2315 (株)CAICA DIGITAL の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	23,000	23,490	22,850	23,020	529	1,776.12
2009-12-29	23,040	24,030	23,040	23,280	721	1,796.19
2009-12-28	23,000	23,800	22,800	22,910	796	1,767.64
2009-12-25	22,800	24,500	22,510	23,440	1,400	1,808.53
2009-12-24	25,000	25,500	23,050	23,600	3,873	1,820.88
2009-12-22	25,030	26,500	24,430	25,860	5,210	1,995.25
2009-12-21	23,810	24,500	21,400	23,830	10,955	1,838.62
2009-12-18	24,680	24,700	23,840	24,400	2,018	1,882.60
2009-12-17	26,000	26,890	24,850	25,100	1,570	1,936.61
2009-12-16	26,600	26,990	25,610	26,300	647	2,029.20
2009-12-15	27,400	27,400	26,000	26,020	593	2,007.59
2009-12-14	25,400	28,200	25,400	27,150	1,495	2,094.78
2009-12-11	25,900	26,900	25,130	25,600	465	1,975.19
2009-12-10	26,300	26,800	24,900	26,200	2,260	2,021.48
2009-12-09	28,010	28,600	26,600	26,900	1,548	2,075.49
2009-12-08	29,690	30,400	28,700	28,810	2,386	2,222.86
2009-12-07	26,900	29,700	26,800	29,400	4,307	2,268.38
2009-12-04	24,720	27,720	24,700	26,900	3,772	2,075.49
2009-12-03	24,700	25,190	24,600	24,720	918	1,907.29
2009-12-02	24,500	25,230	24,120	24,630	1,070	1,900.35
2009-12-01	23,620	25,250	23,350	24,800	1,623	1,913.46
2009-11-30	22,300	25,000	22,300	24,090	1,467	1,858.68
2009-11-27	22,700	23,300	22,010	22,070	1,007	1,702.83
2009-11-26	24,000	24,400	22,500	23,300	1,002	1,797.73
2009-11-25	23,550	24,100	21,500	23,700	1,513	1,828.59
2009-11-24	24,150	24,400	23,250	23,250	2,585	1,793.87
2009-11-20	23,000	26,300	23,000	26,250	1,939	2,025.34
2009-11-19	23,800	25,700	21,120	23,870	6,084	1,841.71
2009-11-18	25,300	26,000	23,800	23,800	4,542	1,836.31
2009-11-17	30,700	31,200	26,800	26,800	6,153	2,067.77
2009-11-16	28,800	32,500	26,800	30,800	6,355	2,376.40
2009-11-13	30,100	31,100	29,600	29,760	2,552	2,296.15
2009-11-12	30,150	31,400	28,700	31,300	6,031	2,414.97
2009-11-11	32,000	33,500	29,900	31,100	14,154	2,399.54
2009-11-10	38,400	39,000	33,900	33,900	7,294	2,615.58
2009-11-09	37,800	38,600	36,600	37,900	8,699	2,924.20
2009-11-06	38,000	42,400	37,100	38,950	21,640	3,005.22
2009-11-05	37,000	37,000	37,000	37,000	904	2,854.76
2009-11-04	33,000	33,000	33,000	33,000	972	2,546.14
2009-11-02	29,990	29,990	29,990	29,990	407	2,313.90
2009-10-30	26,700	27,000	26,020	26,990	1,893	2,082.43
2009-10-29	23,620	26,840	23,000	26,420	3,012	2,038.45
2009-10-28	24,720	24,720	23,810	23,920	819	1,845.57
2009-10-27	25,200	25,410	24,800	24,820	1,571	1,915.01
2009-10-26	24,800	25,500	24,760	25,500	1,637	1,967.47
2009-10-23	24,500	24,790	24,200	24,760	1,026	1,910.38
2009-10-22	23,800	24,160	23,200	23,990	953	1,850.97
2009-10-21	24,500	24,890	23,060	23,740	1,539	1,831.68
2009-10-20	23,200	24,400	23,110	24,010	1,389	1,852.51
2009-10-19	22,750	23,100	22,660	23,100	756	1,782.30
2009-10-16	22,990	23,000	22,800	22,850	866	1,763.01
2009-10-15	22,200	22,960	21,900	22,800	905	1,759.15
2009-10-14	21,800	22,440	21,800	22,400	944	1,728.29
2009-10-13	21,980	22,450	21,600	22,000	716	1,697.43
2009-10-09	22,300	22,300	21,420	21,980	771	1,695.88
2009-10-08	22,470	22,700	21,800	22,300	399	1,720.57
2009-10-07	23,000	23,000	21,200	22,400	937	1,728.29
2009-10-06	22,000	22,790	22,000	22,700	377	1,751.44
2009-10-05	22,500	22,540	21,500	22,000	804	1,697.43
2009-10-02	22,500	22,810	22,100	22,810	664	1,759.92
2009-10-01	22,850	23,040	22,610	22,920	609	1,768.41
2009-09-30	22,410	23,050	22,410	22,850	366	1,763.01
2009-09-29	22,850	23,260	22,750	22,750	480	1,755.29
2009-09-28	23,470	23,470	22,500	22,900	901	1,766.87
2009-09-25	22,130	23,900	21,600	23,770	1,980	1,833.99
2009-09-24	20,500	21,990	20,500	21,920	740	1,691.25
2009-09-18	20,750	20,800	20,370	20,800	556	1,604.84
2009-09-17	20,600	20,840	20,370	20,450	453	1,577.83
2009-09-16	20,300	20,500	20,300	20,450	399	1,577.83
2009-09-15	20,250	20,380	20,150	20,280	879	1,564.72
2009-09-14	20,100	20,400	19,930	20,320	646	1,567.80
2009-09-11	20,000	20,300	19,900	20,100	404	1,550.83
2009-09-10	19,720	20,000	19,720	20,000	172	1,543.11
2009-09-09	19,850	19,990	19,750	19,920	241	1,536.94
2009-09-08	19,920	20,100	19,760	19,760	385	1,524.60
2009-09-07	19,800	20,270	19,700	20,000	507	1,543.11
2009-09-04	19,900	20,300	19,610	19,760	548	1,524.60
2009-09-03	19,790	20,100	19,700	20,000	925	1,543.11
2009-09-02	19,050	19,990	18,900	19,990	888	1,542.34
2009-09-01	18,960	19,200	18,750	19,200	322	1,481.39
2009-08-31	18,900	19,440	18,900	19,180	293	1,479.85
2009-08-28	19,370	19,510	19,000	19,300	404	1,489.11
2009-08-27	19,330	19,690	18,900	19,570	667	1,509.94
2009-08-26	19,580	19,780	19,000	19,730	384	1,522.28
2009-08-25	19,890	19,890	18,870	19,880	529	1,533.86
2009-08-24	19,300	19,350	19,100	19,300	355	1,489.11
2009-08-21	19,070	19,470	18,810	19,100	407	1,473.67
2009-08-20	18,100	18,800	18,030	18,750	377	1,446.67
2009-08-19	18,880	19,220	18,250	18,300	742	1,411.95
2009-08-18	19,300	19,800	18,510	18,950	1,440	1,462.10
2009-08-17	19,950	20,400	19,800	20,000	908	1,543.11
2009-08-14	20,000	21,000	20,000	20,710	3,092	1,597.90
2009-08-13	23,400	23,580	22,500	23,000	642	1,774.58
2009-08-12	23,590	23,600	23,260	23,500	661	1,813.16
2009-08-11	23,310	23,740	23,110	23,490	580	1,812.39
2009-08-10	23,850	23,850	23,150	23,480	468	1,811.62
2009-08-07	22,800	23,360	22,500	23,250	678	1,793.87
2009-08-06	22,520	23,000	22,480	22,800	792	1,759.15
2009-08-05	23,550	23,700	22,300	23,380	966	1,803.90
2009-08-04	24,310	24,890	23,500	24,000	1,294	1,851.74
2009-08-03	23,900	24,890	23,700	24,280	1,109	1,873.34
2009-07-31	24,110	24,290	23,500	23,900	1,129	1,844.02
2009-07-30	24,000	24,930	23,700	24,110	1,419	1,860.22
2009-07-29	21,800	24,050	20,600	23,990	3,001	1,850.97
2009-07-28	22,500	24,100	21,630	22,000	2,901	1,697.43
2009-07-27	20,180	22,810	20,090	22,500	2,950	1,736
2009-07-24	20,000	20,200	19,560	20,170	1,657	1,556.23
2009-07-23	19,200	19,200	18,850	19,010	442	1,466.73
2009-07-22	19,180	19,300	18,890	19,160	574	1,478.30
2009-07-21	19,220	19,440	19,000	19,200	496	1,481.39
2009-07-17	19,100	19,170	18,400	19,130	341	1,475.99
2009-07-16	19,000	19,280	18,500	18,990	410	1,465.19
2009-07-15	19,490	19,500	18,700	18,710	284	1,443.58
2009-07-14	18,370	19,410	18,370	19,350	587	1,492.96
2009-07-13	20,400	20,400	17,500	18,250	1,782	1,408.09
2009-07-10	20,400	20,600	19,810	20,100	1,765	1,550.83
2009-07-09	19,500	20,490	19,100	20,200	2,525	1,558.55
2009-07-08	18,700	19,460	18,700	19,400	852	1,496.82
2009-07-07	18,450	19,570	18,400	19,070	1,492	1,471.36
2009-07-06	18,100	18,900	18,100	18,850	575	1,454.39
2009-07-03	18,400	18,750	18,000	18,700	540	1,442.81
2009-07-02	19,380	19,380	18,500	18,890	443	1,457.47
2009-07-01	19,000	19,100	18,700	19,000	483	1,465.96
2009-06-30	18,760	19,600	18,350	19,000	2,251	1,465.96
2009-06-29	17,750	18,260	17,600	18,260	832	1,408.86
2009-06-26	17,740	17,740	17,410	17,740	465	1,368.74
2009-06-25	16,700	17,400	16,520	17,340	705	1,337.88
2009-06-24	16,800	16,870	16,300	16,500	687	1,273.07
2009-06-23	16,600	16,900	16,300	16,400	1,066	1,265.35
2009-06-22	17,800	17,950	17,010	17,200	839	1,327.08
2009-06-19	18,300	18,300	17,470	18,000	1,299	1,388.80
2009-06-18	18,370	18,600	18,100	18,350	1,992	1,415.81
2009-06-17	17,500	18,300	17,360	18,170	1,464	1,401.92
2009-06-16	18,800	19,030	17,410	18,100	3,951	1,396.52
2009-06-15	17,800	18,600	17,700	18,600	5,224	1,435.10
2009-06-12	15,850	17,300	15,800	16,600	6,830	1,280.79
2009-06-11	15,100	15,850	14,650	15,300	2,215	1,180.48
2009-06-10	14,140	14,350	14,000	14,240	1,436	1,098.70
2009-06-09	13,840	14,200	13,810	14,010	862	1,080.95
2009-06-08	14,010	14,010	13,500	13,840	818	1,067.84
2009-06-05	13,880	13,940	13,430	13,890	925	1,071.69
2009-06-04	13,750	14,030	13,750	13,930	640	1,074.78
2009-06-03	13,880	13,900	13,410	13,820	571	1,066.29
2009-06-02	14,000	14,000	13,780	13,860	878	1,069.38
2009-06-01	14,130	14,200	13,300	13,750	669	1,060.89
2009-05-29	14,200	14,770	13,700	14,050	1,692	1,084.04
2009-05-28	13,290	14,250	13,160	14,150	1,408	1,091.75
2009-05-27	13,000	13,410	13,000	13,290	907	1,025.40
2009-05-26	12,300	12,680	12,300	12,680	527	978.34
2009-05-25	12,380	12,480	12,010	12,230	524	943.62
2009-05-22	11,950	12,170	11,850	11,980	676	924.33
2009-05-21	11,800	12,000	11,650	12,000	351	925.87
2009-05-20	11,900	11,900	11,550	11,550	201	891.15
2009-05-19	11,900	11,910	11,710	11,890	403	917.38
2009-05-18	12,200	12,230	11,810	12,100	433	933.58
2009-05-15	11,850	12,180	11,820	12,180	325	939.76
2009-05-14	11,910	12,050	11,700	12,050	455	929.73
2009-05-13	11,970	11,980	11,680	11,980	291	924.33
2009-05-12	11,980	11,980	11,650	11,680	189	901.18
2009-05-11	11,600	12,200	11,600	11,950	278	922.01
2009-05-08	11,500	11,550	11,000	11,550	300	891.15
2009-05-07	11,290	11,500	11,150	11,500	148	887.29
2009-05-01	11,000	11,300	10,760	10,890	137	840.23
2009-04-30	10,650	11,270	10,650	10,710	280	826.34
2009-04-28	11,230	11,330	10,680	10,950	350	844.86
2009-04-27	11,690	11,800	11,270	11,500	416	887.29
2009-04-24	11,380	11,800	10,910	11,700	1,054	902.72
2009-04-23	11,000	11,100	10,520	10,580	459	816.31
2009-04-22	10,170	11,190	10,150	11,100	562	856.43
2009-04-21	10,500	10,510	10,060	10,200	1,066	786.99
2009-04-20	10,700	10,740	10,500	10,570	899	815.54
2009-04-17	11,180	11,200	10,550	10,770	711	830.97
2009-04-16	11,910	11,920	10,500	10,780	1,035	831.74
2009-04-15	12,000	12,000	11,600	11,710	819	903.49
2009-04-14	12,250	12,250	11,880	12,070	671	931.27
2009-04-13	12,850	12,850	12,000	12,450	532	960.59
2009-04-10	12,970	12,970	12,610	12,650	108	976.02
2009-04-09	12,590	12,800	12,560	12,600	214	972.16
2009-04-08	13,040	13,300	12,750	12,750	217	983.74
2009-04-07	12,900	13,050	12,800	12,880	379	993.77
2009-04-06	13,000	13,050	12,700	12,850	204	991.45
2009-04-03	13,100	13,310	12,830	13,060	263	1,007.65
2009-04-02	13,130	13,190	12,810	13,100	225	1,010.74
2009-04-01	13,000	13,200	12,800	12,930	179	997.62
2009-03-31	13,350	13,480	12,900	13,200	899	1,018.46
2009-03-30	13,260	13,580	13,100	13,550	265	1,045.46
2009-03-27	13,150	14,200	13,000	13,260	371	1,023.09
2009-03-26	13,000	13,200	12,810	13,190	179	1,017.68
2009-03-25	13,600	13,600	12,810	12,810	255	988.37
2009-03-24	12,110	12,800	12,100	12,800	111	987.59
2009-03-23	12,110	12,130	11,900	12,090	79	932.81
2009-03-19	12,170	12,180	11,900	11,910	147	918.93
2009-03-18	12,000	12,010	11,850	11,910	254	918.93
2009-03-17	12,000	12,200	11,900	11,960	319	922.78
2009-03-16	12,350	12,350	12,000	12,000	134	925.87
2009-03-13	12,310	12,340	11,850	12,320	141	950.56
2009-03-12	12,000	12,200	11,720	12,200	45	941.30
2009-03-11	12,000	12,080	11,620	12,080	299	932.04
2009-03-10	12,190	12,250	11,750	12,080	202	932.04
2009-03-09	12,610	12,610	12,080	12,200	251	941.30
2009-03-06	12,940	12,940	12,600	12,650	232	976.02
2009-03-05	13,090	13,090	12,600	12,980	141	1,001.48
2009-03-04	12,680	12,980	12,680	12,690	126	979.11
2009-03-03	12,610	13,100	12,510	12,980	212	1,001.48
2009-03-02	12,900	13,200	12,820	13,100	285	1,010.74
2009-02-27	13,800	14,000	13,450	13,500	597	1,041.60
2009-02-26	14,100	15,300	14,000	14,800	1,671	1,141.90
2009-02-25	13,100	13,500	12,950	13,300	2,489	1,026.17
2009-02-24	12,720	13,100	12,720	12,900	1,945	995.31
2009-02-23	12,700	13,000	12,680	13,000	735	1,003.02
2009-02-20	12,950	13,300	12,810	12,950	508	999.17
2009-02-19	12,600	13,600	12,570	13,000	875	1,003.02
2009-02-18	12,900	13,200	12,660	12,790	422	986.82
2009-02-17	12,900	13,100	12,700	13,100	194	1,010.74
2009-02-16	12,650	13,000	12,600	12,700	485	979.88
2009-02-13	12,500	13,560	12,500	12,610	766	972.93
2009-02-12	12,200	12,640	12,200	12,450	1,084	960.59
2009-02-10	12,200	12,450	12,100	12,300	955	949.02
2009-02-09	12,200	12,400	12,000	12,400	463	956.73
2009-02-06	12,060	12,350	12,060	12,350	517	952.87
2009-02-05	12,490	12,490	12,210	12,260	258	945.93
2009-02-04	12,500	12,600	12,100	12,510	541	965.22
2009-02-03	12,400	12,590	11,910	12,550	1,665	968.30
2009-02-02	12,660	12,660	12,020	12,460	1,360	961.36
2009-01-30	12,690	12,830	12,240	12,830	825	989.91
2009-01-29	12,760	12,840	12,310	12,840	571	990.68
2009-01-28	12,700	12,840	12,350	12,840	401	990.68
2009-01-27	12,610	12,860	12,300	12,840	362	990.68
2009-01-26	12,750	12,950	12,100	12,810	417	988.37
2009-01-23	12,600	12,980	12,010	12,810	1,209	988.37
2009-01-22	13,080	13,090	12,250	12,700	697	979.88
2009-01-21	12,980	13,100	12,500	13,100	1,327	1,010.74
2009-01-20	13,190	13,400	12,410	13,000	1,849	1,003.02
2009-01-19	13,760	13,770	13,200	13,200	403	1,018.46
2009-01-16	13,610	13,990	13,480	13,960	310	1,077.09
2009-01-15	13,710	14,300	13,340	14,300	639	1,103.33
2009-01-14	14,600	14,600	13,870	14,310	464	1,104.10
2009-01-13	14,640	14,800	14,000	14,800	495	1,141.90
2009-01-09	14,900	14,900	14,280	14,790	355	1,141.13
2009-01-08	14,730	14,900	14,270	14,890	237	1,148.85
2009-01-07	14,890	15,000	14,500	14,520	409	1,120.30
2009-01-06	14,710	14,800	14,450	14,770	344	1,139.59
2009-01-05	15,000	15,200	14,550	14,700	194	1,134.19

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31