2315 (株)CAICA DIGITAL の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,900	9,900	9,630	9,860	139	760.76
2012-12-27	9,500	9,980	9,450	9,980	656	770.01
2012-12-26	9,430	9,900	9,220	9,500	344	732.98
2012-12-25	9,490	9,490	8,960	9,400	762	725.26
2012-12-21	9,360	9,360	8,700	8,930	1,455	689
2012-12-20	9,400	9,470	9,330	9,350	178	721.41
2012-12-19	9,350	9,500	9,340	9,340	252	720.64
2012-12-18	9,440	9,500	9,350	9,500	186	732.98
2012-12-17	9,400	9,680	9,340	9,500	362	732.98
2012-12-14	9,500	9,590	9,500	9,520	178	734.52
2012-12-13	9,590	9,700	9,450	9,670	162	746.10
2012-12-12	9,690	9,690	9,370	9,530	202	735.29
2012-12-11	9,500	9,800	9,400	9,600	203	740.70
2012-12-10	9,620	9,800	9,500	9,500	616	732.98
2012-12-07	9,820	9,830	9,680	9,710	285	749.18
2012-12-06	9,990	9,990	9,800	9,820	123	757.67
2012-12-05	9,900	9,900	9,850	9,870	97	761.53
2012-12-04	9,760	10,000	9,760	9,880	198	762.30
2012-12-03	9,880	10,000	9,750	9,760	194	753.04
2012-11-30	9,800	10,000	9,750	9,920	167	765.39
2012-11-29	9,710	9,900	9,710	9,900	75	763.84
2012-11-28	9,860	9,860	9,580	9,750	179	752.27
2012-11-27	9,820	9,990	9,700	9,850	120	759.98
2012-11-26	9,920	10,090	9,730	10,000	156	771.56
2012-11-22	10,000	10,050	9,710	10,050	429	775.42
2012-11-21	9,600	9,820	9,550	9,820	279	757.67
2012-11-20	10,200	10,200	9,660	9,800	435	756.13
2012-11-19	10,100	10,200	9,700	9,830	696	758.44
2012-11-16	9,010	9,600	9,000	9,500	979	732.98
2012-11-15	8,500	9,090	8,500	9,010	1,612	695.17
2012-11-14	8,980	9,090	8,820	9,050	114	698.26
2012-11-13	9,100	9,100	8,980	8,980	323	692.86
2012-11-12	9,110	9,170	9,100	9,100	172	702.12
2012-11-09	9,150	9,260	9,150	9,170	412	707.52
2012-11-08	9,160	9,320	9,150	9,160	95	706.75
2012-11-07	9,210	9,330	9,200	9,320	586	719.09
2012-11-06	9,320	9,320	9,250	9,300	203	717.55
2012-11-05	9,190	9,300	9,100	9,300	184	717.55
2012-11-02	9,010	9,180	9,010	9,180	78	708.29
2012-11-01	9,240	9,240	8,990	9,080	371	700.57
2012-10-31	9,180	9,320	9,170	9,290	127	716.78
2012-10-30	9,400	9,400	9,150	9,320	88	719.09
2012-10-29	9,470	9,660	9,160	9,160	434	706.75
2012-10-26	9,650	9,660	9,500	9,600	291	740.70
2012-10-25	9,560	9,600	9,470	9,600	155	740.70
2012-10-24	9,370	9,650	9,370	9,410	700	726.04
2012-10-23	9,370	9,620	9,350	9,600	262	740.70
2012-10-22	9,400	9,580	9,300	9,580	108	739.15
2012-10-19	9,150	9,430	9,100	9,430	596	727.58
2012-10-18	9,080	9,160	9,050	9,120	344	703.66
2012-10-17	9,160	9,250	9,050	9,120	293	703.66
2012-10-16	9,150	9,440	9,090	9,440	398	728.35
2012-10-15	9,650	9,950	9,300	9,340	206	720.64
2012-10-12	9,650	9,700	9,600	9,650	67	744.55
2012-10-11	9,880	9,890	9,720	9,720	83	749.95
2012-10-10	9,950	10,050	9,770	9,800	1,787	756.13
2012-10-09	10,060	10,060	9,910	9,950	54	767.70
2012-10-05	9,870	10,000	9,830	10,000	252	771.56
2012-10-04	9,650	9,850	9,470	9,800	180	756.13
2012-10-03	9,660	9,660	9,600	9,650	193	744.55
2012-10-02	9,680	9,820	9,610	9,750	351	752.27
2012-10-01	9,800	9,840	9,690	9,690	185	747.64
2012-09-28	9,800	9,970	9,700	9,800	726	756.13
2012-09-27	10,060	10,150	9,850	9,980	242	770.01
2012-09-26	10,150	10,180	10,050	10,150	165	783.13
2012-09-25	10,400	10,400	10,260	10,390	130	801.65
2012-09-24	10,100	10,400	10,070	10,400	114	802.42
2012-09-21	10,100	10,180	10,100	10,100	202	779.27
2012-09-20	10,150	10,160	10,120	10,150	113	783.13
2012-09-19	10,130	10,250	10,130	10,200	74	786.99
2012-09-18	10,370	10,370	10,110	10,250	233	790.85
2012-09-14	10,480	10,480	10,280	10,440	227	805.51
2012-09-13	10,300	10,460	10,280	10,430	208	804.73
2012-09-12	10,320	10,430	10,200	10,300	164	794.70
2012-09-11	10,330	10,500	10,300	10,320	513	796.25
2012-09-10	10,500	10,700	10,300	10,470	512	807.82
2012-09-07	10,290	10,350	10,120	10,300	440	794.70
2012-09-06	10,210	10,340	9,960	10,050	653	775.42
2012-09-05	10,530	10,530	10,230	10,300	230	794.70
2012-09-04	10,500	10,580	10,420	10,530	176	812.45
2012-09-03	10,350	10,620	10,340	10,500	158	810.14
2012-08-31	10,210	10,320	10,200	10,320	112	796.25
2012-08-30	10,500	10,500	10,230	10,460	268	807.05
2012-08-29	10,570	10,610	10,420	10,560	177	814.77
2012-08-28	10,690	10,690	10,560	10,660	201	822.48
2012-08-27	10,600	10,680	10,560	10,680	211	824.02
2012-08-24	10,520	10,700	10,520	10,560	231	814.77
2012-08-23	10,630	10,700	10,500	10,700	166	825.57
2012-08-22	10,640	10,650	10,520	10,560	320	814.77
2012-08-21	10,780	10,780	10,640	10,640	266	820.94
2012-08-20	10,760	10,870	10,660	10,680	410	824.02
2012-08-17	10,890	10,980	10,730	10,940	108	844.08
2012-08-16	10,850	10,950	10,670	10,850	268	837.14
2012-08-15	11,000	11,400	10,620	10,650	947	821.71
2012-08-14	11,400	11,560	11,000	11,520	263	888.83
2012-08-13	10,850	11,890	10,850	11,410	641	880.35
2012-08-10	10,850	10,850	10,750	10,750	48	829.42
2012-08-09	10,850	10,850	10,690	10,850	200	837.14
2012-08-08	10,670	10,890	10,610	10,700	246	825.57
2012-08-07	10,580	11,480	10,570	10,600	804	817.85
2012-08-06	10,790	10,790	10,560	10,580	98	816.31
2012-08-03	10,640	10,990	10,520	10,580	167	816.31
2012-08-02	10,640	10,790	10,600	10,760	126	830.20
2012-08-01	10,890	10,890	10,590	10,630	257	820.17
2012-07-31	10,800	10,890	10,600	10,890	175	840.23
2012-07-30	10,800	11,090	10,700	10,880	153	839.45
2012-07-27	10,940	11,000	10,710	10,900	149	841
2012-07-26	10,850	11,000	10,660	10,910	133	841.77
2012-07-25	11,560	11,560	10,720	10,850	679	837.14
2012-07-24	10,840	11,400	10,700	11,200	368	864.14
2012-07-23	11,200	11,400	10,670	11,000	361	848.71
2012-07-20	11,130	13,200	11,130	11,470	1,579	884.98
2012-07-19	10,880	11,080	10,590	11,080	134	854.89
2012-07-18	11,030	11,140	10,420	10,850	716	837.14
2012-07-17	11,000	11,250	10,910	11,000	818	848.71
2012-07-13	11,690	12,120	11,410	11,750	138	906.58
2012-07-12	11,820	12,150	11,100	11,990	547	925.10
2012-07-11	12,250	12,300	12,100	12,120	134	935.13
2012-07-10	12,800	12,800	12,450	12,550	195	968.30
2012-07-09	12,580	12,600	12,210	12,500	134	964.45
2012-07-06	12,800	12,890	12,510	12,530	112	966.76
2012-07-05	12,310	12,900	12,310	12,500	255	964.45
2012-07-04	12,470	12,500	12,160	12,270	358	946.70
2012-07-03	12,690	12,900	12,150	12,500	224	964.45
2012-07-02	12,700	13,000	12,460	12,690	593	979.11
2012-06-29	12,750	12,750	12,330	12,700	397	979.88
2012-06-28	12,150	12,470	12,150	12,200	293	941.30
2012-06-27	12,100	12,490	12,000	12,200	851	941.30
2012-06-26	12,800	12,950	12,340	12,380	471	955.19
2012-06-25	13,800	13,850	12,670	12,850	1,087	991.45
2012-06-22	13,130	13,650	13,010	13,460	1,270	1,038.52
2012-06-21	14,200	14,500	13,420	13,700	1,582	1,057.03
2012-06-20	14,900	15,300	13,200	13,900	4,009	1,072.46
2012-06-19	13,880	14,580	13,220	14,500	1,958	1,118.76
2012-06-18	13,620	14,700	13,600	13,610	3,547	1,050.09
2012-06-15	13,190	13,700	12,640	13,490	1,470	1,040.83
2012-06-14	12,700	13,900	12,500	13,220	1,943	1,020
2012-06-13	13,600	13,960	12,370	12,370	1,872	954.42
2012-06-12	11,490	14,220	11,220	13,390	2,173	1,033.12
2012-06-11	10,900	11,220	10,610	11,220	171	865.69
2012-06-08	11,020	11,020	10,510	10,700	117	825.57
2012-06-07	11,130	11,270	11,000	11,140	108	859.52
2012-06-06	11,250	11,270	10,900	11,160	57	861.06
2012-06-05	10,990	11,090	10,260	11,090	219	855.66
2012-06-04	11,120	11,200	10,500	11,140	189	859.52
2012-06-01	11,500	11,500	11,330	11,400	62	879.58
2012-05-31	11,550	11,800	11,500	11,700	129	902.72
2012-05-30	12,150	12,300	11,850	12,140	221	936.67
2012-05-29	11,700	11,850	11,500	11,850	159	914.30
2012-05-28	11,550	11,760	11,550	11,700	183	902.72
2012-05-25	11,300	11,600	11,290	11,580	567	893.46
2012-05-24	11,300	11,300	10,660	11,220	282	865.69
2012-05-23	11,050	11,280	11,050	11,100	141	856.43
2012-05-22	11,400	11,490	11,020	11,020	207	850.26
2012-05-21	11,120	11,280	11,050	11,100	273	856.43
2012-05-18	11,100	11,700	11,100	11,700	305	902.72
2012-05-17	11,970	12,100	11,320	12,100	453	933.58
2012-05-16	11,930	12,170	11,020	11,960	815	922.78
2012-05-15	12,130	12,390	11,680	11,930	299	920.47
2012-05-14	12,870	12,870	12,020	12,730	228	982.19
2012-05-11	12,910	13,500	12,800	12,830	896	989.91
2012-05-10	12,100	12,800	12,020	12,780	542	986.05
2012-05-09	12,510	12,580	12,260	12,320	264	950.56
2012-05-08	12,250	12,780	12,100	12,780	202	986.05
2012-05-07	12,600	12,800	12,100	12,300	426	949.02
2012-05-02	12,520	12,750	12,500	12,740	169	982.96
2012-05-01	12,630	13,080	12,610	12,620	482	973.71
2012-04-27	13,100	13,300	13,050	13,230	39	1,020.77
2012-04-26	13,210	13,290	13,160	13,290	74	1,025.40
2012-04-25	13,380	13,500	13,100	13,280	219	1,024.63
2012-04-24	12,810	13,480	12,810	13,480	859	1,040.06
2012-04-23	13,160	13,160	12,970	13,010	358	1,003.80
2012-04-20	13,360	13,360	13,140	13,160	248	1,015.37
2012-04-19	13,100	13,370	13,100	13,270	422	1,023.86
2012-04-18	13,200	13,220	13,050	13,190	221	1,017.68
2012-04-17	13,220	13,640	13,060	13,400	124	1,033.89
2012-04-16	13,300	13,790	13,000	13,500	333	1,041.60
2012-04-13	13,280	13,690	13,140	13,500	347	1,041.60
2012-04-12	12,790	13,250	12,700	13,140	189	1,013.83
2012-04-11	13,130	13,400	12,880	12,910	504	996.08
2012-04-10	12,860	13,850	12,850	13,730	637	1,059.35
2012-04-09	13,010	13,190	12,910	13,120	263	1,012.28
2012-04-06	13,330	13,450	13,060	13,350	607	1,030.03
2012-04-05	13,300	13,550	13,120	13,550	233	1,045.46
2012-04-04	13,360	13,650	13,360	13,550	285	1,045.46
2012-04-03	13,920	13,920	13,270	13,350	783	1,030.03
2012-04-02	13,900	14,000	13,840	13,990	128	1,079.41
2012-03-30	14,000	14,000	13,730	13,890	274	1,071.69
2012-03-29	14,080	14,090	13,700	13,990	109	1,079.41
2012-03-28	13,820	14,100	13,820	13,850	320	1,068.61
2012-03-27	14,000	14,100	13,850	14,100	114	1,087.90
2012-03-26	14,000	14,380	13,810	14,000	310	1,080.18
2012-03-23	14,000	14,000	13,540	13,900	543	1,072.46
2012-03-22	13,490	14,000	13,490	14,000	1,478	1,080.18
2012-03-21	13,800	14,330	13,800	14,090	259	1,087.12
2012-03-19	14,480	14,530	13,860	14,040	316	1,083.27
2012-03-16	14,690	14,690	13,890	14,210	692	1,096.38
2012-03-15	14,990	15,010	13,700	14,510	1,396	1,119.53
2012-03-14	14,590	14,770	14,010	14,400	1,584	1,111.04
2012-03-13	12,920	14,830	12,920	13,990	3,046	1,079.41
2012-03-12	13,000	13,000	12,580	12,800	1,014	987.59
2012-03-09	12,340	12,340	12,210	12,280	129	947.47
2012-03-08	12,060	12,300	12,060	12,150	642	937.44
2012-03-07	12,200	12,290	11,890	12,050	406	929.73
2012-03-06	12,300	12,350	12,150	12,180	258	939.76
2012-03-05	12,060	12,300	12,000	12,000	209	925.87
2012-03-02	11,790	11,990	11,700	11,990	552	925.10
2012-03-01	12,290	12,300	12,000	12,000	348	925.87
2012-02-29	12,110	12,490	12,000	12,080	305	932.04
2012-02-28	12,450	12,590	12,070	12,270	275	946.70
2012-02-27	12,950	12,990	12,590	12,780	619	986.05
2012-02-24	13,500	13,500	12,800	13,240	824	1,021.54
2012-02-23	13,000	13,950	12,380	13,300	2,972	1,026.17
2012-02-22	11,640	12,350	11,640	12,350	1,071	952.87
2012-02-21	11,530	11,780	11,500	11,700	459	902.72
2012-02-20	11,120	11,800	11,120	11,800	533	910.44
2012-02-17	11,430	11,430	11,110	11,120	372	857.97
2012-02-16	11,280	11,600	10,970	11,360	1,206	876.49
2012-02-15	11,010	11,700	10,500	11,280	1,113	870.32
2012-02-14	11,830	12,300	11,560	11,900	439	918.15
2012-02-13	11,850	12,300	11,360	11,840	788	913.52
2012-02-10	11,830	11,830	11,020	11,730	150	905.04
2012-02-09	10,930	11,990	10,930	11,390	556	878.80
2012-02-08	10,750	11,360	10,620	10,920	208	842.54
2012-02-07	10,100	11,000	10,100	10,900	329	841
2012-02-06	10,190	10,210	10,060	10,200	173	786.99
2012-02-03	10,200	10,220	10,060	10,210	258	787.76
2012-02-02	10,240	10,240	10,110	10,200	81	786.99
2012-02-01	10,060	10,100	10,060	10,080	153	777.73
2012-01-31	10,140	10,200	10,050	10,060	275	776.19
2012-01-30	10,300	10,450	9,990	10,140	253	782.36
2012-01-27	10,440	10,590	10,280	10,290	176	793.93
2012-01-26	10,410	10,640	10,410	10,440	139	805.51
2012-01-25	10,300	10,600	10,190	10,410	536	803.19
2012-01-24	10,200	10,230	10,110	10,160	285	783.90
2012-01-23	10,220	10,350	10,100	10,240	417	790.08
2012-01-20	10,230	10,290	10,130	10,130	78	781.59
2012-01-19	10,200	10,400	10,190	10,220	246	788.53
2012-01-18	10,030	10,100	9,990	10,100	270	779.27
2012-01-17	10,030	10,100	10,010	10,030	222	773.87
2012-01-16	10,110	10,180	9,970	10,110	117	780.04
2012-01-13	9,970	10,170	9,970	10,100	50	779.27
2012-01-12	9,990	10,130	9,860	9,980	79	770.01
2012-01-11	9,990	10,200	9,930	9,990	49	770.79
2012-01-10	9,950	10,000	9,850	9,850	152	759.98
2012-01-06	10,090	10,170	9,950	9,960	154	768.47
2012-01-05	10,100	10,190	10,060	10,190	39	786.22
2012-01-04	10,200	10,350	10,010	10,190	153	786.22

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