2315 (株)CAICA DIGITAL の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 245,000 | 246,000 | 236,000 | 243,000 | 119 | 3,749.77 |
| 2003-12-29 | 248,000 | 249,000 | 243,000 | 245,000 | 221 | 3,780.63 |
| 2003-12-26 | 240,000 | 250,000 | 230,000 | 250,000 | 620 | 3,857.79 |
| 2003-12-25 | 230,000 | 230,000 | 230,000 | 230,000 | 21 | 3,549.16 |
| 2003-12-24 | 630,000 | 649,995 | 619,995 | 630,000 | 251 | 3,240.54 |
| 2003-12-22 | 625,005 | 630,000 | 616,005 | 621,000 | 157 | 3,194.25 |
| 2003-12-19 | 619,995 | 625,005 | 598,995 | 624,000 | 152 | 3,209.68 |
| 2003-12-18 | 616,005 | 619,995 | 610,995 | 619,995 | 100 | 3,189.08 |
| 2003-12-17 | 622,005 | 622,005 | 606,000 | 619,005 | 61 | 3,183.99 |
| 2003-12-16 | 610,005 | 622,995 | 601,005 | 619,995 | 54 | 3,189.08 |
| 2003-12-15 | 621,000 | 631,005 | 610,005 | 612,000 | 85 | 3,147.95 |
| 2003-12-12 | 625,005 | 630,000 | 610,995 | 610,995 | 72 | 3,142.78 |
| 2003-12-11 | 571,995 | 619,995 | 571,995 | 610,995 | 206 | 3,142.78 |
| 2003-12-10 | 601,995 | 604,995 | 571,005 | 574,995 | 127 | 2,957.61 |
| 2003-12-09 | 610,995 | 622,995 | 595,005 | 601,995 | 119 | 3,096.49 |
| 2003-12-08 | 643,005 | 643,005 | 606,000 | 610,005 | 214 | 3,137.69 |
| 2003-12-05 | 685,995 | 685,995 | 636,000 | 642,000 | 113 | 3,302.27 |
| 2003-12-04 | 690,000 | 700,005 | 685,005 | 685,005 | 73 | 3,523.47 |
| 2003-12-03 | 682,005 | 690,000 | 681,000 | 688,005 | 47 | 3,538.90 |
| 2003-12-02 | 697,995 | 700,005 | 685,005 | 690,000 | 74 | 3,549.16 |
| 2003-12-01 | 690,000 | 705,000 | 681,000 | 691,005 | 41 | 3,554.33 |
| 2003-11-28 | 705,000 | 705,000 | 690,000 | 693,000 | 63 | 3,564.59 |
| 2003-11-27 | 709,995 | 714,000 | 685,995 | 694,995 | 104 | 3,574.86 |
| 2003-11-26 | 679,995 | 706,995 | 672,000 | 706,995 | 147 | 3,636.58 |
| 2003-11-25 | 690,000 | 709,005 | 685,005 | 687,000 | 93 | 3,533.73 |
| 2003-11-21 | 715,005 | 715,005 | 685,995 | 690,000 | 53 | 3,549.16 |
| 2003-11-20 | 715,995 | 715,995 | 690,000 | 715,995 | 95 | 3,682.87 |
| 2003-11-19 | 726,000 | 726,000 | 685,005 | 700,005 | 102 | 3,600.63 |
| 2003-11-18 | 720,000 | 727,995 | 690,000 | 727,995 | 166 | 3,744.60 |
| 2003-11-17 | 739,005 | 739,995 | 679,995 | 726,000 | 254 | 3,734.34 |
| 2003-11-14 | 762,000 | 769,005 | 709,995 | 730,005 | 261 | 3,754.94 |
| 2003-11-13 | 709,995 | 772,005 | 709,995 | 772,005 | 512 | 3,970.97 |
| 2003-11-12 | 670,995 | 690,000 | 664,995 | 672,000 | 84 | 3,456.58 |
| 2003-11-11 | 708,000 | 709,005 | 660,000 | 672,000 | 96 | 3,456.58 |
| 2003-11-10 | 739,995 | 750,000 | 703,995 | 706,005 | 138 | 3,631.49 |
| 2003-11-07 | 739,995 | 742,995 | 705,000 | 742,005 | 202 | 3,816.66 |
| 2003-11-06 | 681,000 | 760,005 | 681,000 | 739,995 | 342 | 3,806.32 |
| 2003-11-05 | 661,005 | 670,005 | 655,005 | 660,000 | 36 | 3,394.85 |
| 2003-11-04 | 664,995 | 670,005 | 630,000 | 649,995 | 69 | 3,343.39 |
| 2003-10-31 | 670,005 | 670,005 | 660,000 | 664,995 | 88 | 3,420.54 |
| 2003-10-30 | 679,995 | 679,995 | 660,000 | 664,995 | 46 | 3,420.54 |
| 2003-10-29 | 681,000 | 697,005 | 670,995 | 679,995 | 37 | 3,497.70 |
| 2003-10-28 | 700,005 | 738,000 | 681,000 | 681,000 | 133 | 3,502.87 |
| 2003-10-27 | 600,000 | 684,000 | 600,000 | 684,000 | 112 | 3,518.30 |
| 2003-10-24 | 570,000 | 625,005 | 570,000 | 583,995 | 101 | 3,003.90 |
| 2003-10-23 | 586,005 | 589,995 | 520,005 | 529,995 | 124 | 2,726.14 |
| 2003-10-22 | 660,000 | 660,000 | 601,005 | 601,005 | 193 | 3,091.40 |
| 2003-10-21 | 718,995 | 718,995 | 649,995 | 660,000 | 201 | 3,394.85 |
| 2003-10-20 | 769,005 | 790,995 | 700,005 | 720,000 | 246 | 3,703.48 |
| 2003-10-17 | 739,995 | 777,000 | 730,005 | 760,005 | 527 | 3,909.25 |
| 2003-10-16 | 724,995 | 730,005 | 690,000 | 720,000 | 548 | 3,703.48 |
| 2003-10-15 | 660,000 | 721,005 | 649,995 | 715,005 | 409 | 3,677.78 |
| 2003-10-14 | 601,005 | 660,000 | 601,005 | 649,995 | 335 | 3,343.39 |
| 2003-10-10 | 580,005 | 630,000 | 580,005 | 600,000 | 323 | 3,086.23 |
| 2003-10-09 | 580,005 | 580,005 | 561,000 | 580,005 | 43 | 2,983.38 |
| 2003-10-08 | 585,000 | 588,000 | 571,005 | 580,995 | 118 | 2,988.47 |
| 2003-10-07 | 561,000 | 580,005 | 559,995 | 580,005 | 104 | 2,983.38 |
| 2003-10-06 | 562,005 | 580,995 | 559,995 | 559,995 | 176 | 2,880.45 |
| 2003-10-03 | 550,005 | 559,995 | 544,995 | 559,995 | 123 | 2,880.45 |
| 2003-10-02 | 562,995 | 564,000 | 540,000 | 540,000 | 83 | 2,777.61 |
| 2003-10-01 | 523,995 | 570,000 | 522,000 | 555,000 | 249 | 2,854.76 |
| 2003-09-30 | 517,005 | 523,995 | 517,005 | 523,995 | 40 | 2,695.28 |
| 2003-09-29 | 520,005 | 522,000 | 517,005 | 517,005 | 50 | 2,659.33 |
| 2003-09-26 | 520,005 | 520,995 | 517,995 | 520,005 | 63 | 2,674.76 |
| 2003-09-25 | 520,005 | 520,995 | 517,995 | 520,005 | 127 | 2,674.76 |
| 2003-09-24 | 520,995 | 520,995 | 517,005 | 517,995 | 76 | 2,664.42 |
| 2003-09-22 | 520,995 | 523,995 | 519,000 | 520,995 | 68 | 2,679.85 |
| 2003-09-19 | 523,005 | 526,005 | 519,000 | 520,995 | 61 | 2,679.85 |
| 2003-09-18 | 529,995 | 529,995 | 519,000 | 520,995 | 85 | 2,679.85 |
| 2003-09-17 | 534,000 | 534,000 | 526,005 | 529,995 | 97 | 2,726.14 |
| 2003-09-16 | 546,000 | 546,000 | 529,995 | 538,995 | 82 | 2,772.44 |
| 2003-09-12 | 541,005 | 550,005 | 532,995 | 544,995 | 74 | 2,803.30 |
| 2003-09-11 | 540,000 | 540,000 | 532,005 | 540,000 | 40 | 2,777.61 |
| 2003-09-10 | 547,995 | 547,995 | 529,995 | 544,995 | 73 | 2,803.30 |
| 2003-09-09 | 559,005 | 559,005 | 541,995 | 549,000 | 84 | 2,823.90 |
| 2003-09-08 | 580,005 | 580,005 | 544,995 | 550,005 | 197 | 2,829.07 |
| 2003-09-05 | 520,005 | 570,000 | 510,000 | 570,000 | 329 | 2,931.92 |
| 2003-09-04 | 534,000 | 534,000 | 520,005 | 520,005 | 86 | 2,674.76 |
| 2003-09-03 | 525,000 | 534,000 | 525,000 | 529,995 | 135 | 2,726.14 |
| 2003-09-02 | 529,995 | 529,995 | 517,995 | 517,995 | 140 | 2,664.42 |
| 2003-09-01 | 543,000 | 549,000 | 529,995 | 529,995 | 192 | 2,726.14 |
| 2003-08-29 | 520,995 | 540,000 | 520,995 | 537,000 | 164 | 2,762.18 |
| 2003-08-28 | 517,995 | 525,000 | 511,995 | 520,995 | 152 | 2,679.85 |
| 2003-08-27 | 520,005 | 526,995 | 517,995 | 517,995 | 174 | 2,664.42 |
| 2003-08-26 | 520,005 | 523,995 | 516,000 | 517,995 | 157 | 2,664.42 |
| 2003-08-25 | 516,000 | 526,995 | 516,000 | 516,000 | 165 | 2,654.16 |
| 2003-08-22 | 525,000 | 525,000 | 514,995 | 516,000 | 186 | 2,654.16 |
| 2003-08-21 | 538,995 | 538,995 | 520,005 | 525,000 | 170 | 2,700.45 |
| 2003-08-20 | 540,000 | 546,000 | 529,995 | 538,995 | 349 | 2,772.44 |
| 2003-08-19 | 510,000 | 529,995 | 510,000 | 529,995 | 495 | 2,726.14 |
| 2003-08-18 | 478,005 | 499,995 | 477,000 | 499,995 | 245 | 2,571.83 |
| 2003-08-15 | 483,000 | 484,995 | 469,995 | 478,995 | 105 | 2,463.81 |
| 2003-08-14 | 475,005 | 480,000 | 468,000 | 472,995 | 128 | 2,432.95 |
| 2003-08-13 | 480,000 | 484,005 | 468,000 | 475,005 | 148 | 2,443.29 |
| 2003-08-12 | 480,000 | 481,005 | 469,995 | 480,000 | 144 | 2,468.98 |
| 2003-08-11 | 489,000 | 489,000 | 468,000 | 481,005 | 83 | 2,474.15 |
| 2003-08-08 | 490,005 | 490,005 | 472,995 | 489,000 | 76 | 2,515.28 |
| 2003-08-07 | 481,995 | 490,995 | 480,000 | 484,995 | 74 | 2,494.68 |
| 2003-08-06 | 489,000 | 489,000 | 475,005 | 480,000 | 109 | 2,468.98 |
| 2003-08-05 | 493,995 | 496,005 | 481,995 | 490,995 | 183 | 2,525.54 |
| 2003-08-04 | 475,995 | 493,005 | 475,995 | 487,995 | 309 | 2,510.11 |
| 2003-08-01 | 460,005 | 480,000 | 456,000 | 471,000 | 376 | 2,422.69 |
| 2003-07-31 | 454,005 | 459,000 | 447,000 | 459,000 | 87 | 2,360.97 |
| 2003-07-30 | 454,005 | 459,000 | 442,005 | 454,995 | 146 | 2,340.36 |
| 2003-07-29 | 439,995 | 460,005 | 436,995 | 450,000 | 311 | 2,314.67 |
| 2003-07-28 | 433,005 | 445,005 | 430,005 | 439,995 | 219 | 2,263.21 |
| 2003-07-25 | 433,005 | 433,995 | 430,005 | 430,005 | 70 | 2,211.82 |
| 2003-07-24 | 439,995 | 444,000 | 430,005 | 433,995 | 120 | 2,232.35 |
| 2003-07-23 | 418,995 | 445,005 | 415,995 | 439,995 | 322 | 2,263.21 |
| 2003-07-22 | 414,000 | 423,000 | 414,000 | 415,995 | 137 | 2,139.76 |
| 2003-07-18 | 409,995 | 409,995 | 402,000 | 408,000 | 53 | 2,098.64 |
| 2003-07-17 | 409,995 | 411,000 | 403,005 | 411,000 | 28 | 2,114.07 |
| 2003-07-16 | 409,995 | 415,995 | 405,000 | 409,995 | 37 | 2,108.90 |
| 2003-07-15 | 418,005 | 420,000 | 409,995 | 420,000 | 50 | 2,160.36 |
| 2003-07-14 | 412,995 | 418,995 | 409,995 | 418,005 | 50 | 2,150.10 |
| 2003-07-11 | 409,995 | 414,000 | 405,000 | 409,005 | 47 | 2,103.81 |
| 2003-07-10 | 400,005 | 409,995 | 399,000 | 409,005 | 60 | 2,103.81 |
| 2003-07-09 | 409,995 | 409,995 | 400,005 | 400,005 | 64 | 2,057.51 |
| 2003-07-08 | 403,995 | 403,995 | 397,005 | 402,000 | 67 | 2,067.77 |
| 2003-07-07 | 415,005 | 415,005 | 397,005 | 400,995 | 56 | 2,062.60 |
| 2003-07-04 | 415,005 | 415,005 | 402,000 | 409,005 | 126 | 2,103.81 |
| 2003-07-03 | 418,005 | 418,005 | 415,005 | 417,000 | 132 | 2,144.93 |
| 2003-07-02 | 415,995 | 420,000 | 405,000 | 415,005 | 74 | 2,134.67 |
| 2003-07-01 | 420,000 | 420,000 | 409,995 | 418,005 | 133 | 2,150.10 |
| 2003-06-30 | 427,995 | 427,995 | 418,005 | 421,995 | 97 | 2,170.62 |
| 2003-06-27 | 418,995 | 427,995 | 415,005 | 424,995 | 174 | 2,186.05 |
| 2003-06-26 | 409,995 | 420,000 | 405,000 | 418,995 | 115 | 2,155.19 |
| 2003-06-25 | 409,995 | 415,005 | 406,005 | 409,995 | 76 | 2,108.90 |
| 2003-06-24 | 406,995 | 408,000 | 400,005 | 406,005 | 95 | 2,088.37 |
| 2003-06-23 | 411,000 | 414,000 | 405,000 | 411,000 | 132 | 2,114.07 |
| 2003-06-20 | 405,000 | 409,995 | 405,000 | 408,000 | 170 | 2,098.64 |
| 2003-06-19 | 402,000 | 409,995 | 396,000 | 405,000 | 194 | 2,083.20 |
| 2003-06-18 | 409,995 | 409,995 | 400,995 | 400,995 | 91 | 2,062.60 |
| 2003-06-17 | 424,005 | 424,995 | 405,000 | 405,000 | 158 | 2,083.20 |
| 2003-06-16 | 409,995 | 424,995 | 409,995 | 421,995 | 184 | 2,170.62 |
| 2003-06-13 | 405,000 | 409,995 | 400,005 | 408,000 | 66 | 2,098.64 |
| 2003-06-12 | 402,000 | 411,000 | 391,005 | 400,005 | 123 | 2,057.51 |
| 2003-06-11 | 411,000 | 415,005 | 391,005 | 400,995 | 108 | 2,062.60 |
| 2003-06-10 | 417,000 | 418,995 | 400,005 | 409,995 | 96 | 2,108.90 |
| 2003-06-09 | 415,005 | 420,000 | 402,000 | 417,000 | 210 | 2,144.93 |
| 2003-06-06 | 400,005 | 439,995 | 400,005 | 424,995 | 1,245 | 2,186.05 |
| 2003-06-05 | 385,005 | 394,005 | 385,005 | 393,000 | 193 | 2,021.48 |
| 2003-06-04 | 373,995 | 394,995 | 373,995 | 385,005 | 198 | 1,980.36 |
| 2003-06-03 | 378,000 | 379,995 | 370,995 | 376,995 | 189 | 1,939.16 |
| 2003-06-02 | 385,995 | 385,995 | 370,995 | 379,995 | 209 | 1,954.59 |
| 2003-05-30 | 382,005 | 399,000 | 381,000 | 388,995 | 82 | 2,000.88 |
| 2003-05-29 | 403,005 | 406,005 | 390,000 | 390,000 | 141 | 2,006.05 |
| 2003-05-28 | 415,005 | 418,995 | 397,995 | 408,000 | 282 | 2,098.64 |
| 2003-05-27 | 394,995 | 415,005 | 379,995 | 409,995 | 673 | 2,108.90 |
| 2003-05-26 | 390,000 | 403,995 | 390,000 | 397,005 | 423 | 2,042.08 |
| 2003-05-23 | 369,000 | 394,005 | 366,000 | 388,995 | 597 | 2,000.88 |
| 2003-05-22 | 346,995 | 379,005 | 334,005 | 369,000 | 318 | 1,898.03 |
| 2003-05-21 | 334,995 | 352,995 | 334,995 | 342,000 | 126 | 1,759.15 |
| 2003-05-20 | 340,005 | 340,005 | 330,000 | 334,995 | 90 | 1,723.12 |
| 2003-05-19 | 346,005 | 349,995 | 330,000 | 345,000 | 88 | 1,774.58 |
| 2003-05-16 | 349,005 | 355,995 | 330,000 | 348,000 | 205 | 1,790.01 |
| 2003-05-15 | 379,995 | 379,995 | 346,995 | 348,000 | 222 | 1,790.01 |
| 2003-05-14 | 366,000 | 385,005 | 364,995 | 379,995 | 593 | 1,954.59 |
| 2003-05-13 | 355,995 | 364,995 | 342,000 | 358,995 | 133 | 1,846.57 |
| 2003-05-12 | 370,005 | 370,005 | 348,000 | 355,995 | 245 | 1,831.14 |
| 2003-05-09 | 331,995 | 379,995 | 319,995 | 370,005 | 709 | 1,903.20 |
| 2003-05-08 | 319,005 | 334,995 | 310,005 | 330,000 | 168 | 1,697.43 |
| 2003-05-07 | 319,995 | 319,995 | 304,995 | 319,005 | 52 | 1,640.87 |
| 2003-05-06 | 331,005 | 331,005 | 312,000 | 322,995 | 74 | 1,661.39 |
| 2003-05-02 | 300,000 | 339,000 | 300,000 | 334,005 | 184 | 1,718.03 |
| 2003-05-01 | 300,000 | 310,005 | 300,000 | 300,000 | 31 | 1,543.11 |
| 2003-04-30 | 274,995 | 289,995 | 274,995 | 289,995 | 32 | 1,491.65 |
| 2003-04-28 | 280,005 | 283,005 | 265,005 | 270,000 | 31 | 1,388.80 |
| 2003-04-25 | 288,000 | 292,005 | 280,005 | 285,000 | 111 | 1,465.96 |
| 2003-04-24 | 310,005 | 310,005 | 297,000 | 301,005 | 66 | 1,548.28 |
| 2003-04-23 | 307,005 | 310,005 | 306,000 | 310,005 | 51 | 1,594.58 |
| 2003-04-22 | 315,000 | 315,000 | 304,995 | 304,995 | 14 | 1,568.81 |
| 2003-04-21 | 319,995 | 319,995 | 307,005 | 315,000 | 50 | 1,620.27 |
| 2003-04-18 | 301,995 | 319,995 | 301,995 | 319,995 | 94 | 1,645.96 |
| 2003-04-17 | 325,005 | 325,005 | 301,995 | 303,000 | 67 | 1,558.55 |
| 2003-04-16 | 310,005 | 321,000 | 310,005 | 321,000 | 58 | 1,651.13 |
| 2003-04-15 | 328,005 | 328,005 | 309,000 | 309,000 | 66 | 1,589.41 |
| 2003-04-14 | 340,005 | 340,005 | 315,000 | 325,005 | 96 | 1,671.73 |
| 2003-04-11 | 319,995 | 345,000 | 316,995 | 340,005 | 220 | 1,748.89 |
| 2003-04-10 | 328,995 | 328,995 | 315,000 | 324,000 | 35 | 1,666.56 |
| 2003-04-09 | 327,000 | 334,995 | 319,995 | 333,000 | 73 | 1,712.86 |
| 2003-04-08 | 346,005 | 349,005 | 319,995 | 331,995 | 170 | 1,707.69 |
| 2003-04-07 | 319,995 | 351,000 | 315,000 | 343,995 | 380 | 1,769.41 |
| 2003-04-04 | 297,000 | 315,000 | 297,000 | 315,000 | 404 | 1,620.27 |
| 2003-04-03 | 286,005 | 309,000 | 280,005 | 295,005 | 170 | 1,517.42 |
| 2003-04-02 | 289,995 | 292,005 | 283,995 | 289,995 | 232 | 1,491.65 |
| 2003-04-01 | 304,005 | 310,005 | 288,000 | 295,005 | 403 | 1,517.42 |
| 2003-03-31 | 292,995 | 309,000 | 289,005 | 309,000 | 357 | 1,589.41 |
| 2003-03-28 | 268,995 | 289,005 | 265,005 | 289,005 | 142 | 1,486.56 |
| 2003-03-27 | 262,005 | 268,995 | 256,005 | 268,995 | 74 | 1,383.63 |
| 2003-03-26 | 250,005 | 259,995 | 250,005 | 259,995 | 97 | 1,337.34 |
| 2003-03-25 | 250,005 | 253,005 | 250,005 | 250,005 | 90 | 1,285.95 |
| 2003-03-24 | 250,005 | 253,005 | 249,000 | 250,005 | 61 | 1,285.95 |
| 2003-03-20 | 255,000 | 255,000 | 250,005 | 250,005 | 87 | 1,285.95 |
| 2003-03-19 | 244,005 | 252,000 | 243,000 | 250,005 | 76 | 1,285.95 |
| 2003-03-18 | 250,005 | 250,005 | 240,000 | 247,995 | 55 | 1,275.62 |
| 2003-03-17 | 250,995 | 250,995 | 244,995 | 250,005 | 133 | 1,285.95 |
| 2003-03-14 | 252,000 | 253,005 | 249,000 | 253,005 | 113 | 1,301.39 |
| 2003-03-13 | 246,000 | 259,005 | 244,995 | 253,005 | 439 | 1,301.39 |
| 2003-03-12 | 231,000 | 247,005 | 231,000 | 243,000 | 129 | 1,249.92 |
| 2003-03-11 | 219,000 | 226,995 | 219,000 | 226,995 | 36 | 1,167.60 |
| 2003-03-10 | 208,995 | 219,000 | 208,995 | 213,000 | 49 | 1,095.61 |
| 2003-03-07 | 202,005 | 210,000 | 198,000 | 210,000 | 150 | 1,080.18 |
| 2003-03-06 | 217,995 | 219,000 | 208,005 | 208,005 | 286 | 1,069.92 |
| 2003-03-05 | 225,000 | 229,995 | 223,005 | 223,005 | 779 | 1,147.07 |
| 2003-03-04 | 243,000 | 243,000 | 243,000 | 243,000 | 1,260 | 1,249.92 |
分割・併合履歴 ： [2021-04-28]10株→1株 [2020-10-20]1株→0.953株 [2020-08-07]1株→1.36株 [2013-09-26]1株→100株 [2005-03-28]1株→5株 [2003-12-25]1株→3株
