2315 (株)CAICA DIGITAL の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	19,000	19,490	18,950	19,000	469	1,465.96
2010-12-29	18,510	18,970	18,510	18,970	214	1,463.64
2010-12-28	18,900	18,980	18,590	18,900	346	1,458.24
2010-12-27	19,430	19,700	18,500	18,900	503	1,458.24
2010-12-24	18,730	19,800	18,500	19,000	1,776	1,465.96
2010-12-22	17,450	18,790	17,000	18,370	1,128	1,417.35
2010-12-21	16,330	17,450	16,100	17,450	534	1,346.37
2010-12-20	16,100	16,470	16,100	16,340	338	1,260.72
2010-12-17	16,450	16,500	16,100	16,150	137	1,246.07
2010-12-16	16,200	16,280	16,010	16,250	160	1,253.78
2010-12-15	16,100	16,290	16,010	16,200	143	1,249.92
2010-12-14	16,250	16,590	16,000	16,300	372	1,257.64
2010-12-13	16,690	16,690	16,140	16,250	353	1,253.78
2010-12-10	15,500	16,490	15,500	16,420	644	1,266.90
2010-12-09	15,250	15,760	15,250	15,600	196	1,203.63
2010-12-08	15,170	15,340	15,170	15,330	146	1,182.80
2010-12-07	15,110	15,420	15,110	15,250	178	1,176.62
2010-12-06	15,070	15,340	15,020	15,270	210	1,178.17
2010-12-03	15,030	15,600	15,010	15,200	261	1,172.77
2010-12-02	15,310	15,460	15,150	15,150	86	1,168.91
2010-12-01	15,880	15,880	15,170	15,220	120	1,174.31
2010-11-30	15,120	15,290	15,090	15,100	79	1,165.05
2010-11-29	14,810	15,500	14,780	15,500	377	1,195.91
2010-11-26	16,060	16,780	15,850	15,880	519	1,225.23
2010-11-25	15,610	16,250	15,460	16,150	742	1,246.07
2010-11-24	14,820	15,100	14,800	15,100	324	1,165.05
2010-11-22	15,070	15,080	14,850	14,950	92	1,153.48
2010-11-19	15,000	15,300	14,810	14,810	524	1,142.68
2010-11-18	14,880	14,880	14,550	14,800	97	1,141.90
2010-11-17	14,550	15,000	14,350	14,870	360	1,147.31
2010-11-16	14,300	15,000	14,300	14,990	426	1,156.56
2010-11-15	15,290	15,290	14,800	15,000	279	1,157.34
2010-11-12	15,060	15,300	15,000	15,200	388	1,172.77
2010-11-11	14,980	15,280	14,700	15,270	336	1,178.17
2010-11-10	14,990	14,990	14,660	14,670	20	1,131.87
2010-11-09	14,960	15,100	14,520	14,900	200	1,149.62
2010-11-08	15,000	15,680	15,000	15,090	363	1,164.28
2010-11-05	14,590	15,000	14,570	15,000	962	1,157.34
2010-11-04	14,400	14,800	14,300	14,800	392	1,141.90
2010-11-02	14,500	14,750	14,110	14,700	364	1,134.19
2010-11-01	14,750	14,750	14,410	14,700	172	1,134.19
2010-10-29	14,500	14,750	14,310	14,750	247	1,138.05
2010-10-28	14,650	14,800	14,260	14,750	293	1,138.05
2010-10-27	14,670	14,890	14,560	14,690	224	1,133.42
2010-10-26	14,850	14,900	14,560	14,870	103	1,147.31
2010-10-25	15,000	15,000	14,620	14,900	479	1,149.62
2010-10-22	14,900	14,980	14,650	14,940	352	1,152.71
2010-10-21	14,900	14,940	14,560	14,940	97	1,152.71
2010-10-20	15,000	15,000	14,540	14,900	298	1,149.62
2010-10-19	14,800	14,900	14,120	14,900	365	1,149.62
2010-10-18	14,700	14,850	14,530	14,820	205	1,143.45
2010-10-15	14,650	14,980	14,650	14,700	93	1,134.19
2010-10-14	14,800	14,990	14,550	14,970	125	1,155.02
2010-10-13	15,250	15,250	14,310	14,800	268	1,141.90
2010-10-12	14,800	15,000	14,600	15,000	107	1,157.34
2010-10-08	14,730	15,000	14,730	14,800	79	1,141.90
2010-10-07	15,000	15,260	15,000	15,260	267	1,177.40
2010-10-06	14,900	15,100	14,660	15,000	52	1,157.34
2010-10-05	14,650	14,960	14,500	14,950	806	1,153.48
2010-10-04	15,990	15,990	15,050	15,050	99	1,161.19
2010-10-01	15,360	16,190	15,040	15,270	297	1,178.17
2010-09-30	14,600	17,600	14,600	16,550	772	1,276.93
2010-09-29	14,500	15,150	14,500	14,780	454	1,140.36
2010-09-28	14,500	15,480	14,500	15,480	153	1,194.37
2010-09-27	15,550	16,000	15,020	15,500	398	1,195.91
2010-09-24	15,950	16,100	15,520	15,710	226	1,212.12
2010-09-22	16,180	16,500	15,500	16,000	1,502	1,234.49
2010-09-21	16,220	16,300	16,150	16,200	462	1,249.92
2010-09-17	16,300	16,500	16,300	16,300	338	1,257.64
2010-09-16	16,400	16,480	16,120	16,400	615	1,265.35
2010-09-15	15,980	16,320	15,980	16,300	1,102	1,257.64
2010-09-14	16,000	16,330	15,900	15,980	225	1,232.95
2010-09-13	16,210	16,400	16,130	16,190	134	1,249.15
2010-09-10	15,980	16,370	15,980	16,370	119	1,263.04
2010-09-09	16,470	16,500	15,880	16,340	154	1,260.72
2010-09-08	16,020	16,420	15,820	16,400	127	1,265.35
2010-09-07	16,590	16,650	15,650	16,650	185	1,284.64
2010-09-06	16,500	16,590	16,260	16,500	56	1,273.07
2010-09-03	16,320	16,560	16,240	16,560	71	1,277.70
2010-09-02	16,620	16,620	16,230	16,400	219	1,265.35
2010-09-01	16,380	16,500	16,300	16,310	192	1,258.41
2010-08-31	16,900	16,900	16,310	16,650	121	1,284.64
2010-08-30	16,500	16,600	16,400	16,500	236	1,273.07
2010-08-27	16,410	16,570	16,250	16,540	361	1,276.16
2010-08-26	16,500	16,680	16,250	16,680	116	1,286.96
2010-08-25	16,700	16,700	16,300	16,600	208	1,280.79
2010-08-24	16,550	16,600	16,220	16,390	128	1,264.58
2010-08-23	16,110	16,500	16,100	16,500	337	1,273.07
2010-08-20	16,200	16,600	16,150	16,500	460	1,273.07
2010-08-19	16,000	16,200	16,000	16,150	362	1,246.07
2010-08-18	15,510	16,490	15,510	16,420	382	1,266.90
2010-08-17	15,940	16,300	15,410	16,000	268	1,234.49
2010-08-16	15,000	16,000	15,000	15,890	404	1,226
2010-08-13	16,200	16,860	16,190	16,600	90	1,280.79
2010-08-12	15,900	16,840	15,870	16,840	278	1,299.30
2010-08-11	16,300	16,800	16,000	16,600	316	1,280.79
2010-08-10	16,840	17,000	16,500	16,890	207	1,303.16
2010-08-09	16,000	16,800	15,800	16,300	432	1,257.64
2010-08-06	16,500	16,880	16,020	16,800	200	1,296.22
2010-08-05	16,320	16,870	16,320	16,800	84	1,296.22
2010-08-04	16,700	16,900	16,180	16,700	144	1,288.50
2010-08-03	16,700	16,990	16,680	16,900	140	1,303.93
2010-08-02	17,200	17,200	16,610	16,700	74	1,288.50
2010-07-30	17,390	17,390	16,950	17,250	252	1,330.94
2010-07-29	17,250	17,390	17,120	17,390	40	1,341.74
2010-07-28	17,440	17,440	17,120	17,290	67	1,334.02
2010-07-27	17,020	17,690	17,020	17,040	222	1,314.73
2010-07-26	17,200	17,330	17,010	17,180	124	1,325.54
2010-07-23	18,500	18,500	17,110	17,400	363	1,342.51
2010-07-22	16,140	16,600	15,600	16,550	433	1,276.93
2010-07-21	16,250	16,890	16,200	16,780	222	1,294.67
2010-07-20	16,670	17,490	16,500	16,890	236	1,303.16
2010-07-16	16,820	17,180	16,680	17,070	182	1,317.05
2010-07-15	16,910	17,490	16,820	16,820	247	1,297.76
2010-07-14	16,500	17,000	16,500	17,000	145	1,311.65
2010-07-13	16,650	16,890	16,500	16,780	253	1,294.67
2010-07-12	17,000	17,000	16,620	16,780	499	1,294.67
2010-07-09	17,010	17,200	16,500	16,880	437	1,302.39
2010-07-08	17,000	17,090	16,240	16,700	460	1,288.50
2010-07-07	16,700	17,400	16,090	16,600	968	1,280.79
2010-07-06	17,520	17,800	17,300	17,300	235	1,334.79
2010-07-05	17,800	18,090	17,530	17,990	505	1,388.03
2010-07-02	18,300	18,300	17,500	18,200	316	1,404.23
2010-07-01	18,000	18,300	17,900	17,900	284	1,381.09
2010-06-30	17,500	18,200	17,100	18,200	404	1,404.23
2010-06-29	18,850	18,850	18,030	18,600	145	1,435.10
2010-06-28	18,850	19,250	18,600	18,850	323	1,454.39
2010-06-25	18,550	19,300	18,550	19,250	284	1,485.25
2010-06-24	19,050	19,500	19,000	19,350	206	1,492.96
2010-06-23	19,100	19,700	19,100	19,670	113	1,517.65
2010-06-22	19,790	19,890	19,410	19,500	230	1,504.54
2010-06-21	19,300	19,850	19,300	19,850	212	1,531.54
2010-06-18	19,600	19,950	19,500	19,600	119	1,512.25
2010-06-17	19,900	19,900	19,500	19,500	289	1,504.54
2010-06-16	19,760	19,900	19,750	19,900	134	1,535.40
2010-06-15	19,700	20,000	19,700	19,700	365	1,519.97
2010-06-14	19,950	20,200	19,800	20,100	354	1,550.83
2010-06-11	19,890	19,940	19,550	19,900	223	1,535.40
2010-06-10	19,650	19,800	19,370	19,480	135	1,502.99
2010-06-09	19,800	19,800	19,300	19,770	209	1,525.37
2010-06-08	19,400	20,240	19,200	19,450	335	1,500.68
2010-06-07	20,010	20,280	19,610	19,700	466	1,519.97
2010-06-04	19,500	20,900	19,500	20,900	491	1,612.55
2010-06-03	19,500	19,880	19,410	19,880	254	1,533.86
2010-06-02	19,410	19,420	19,000	19,300	281	1,489.11
2010-06-01	20,000	20,100	19,110	19,500	416	1,504.54
2010-05-31	19,000	19,990	19,000	19,900	285	1,535.40
2010-05-28	19,430	20,000	19,430	19,750	440	1,523.83
2010-05-27	18,900	19,430	18,900	19,430	229	1,499.14
2010-05-26	18,630	19,470	18,630	18,700	379	1,442.81
2010-05-25	20,490	20,500	18,800	19,430	909	1,499.14
2010-05-24	19,020	19,880	18,900	19,880	285	1,533.86
2010-05-21	18,500	19,700	18,020	19,690	779	1,519.20
2010-05-20	20,000	20,150	19,800	19,900	382	1,535.40
2010-05-19	20,300	20,800	19,820	20,000	1,007	1,543.11
2010-05-18	20,310	20,980	20,310	20,550	632	1,585.55
2010-05-17	21,890	22,800	20,300	20,500	1,879	1,581.69
2010-05-14	23,000	23,400	22,840	22,890	853	1,766.09
2010-05-13	23,200	23,300	22,880	23,300	885	1,797.73
2010-05-12	23,290	23,440	23,000	23,180	571	1,788.47
2010-05-11	23,000	23,500	23,000	23,200	1,467	1,790.01
2010-05-10	23,310	23,800	22,900	22,900	1,162	1,766.87
2010-05-07	23,000	23,450	22,600	23,290	1,532	1,796.96
2010-05-06	23,150	24,290	23,150	23,860	4,792	1,840.94
2010-04-30	22,990	23,280	22,850	22,980	768	1,773.04
2010-04-28	22,900	22,990	22,700	22,750	538	1,755.29
2010-04-27	23,080	23,700	22,910	23,250	1,076	1,793.87
2010-04-26	22,960	23,100	22,790	22,990	712	1,773.81
2010-04-23	22,700	22,700	22,140	22,620	795	1,745.26
2010-04-22	22,350	22,610	22,000	22,610	787	1,744.49
2010-04-21	22,610	22,890	22,200	22,700	947	1,751.44
2010-04-20	23,000	24,500	22,740	22,740	1,133	1,754.52
2010-04-19	23,200	23,490	22,630	22,890	1,235	1,766.09
2010-04-16	24,000	24,500	23,720	23,720	3,454	1,830.13
2010-04-15	22,900	23,990	22,900	23,600	1,551	1,820.88
2010-04-14	23,000	23,380	22,830	22,830	494	1,761.47
2010-04-13	23,000	23,400	22,750	22,830	683	1,761.47
2010-04-12	22,500	22,930	22,000	22,800	674	1,759.15
2010-04-09	21,900	22,470	21,550	22,270	636	1,718.26
2010-04-08	21,250	21,970	21,250	21,900	384	1,689.71
2010-04-07	22,300	22,300	21,300	21,900	387	1,689.71
2010-04-06	22,600	22,650	21,800	22,350	437	1,724.43
2010-04-05	22,510	22,650	22,200	22,550	765	1,739.86
2010-04-02	22,300	22,930	22,220	22,600	628	1,743.72
2010-04-01	21,700	22,640	21,700	22,400	749	1,728.29
2010-03-31	21,220	21,960	21,220	21,780	471	1,680.45
2010-03-30	21,500	21,750	21,490	21,620	694	1,668.11
2010-03-29	22,150	22,290	21,130	21,550	936	1,662.71
2010-03-26	23,550	24,690	22,150	22,150	3,189	1,709
2010-03-25	24,150	24,300	23,410	23,550	1,229	1,817.02
2010-03-24	23,800	24,750	22,830	24,000	2,952	1,851.74
2010-03-23	22,900	23,980	22,400	23,400	3,024	1,805.44
2010-03-19	22,020	23,800	21,800	22,990	4,405	1,773.81
2010-03-18	20,900	23,100	20,900	22,300	4,034	1,720.57
2010-03-17	19,970	20,890	19,820	20,870	975	1,610.24
2010-03-16	19,950	20,100	19,910	20,050	565	1,546.97
2010-03-15	20,000	20,200	19,770	20,000	432	1,543.11
2010-03-12	19,800	20,270	19,800	20,010	504	1,543.89
2010-03-11	20,100	20,280	19,580	19,800	639	1,527.68
2010-03-10	20,100	20,150	19,100	19,450	785	1,500.68
2010-03-09	20,800	20,800	19,990	20,050	696	1,546.97
2010-03-08	20,660	20,980	20,550	20,900	368	1,612.55
2010-03-05	21,000	21,000	20,530	20,870	384	1,610.24
2010-03-04	20,690	21,220	20,600	21,200	413	1,635.70
2010-03-03	20,670	21,450	20,670	21,280	459	1,641.87
2010-03-02	21,050	21,500	21,000	21,450	471	1,654.99
2010-03-01	21,400	21,790	21,400	21,600	192	1,666.56
2010-02-26	21,780	21,800	21,450	21,750	588	1,678.14
2010-02-25	21,990	22,000	21,500	21,790	261	1,681.22
2010-02-24	21,450	21,880	21,330	21,850	374	1,685.85
2010-02-23	21,900	21,980	21,500	21,900	193	1,689.71
2010-02-22	21,380	22,010	21,380	21,970	391	1,695.11
2010-02-19	21,570	21,900	21,330	21,880	337	1,688.17
2010-02-18	22,100	22,100	21,090	21,900	550	1,689.71
2010-02-17	21,900	22,480	21,750	22,100	420	1,705.14
2010-02-16	21,690	21,990	21,400	21,900	379	1,689.71
2010-02-15	21,800	22,000	20,510	21,880	683	1,688.17
2010-02-12	22,050	22,280	21,640	22,230	274	1,715.17
2010-02-10	22,300	22,490	21,710	22,180	473	1,711.31
2010-02-09	21,710	22,570	21,710	22,100	699	1,705.14
2010-02-08	22,610	22,610	21,900	21,900	451	1,689.71
2010-02-05	21,750	22,630	21,750	22,580	398	1,742.18
2010-02-04	22,740	23,000	22,510	22,800	377	1,759.15
2010-02-03	22,710	23,000	22,600	22,880	185	1,765.32
2010-02-02	22,300	23,130	22,300	22,620	687	1,745.26
2010-02-01	22,000	22,490	21,550	22,490	753	1,735.23
2010-01-29	23,170	23,170	22,350	22,360	936	1,725.20
2010-01-28	23,000	23,100	22,800	22,980	394	1,773.04
2010-01-27	23,200	23,290	23,000	23,000	592	1,774.58
2010-01-26	24,200	24,400	22,950	23,200	909	1,790.01
2010-01-25	24,230	24,550	23,650	24,390	366	1,881.83
2010-01-22	24,260	24,700	23,500	24,230	738	1,869.48
2010-01-21	24,200	24,250	24,000	24,250	306	1,871.03
2010-01-20	24,300	25,500	24,030	24,210	344	1,867.94
2010-01-19	24,500	24,950	23,790	24,300	968	1,874.88
2010-01-18	25,650	25,650	24,350	24,700	830	1,905.75
2010-01-15	26,900	26,900	25,300	25,650	1,129	1,979.04
2010-01-14	27,100	28,000	26,000	26,600	4,461	2,052.34
2010-01-13	23,900	26,440	23,300	26,360	2,865	2,033.83
2010-01-12	22,920	23,180	22,830	23,080	441	1,780.75
2010-01-08	22,750	23,120	22,570	23,010	608	1,775.35
2010-01-07	22,990	23,200	22,670	22,780	353	1,757.61
2010-01-06	23,080	23,400	22,810	22,830	481	1,761.47
2010-01-05	23,300	23,570	22,880	23,080	516	1,780.75
2010-01-04	23,010	23,440	22,880	22,900	469	1,766.87

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