800 |
| 2024/10/16 | 832 | 855 | 832 | 855 | 500 |
| 2024/10/15 | 848 | 848 | 840 | 840 | 1,000 |
| 2024/10/11 | 833 | 833 | 833 | 833 | 100 |
| 2024/10/10 | 842 | 842 | 842 | 842 | 200 |
| 2024/10/09 | 857 | 857 | 842 | 842 | 800 |
| 2024/10/07 | 831 | 858 | 831 | 858 | 900 |
| 2024/10/04 | 836 | 836 | 836 | 836 | 200 |
| 2024/10/03 | 840 | 840 | 840 | 840 | 400 |
| 2024/10/02 | 845 | 845 | 845 | 845 | 100 |
| 2024/10/01 | 837 | 837 | 837 | 837 | 300 |
| 2024/09/30 | 837 | 837 | 837 | 837 | 200 |
| 2024/09/27 | 856 | 856 | 841 | 843 | 600 |
| 2024/09/26 | 856 | 856 | 856 | 856 | 500 |
| 2024/09/25 | 841 | 856 | 841 | 856 | 1,100 |
| 2024/09/24 | 857 | 857 | 854 | 854 | 400 |
| 2024/09/20 | 830 | 851 | 830 | 851 | 700 |
| 2024/09/18 | 840 | 853 | 840 | 853 | 600 |
| 2024/09/17 | 850 | 850 | 835 | 845 | 800 |
| 2024/09/13 | 838 | 850 | 838 | 850 | 600 |
| 2024/09/12 | 843 | 854 | 833 | 840 | 4,500 |
| 2024/09/11 | 863 | 863 | 808 | 828 | 12,900 |
| 2024/09/10 | 897 | 897 | 882 | 888 | 500 |
| 2024/09/09 | 882 | 898 | 812 | 898 | 11,300 |
| 2024/09/06 | 873 | 880 | 873 | 880 | 200 |
| 2024/09/05 | 899 | 899 | 870 | 888 | 1,400 |
| 2024/09/04 | 899 | 899 | 863 | 892 | 2,300 |
| 2024/09/03 | 894 | 903 | 885 | 894 | 1,600 |
| 2024/09/02 | 892 | 893 | 880 | 893 | 300 |
| 2024/08/30 | 881 | 889 | 881 | 889 | 1,300 |
| 2024/08/28 | 888 | 888 | 880 | 880 | 500 |
| 2024/08/27 | 889 | 900 | 889 | 899 | 2,300 |
| 2024/08/26 | 871 | 883 | 857 | 883 | 1,100 |
| 2024/08/23 | 883 | 883 | 871 | 871 | 300 |
| 2024/08/21 | 860 | 860 | 860 | 860 | 100 |
| 2024/08/19 | 880 | 880 | 870 | 870 | 500 |
| 2024/08/16 | 857 | 883 | 856 | 883 | 1,300 |
| 2024/08/15 | 880 | 880 | 870 | 871 | 400 |
| 2024/08/14 | 896 | 896 | 880 | 880 | 2,000 |
| 2024/08/13 | 878 | 896 | 877 | 881 | 3,800 |
| 2024/08/09 | 862 | 878 | 862 | 878 | 600 |
| 2024/08/08 | 847 | 850 | 847 | 850 | 1,900 |
| 2024/08/07 | 837 | 838 | 785 | 838 | 16,400 |
| 2024/08/06 | 778 | 898 | 775 | 882 | 6,600 |
| 2024/08/05 | 838 | 838 | 760 | 778 | 7,800 |
| 2024/08/02 | 880 | 881 | 842 | 851 | 6,100 |
| 2024/08/01 | 950 | 955 | 890 | 890 | 9,900 |
| 2024/07/31 | 956 | 956 | 955 | 955 | 600 |
| 2024/07/30 | 950 | 957 | 937 | 957 | 1,300 |
| 2024/07/29 | 955 | 955 | 939 | 939 | 600 |
| 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 |