2315 (株)CAICA DIGITAL の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	9,920	10,290	9,920	10,290	131	793.93
2011-12-29	9,800	10,000	9,800	9,900	243	763.84
2011-12-28	9,900	9,980	9,810	9,970	111	769.24
2011-12-27	10,010	10,240	9,800	9,850	280	759.98
2011-12-26	10,480	10,480	10,100	10,190	191	786.22
2011-12-22	11,000	11,000	10,350	10,480	373	808.59
2011-12-21	10,410	10,480	10,140	10,480	415	808.59
2011-12-20	10,980	10,980	10,140	10,300	220	794.70
2011-12-19	11,010	11,100	10,670	10,670	126	823.25
2011-12-16	11,370	11,780	10,680	11,170	163	861.83
2011-12-15	11,400	11,650	11,210	11,260	185	868.77
2011-12-14	12,000	12,000	11,310	11,790	382	909.67
2011-12-13	10,990	11,920	10,680	11,900	497	918.15
2011-12-12	10,350	11,000	10,310	11,000	794	848.71
2011-12-09	9,950	10,100	9,900	10,000	103	771.56
2011-12-08	9,860	9,990	9,860	9,910	133	764.61
2011-12-07	9,900	10,150	9,880	10,020	194	773.10
2011-12-06	9,850	10,210	9,850	9,930	362	766.16
2011-12-05	10,000	10,350	10,000	10,340	408	797.79
2011-12-02	9,810	10,200	9,800	9,910	425	764.61
2011-12-01	10,060	10,400	9,910	10,370	152	800.11
2011-11-30	10,010	10,010	9,880	9,990	50	770.79
2011-11-29	10,000	10,100	9,900	9,960	205	768.47
2011-11-28	9,670	10,390	9,670	10,100	33	779.27
2011-11-25	10,440	10,440	9,920	9,950	123	767.70
2011-11-24	9,990	9,990	9,990	9,990	19	770.79
2011-11-22	9,970	10,190	9,610	10,190	80	786.22
2011-11-21	9,670	10,000	9,600	9,960	146	768.47
2011-11-18	10,050	10,080	9,950	9,960	124	768.47
2011-11-17	10,360	10,360	9,890	10,300	200	794.70
2011-11-16	10,490	10,680	10,360	10,360	57	799.33
2011-11-15	11,000	11,190	10,320	10,350	259	798.56
2011-11-14	10,390	10,850	10,390	10,790	38	832.51
2011-11-11	10,500	10,500	10,100	10,390	200	801.65
2011-11-10	10,800	10,800	10,070	10,450	258	806.28
2011-11-09	10,620	10,620	10,020	10,450	299	806.28
2011-11-08	11,090	11,390	10,800	10,970	107	846.40
2011-11-07	11,120	11,120	11,000	11,000	214	848.71
2011-11-04	11,350	11,410	11,100	11,100	74	856.43
2011-11-02	11,050	11,350	11,050	11,210	57	864.92
2011-11-01	11,600	12,100	11,380	11,580	279	893.46
2011-10-31	11,970	11,970	11,680	11,680	17	901.18
2011-10-28	11,800	11,980	11,720	11,980	42	924.33
2011-10-27	11,800	12,000	11,680	11,900	45	918.15
2011-10-26	12,340	12,340	11,930	11,950	547	922.01
2011-10-25	12,340	12,340	11,920	12,170	134	938.99
2011-10-24	12,300	12,300	12,090	12,180	90	939.76
2011-10-21	12,190	12,360	12,150	12,350	90	952.87
2011-10-20	12,410	12,670	12,190	12,190	880	940.53
2011-10-19	12,570	12,670	12,500	12,500	59	964.45
2011-10-18	12,460	12,570	12,250	12,570	61	969.85
2011-10-17	12,480	12,480	12,160	12,460	324	961.36
2011-10-14	12,580	12,670	12,450	12,450	20	960.59
2011-10-13	12,100	12,890	12,100	12,600	439	972.16
2011-10-12	11,660	12,000	11,550	11,990	927	925.10
2011-10-11	11,500	11,750	11,430	11,500	475	887.29
2011-10-07	11,660	11,680	11,510	11,530	259	889.61
2011-10-06	11,800	11,800	11,360	11,550	214	891.15
2011-10-05	11,800	11,890	11,190	11,690	212	901.95
2011-10-04	11,920	11,920	11,190	11,520	54	888.83
2011-10-03	11,410	11,980	11,410	11,650	206	898.86
2011-09-30	11,200	11,730	11,170	11,710	165	903.49
2011-09-29	11,210	11,590	11,190	11,230	125	866.46
2011-09-28	11,650	11,750	11,650	11,700	323	902.72
2011-09-27	11,400	11,500	11,010	11,490	446	886.52
2011-09-26	11,100	11,600	10,600	11,400	378	879.58
2011-09-22	10,650	12,010	10,650	11,090	1,567	855.66
2011-09-21	11,490	11,550	11,030	11,550	114	891.15
2011-09-20	11,560	11,670	11,020	11,650	166	898.86
2011-09-16	11,750	11,780	11,530	11,780	52	908.90
2011-09-15	11,800	11,800	11,550	11,770	1,233	908.12
2011-09-14	11,770	11,770	11,410	11,760	630	907.35
2011-09-13	11,600	11,880	11,440	11,650	122	898.86
2011-09-12	11,610	11,920	11,600	11,880	26	916.61
2011-09-09	11,930	11,930	11,600	11,800	148	910.44
2011-09-08	11,990	12,140	11,780	11,800	106	910.44
2011-09-07	11,970	12,190	11,780	12,000	168	925.87
2011-09-06	11,900	11,960	11,100	11,960	228	922.78
2011-09-05	11,970	12,030	11,900	11,910	33	918.93
2011-09-02	12,000	12,110	11,990	11,990	43	925.10
2011-09-01	12,200	12,290	12,000	12,010	314	926.64
2011-08-31	12,020	12,150	12,000	12,150	302	937.44
2011-08-30	12,200	12,300	11,960	12,150	188	937.44
2011-08-29	12,130	12,150	11,890	12,150	408	937.44
2011-08-26	11,800	12,300	11,620	12,300	673	949.02
2011-08-25	12,300	12,300	11,970	12,290	693	948.24
2011-08-24	12,140	12,500	11,950	12,150	1,013	937.44
2011-08-23	12,440	12,440	12,030	12,400	200	956.73
2011-08-22	12,450	12,450	12,100	12,440	160	959.82
2011-08-19	12,080	12,450	12,000	12,450	125	960.59
2011-08-18	12,450	12,450	12,100	12,450	264	960.59
2011-08-17	12,500	12,600	12,210	12,450	374	960.59
2011-08-16	12,100	12,500	12,100	12,500	118	964.45
2011-08-15	12,450	12,480	12,000	12,480	210	962.90
2011-08-12	12,460	12,490	11,710	12,390	337	955.96
2011-08-11	12,010	12,600	12,000	12,600	198	972.16
2011-08-10	12,600	12,700	12,200	12,600	252	972.16
2011-08-09	12,410	12,640	11,700	12,640	418	975.25
2011-08-08	12,690	12,970	12,210	12,970	197	1,000.71
2011-08-05	12,290	12,690	11,700	12,690	392	979.11
2011-08-04	12,990	12,990	12,600	12,600	59	972.16
2011-08-03	12,700	12,990	12,500	12,990	136	1,002.25
2011-08-02	12,700	12,990	12,700	12,700	62	979.88
2011-08-01	13,040	13,300	12,800	12,930	227	997.62
2011-07-29	13,100	13,300	13,000	13,150	187	1,014.60
2011-07-28	13,150	13,230	13,150	13,150	31	1,014.60
2011-07-27	13,300	13,300	13,230	13,230	103	1,020.77
2011-07-26	13,400	13,400	13,300	13,300	18	1,026.17
2011-07-25	14,360	14,360	13,320	13,500	388	1,041.60
2011-07-22	13,280	13,600	13,220	13,220	116	1,020
2011-07-21	13,410	13,590	13,200	13,580	105	1,047.77
2011-07-20	13,690	13,690	13,210	13,600	381	1,049.32
2011-07-19	13,470	13,600	13,410	13,600	70	1,049.32
2011-07-15	13,450	13,590	13,430	13,510	40	1,042.37
2011-07-14	13,770	13,770	13,500	13,500	26	1,041.60
2011-07-13	13,560	13,790	12,700	13,770	188	1,062.43
2011-07-12	13,670	13,800	13,500	13,550	61	1,045.46
2011-07-11	13,600	13,790	13,500	13,700	123	1,057.03
2011-07-08	13,820	13,820	13,600	13,600	123	1,049.32
2011-07-07	13,770	13,820	13,610	13,820	77	1,066.29
2011-07-06	13,650	13,800	13,650	13,780	44	1,063.21
2011-07-05	13,620	13,790	13,620	13,620	66	1,050.86
2011-07-04	13,610	13,820	13,610	13,800	44	1,064.75
2011-07-01	13,600	13,750	13,470	13,600	144	1,049.32
2011-06-30	13,630	13,850	13,500	13,650	95	1,053.18
2011-06-29	13,600	13,950	13,600	13,920	75	1,074.01
2011-06-28	13,800	13,800	13,570	13,570	55	1,047
2011-06-27	13,900	13,900	13,900	13,900	12	1,072.46
2011-06-24	14,000	14,000	13,650	13,990	92	1,079.41
2011-06-23	13,700	13,700	13,540	13,700	43	1,057.03
2011-06-22	13,790	13,790	13,700	13,700	13	1,057.03
2011-06-21	13,770	13,800	13,550	13,800	420	1,064.75
2011-06-20	13,350	13,800	13,350	13,800	87	1,064.75
2011-06-17	13,410	13,800	13,300	13,800	98	1,064.75
2011-06-16	13,520	13,620	13,450	13,600	98	1,049.32
2011-06-15	13,700	13,700	13,520	13,620	20	1,050.86
2011-06-14	13,510	13,940	13,470	13,800	98	1,064.75
2011-06-13	13,560	13,790	13,450	13,790	51	1,063.98
2011-06-10	13,580	13,750	13,450	13,730	132	1,059.35
2011-06-09	13,310	13,800	13,310	13,580	500	1,047.77
2011-06-08	13,550	13,750	13,500	13,700	135	1,057.03
2011-06-07	13,800	13,800	13,520	13,600	273	1,049.32
2011-06-06	13,500	14,000	13,500	13,890	527	1,071.69
2011-06-03	13,500	14,100	13,500	13,670	420	1,054.72
2011-06-02	13,570	14,000	13,530	14,000	165	1,080.18
2011-06-01	13,510	13,800	13,510	13,600	128	1,049.32
2011-05-31	13,800	13,990	13,600	13,990	89	1,079.41
2011-05-30	13,450	13,990	13,350	13,800	277	1,064.75
2011-05-27	13,650	13,650	13,530	13,550	326	1,045.46
2011-05-26	13,600	13,650	13,530	13,550	249	1,045.46
2011-05-25	13,900	13,900	13,650	13,840	186	1,067.84
2011-05-24	13,670	14,070	13,650	13,900	415	1,072.46
2011-05-23	13,810	13,970	13,750	13,970	34	1,077.87
2011-05-20	13,990	14,000	13,860	13,900	37	1,072.46
2011-05-19	13,850	13,920	13,800	13,920	52	1,074.01
2011-05-18	13,770	13,800	13,750	13,800	31	1,064.75
2011-05-17	13,960	14,270	13,760	13,770	235	1,062.43
2011-05-16	14,100	14,100	13,770	13,770	106	1,062.43
2011-05-13	14,210	14,210	14,110	14,110	48	1,088.67
2011-05-12	14,200	14,530	14,100	14,200	86	1,095.61
2011-05-11	14,690	14,690	14,110	14,280	419	1,101.78
2011-05-10	14,000	14,470	14,000	14,400	299	1,111.04
2011-05-09	14,120	14,240	13,950	13,950	228	1,076.32
2011-05-06	14,000	14,500	14,000	14,120	204	1,089.44
2011-05-02	14,200	14,200	13,900	14,190	371	1,094.84
2011-04-28	14,190	14,210	14,020	14,190	183	1,094.84
2011-04-27	14,200	14,240	13,910	14,020	406	1,081.72
2011-04-26	14,130	14,190	13,900	14,150	706	1,091.75
2011-04-25	14,000	14,250	13,910	13,910	1,342	1,073.24
2011-04-22	13,700	14,080	13,600	14,000	593	1,080.18
2011-04-21	13,850	13,950	13,650	13,650	261	1,053.18
2011-04-20	14,190	14,190	13,660	14,150	754	1,091.75
2011-04-19	13,500	14,200	13,000	14,200	893	1,095.61
2011-04-18	13,700	13,880	13,000	13,800	406	1,064.75
2011-04-15	13,550	13,900	13,450	13,700	47	1,057.03
2011-04-14	13,630	13,800	13,450	13,560	32	1,046.23
2011-04-13	13,610	13,800	12,800	13,800	867	1,064.75
2011-04-12	13,740	14,000	13,730	14,000	762	1,080.18
2011-04-11	13,810	14,060	13,650	14,040	348	1,083.27
2011-04-08	14,100	14,100	13,780	14,100	205	1,087.90
2011-04-07	14,100	14,100	13,800	14,100	251	1,087.90
2011-04-06	14,000	14,130	13,600	14,130	174	1,090.21
2011-04-05	13,700	14,000	13,200	13,700	140	1,057.03
2011-04-04	14,000	14,200	13,800	13,980	73	1,078.64
2011-04-01	14,290	14,290	13,720	14,180	109	1,094.07
2011-03-31	13,610	14,180	13,570	14,180	304	1,094.07
2011-03-30	13,620	14,000	13,610	13,990	202	1,079.41
2011-03-29	13,870	14,290	13,510	14,000	183	1,080.18
2011-03-28	14,000	14,300	13,600	14,200	470	1,095.61
2011-03-25	14,500	14,830	13,500	14,200	1,674	1,095.61
2011-03-24	14,350	14,360	14,000	14,000	316	1,080.18
2011-03-23	14,200	14,850	14,110	14,600	528	1,126.47
2011-03-22	14,700	14,990	13,800	14,800	1,016	1,141.90
2011-03-18	12,000	14,490	12,000	13,700	764	1,057.03
2011-03-17	12,550	12,550	11,000	12,500	740	964.45
2011-03-16	11,900	13,000	11,500	12,850	1,166	991.45
2011-03-15	11,450	13,500	10,950	12,200	2,888	941.30
2011-03-14	13,950	14,450	13,950	13,950	1,635	1,076.32
2011-03-11	17,990	18,050	17,800	17,950	195	1,384.95
2011-03-10	18,100	18,260	17,900	18,000	140	1,388.80
2011-03-09	18,550	18,800	17,950	17,970	513	1,386.49
2011-03-08	17,900	18,150	17,830	18,040	218	1,391.89
2011-03-07	18,070	18,070	17,900	17,910	215	1,381.86
2011-03-04	18,120	18,400	17,910	18,210	366	1,405.01
2011-03-03	18,040	18,110	17,820	18,110	335	1,397.29
2011-03-02	18,000	18,200	17,880	17,900	351	1,381.09
2011-03-01	18,180	18,410	18,060	18,080	222	1,394.98
2011-02-28	18,490	18,490	18,080	18,250	441	1,408.09
2011-02-25	18,480	18,480	17,980	18,140	289	1,399.60
2011-02-24	18,550	18,550	18,000	18,290	317	1,411.18
2011-02-23	18,380	19,100	18,300	18,510	406	1,428.15
2011-02-22	19,440	19,440	18,500	18,980	505	1,464.42
2011-02-21	18,290	19,480	18,250	19,300	1,107	1,489.11
2011-02-18	18,050	18,230	17,750	18,000	174	1,388.80
2011-02-17	18,100	18,200	17,860	17,860	120	1,378
2011-02-16	18,250	18,250	17,830	18,000	105	1,388.80
2011-02-15	18,100	18,360	17,860	18,100	352	1,396.52
2011-02-14	18,400	18,400	18,230	18,390	88	1,418.89
2011-02-10	18,200	18,500	18,100	18,480	155	1,425.84
2011-02-09	18,330	18,470	18,250	18,250	79	1,408.09
2011-02-08	18,490	18,500	18,320	18,390	106	1,418.89
2011-02-07	18,530	18,530	18,150	18,250	259	1,408.09
2011-02-04	18,050	18,600	18,050	18,250	159	1,408.09
2011-02-03	18,050	18,690	18,050	18,300	42	1,411.95
2011-02-02	18,480	18,680	18,010	18,680	221	1,441.27
2011-02-01	18,000	18,210	17,770	18,210	98	1,405.01
2011-01-31	18,000	18,150	17,660	17,700	459	1,365.66
2011-01-28	18,300	18,900	17,900	18,210	260	1,405.01
2011-01-27	18,680	18,680	18,220	18,600	81	1,435.10
2011-01-26	18,700	18,820	18,250	18,300	148	1,411.95
2011-01-25	18,300	18,700	18,100	18,700	377	1,442.81
2011-01-24	18,150	18,170	17,120	18,050	641	1,392.66
2011-01-21	18,780	18,980	17,600	18,400	964	1,419.67
2011-01-20	18,220	18,300	17,500	18,160	290	1,401.15
2011-01-19	18,270	18,270	18,050	18,120	29	1,398.06
2011-01-18	18,050	18,400	18,000	18,010	196	1,389.57
2011-01-17	18,480	18,500	18,160	18,210	157	1,405.01
2011-01-14	18,390	18,600	18,100	18,480	255	1,425.84
2011-01-13	18,890	18,890	18,100	18,780	367	1,448.98
2011-01-12	18,710	18,900	18,370	18,690	180	1,442.04
2011-01-11	19,000	19,000	18,010	18,890	478	1,457.47
2011-01-07	19,780	19,780	19,120	19,130	263	1,475.99
2011-01-06	19,640	19,780	19,400	19,780	312	1,526.14
2011-01-05	19,270	19,700	19,110	19,690	438	1,519.20
2011-01-04	19,400	19,400	19,000	19,270	210	1,486.79

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