2315 (株)CAICA DIGITAL の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	84	85	83	83	336,600	640.39
2013-12-27	85	85	83	85	284,500	655.82
2013-12-26	83	85	81	85	479,400	655.82
2013-12-25	78	84	78	81	664,800	624.96
2013-12-24	81	82	77	77	589,000	594.10
2013-12-20	80	84	77	81	1,004,600	624.96
2013-12-19	84	85	79	81	938,400	624.96
2013-12-18	83	85	83	84	297,000	648.11
2013-12-17	84	86	83	83	407,800	640.39
2013-12-16	87	88	83	85	667,400	655.82
2013-12-13	90	90	87	88	606,500	678.97
2013-12-12	91	91	89	90	489,000	694.40
2013-12-11	93	93	90	91	582,100	702.12
2013-12-10	94	95	92	93	532,100	717.55
2013-12-09	95	96	94	95	546,500	732.98
2013-12-06	94	96	94	95	677,700	732.98
2013-12-05	97	97	94	96	873,700	740.70
2013-12-04	100	101	95	97	3,468,500	748.41
2013-12-03	95	95	93	94	379,800	725.26
2013-12-02	94	95	93	94	594,600	725.26
2013-11-29	93	94	92	92	504,200	709.83
2013-11-28	94	95	93	94	265,500	725.26
2013-11-27	95	95	93	93	661,000	717.55
2013-11-26	93	98	93	95	1,828,100	732.98
2013-11-25	95	95	93	93	537,500	717.55
2013-11-22	97	97	95	95	365,200	732.98
2013-11-21	98	98	96	96	866,800	740.70
2013-11-20	93	104	91	99	5,051,600	763.84
2013-11-19	93	93	91	93	212,800	717.55
2013-11-18	93	94	92	93	183,800	717.55
2013-11-15	94	96	90	92	963,200	709.83
2013-11-14	93	98	90	98	1,195,700	756.13
2013-11-13	91	93	90	93	341,300	717.55
2013-11-12	86	90	84	90	468,900	694.40
2013-11-11	92	93	83	85	932,300	655.82
2013-11-08	93	96	91	92	332,400	709.83
2013-11-07	96	98	86	92	1,187,900	709.83
2013-11-06	92	100	92	98	1,350,200	756.13
2013-11-05	90	95	89	91	917,900	702.12
2013-11-01	87	92	84	88	933,100	678.97
2013-10-31	88	89	85	86	389,600	663.54
2013-10-30	89	91	88	88	505,200	678.97
2013-10-29	97	98	88	88	1,680,500	678.97
2013-10-28	100	100	96	97	454,500	748.41
2013-10-25	102	104	96	99	666,000	763.84
2013-10-24	99	100	94	97	1,266,000	748.41
2013-10-23	99	118	97	102	11,086,700	786.99
2013-10-22	95	99	92	96	1,414,300	740.70
2013-10-21	107	126	97	98	9,609,200	756.13
2013-10-18	96	103	92	99	2,586,100	763.84
2013-10-17	82	108	82	93	6,255,000	717.55
2013-10-16	82	84	81	81	91,800	624.96
2013-10-15	83	85	81	83	241,500	640.39
2013-10-11	84	85	81	83	230,900	640.39
2013-10-10	82	83	80	82	97,500	632.68
2013-10-09	81	84	80	81	145,000	624.96
2013-10-08	78	82	78	82	149,800	632.68
2013-10-07	81	82	76	80	441,700	617.25
2013-10-04	81	82	78	81	109,000	624.96
2013-10-03	81	81	78	79	155,800	609.53
2013-10-02	85	85	82	82	161,900	632.68
2013-10-01	88	88	83	84	264,500	648.11
2013-09-30	81	87	81	86	326,300	663.54
2013-09-27	83	90	79	85	832,300	655.82
2013-09-26	80	99	74	79	844,100	609.53
2013-09-25	7,620	7,880	7,530	7,810	3,414	602.59
2013-09-24	7,580	7,650	7,400	7,510	2,231	579.44
2013-09-20	7,270	7,750	7,260	7,630	2,088	588.70
2013-09-19	7,500	7,500	7,100	7,250	1,093	559.38
2013-09-18	6,780	7,450	6,720	7,440	2,209	574.04
2013-09-17	6,640	6,800	6,600	6,700	940	516.94
2013-09-13	6,530	6,680	6,530	6,620	370	510.77
2013-09-12	6,540	6,610	6,510	6,590	1,578	508.46
2013-09-11	6,700	6,770	6,560	6,640	1,090	512.31
2013-09-10	6,800	6,830	6,640	6,750	463	520.80
2013-09-09	6,870	6,940	6,750	6,850	658	528.52
2013-09-06	6,900	6,970	6,830	6,900	892	532.38
2013-09-05	6,930	6,970	6,850	6,860	481	529.29
2013-09-04	6,870	6,950	6,780	6,920	299	533.92
2013-09-03	6,770	7,000	6,770	6,860	506	529.29
2013-09-02	6,580	6,900	6,580	6,870	323	530.06
2013-08-30	6,800	6,900	6,400	6,650	805	513.09
2013-08-29	6,900	6,910	6,690	6,810	706	525.43
2013-08-28	7,010	7,090	6,900	6,930	889	534.69
2013-08-27	7,110	7,150	7,000	7,110	257	548.58
2013-08-26	7,160	7,160	7,020	7,100	372	547.81
2013-08-23	7,300	7,300	7,000	7,140	797	550.89
2013-08-22	7,150	7,500	7,090	7,150	426	551.66
2013-08-21	7,210	7,210	7,090	7,100	495	547.81
2013-08-20	7,220	7,730	7,220	7,290	764	562.47
2013-08-19	7,080	7,350	7,080	7,210	418	556.29
2013-08-16	7,190	7,350	7,010	7,260	691	560.15
2013-08-15	7,090	7,850	7,060	7,340	3,237	566.32
2013-08-14	6,720	6,990	6,600	6,890	1,457	531.60
2013-08-13	6,810	7,410	6,660	6,700	2,898	516.94
2013-08-12	7,280	7,280	6,400	6,410	2,070	494.57
2013-08-09	7,940	7,940	7,000	7,280	2,731	561.69
2013-08-08	7,500	7,950	7,240	7,650	3,615	590.24
2013-08-07	7,910	8,600	7,500	7,890	5,452	608.76
2013-08-06	8,750	8,750	7,530	7,900	28,767	609.53
2013-08-05	7,250	7,250	7,250	7,250	261	559.38
2013-08-02	6,250	6,250	6,250	6,250	657	482.22
2013-08-01	4,410	5,250	4,310	5,250	8,158	405.07
2013-07-31	4,790	5,480	4,200	4,550	26,979	351.06
2013-07-30	5,030	5,030	5,030	5,030	1,899	388.09
2013-07-29	7,500	7,590	6,030	6,030	8,298	465.25
2013-07-26	7,600	7,600	7,320	7,530	1,207	580.98
2013-07-25	7,600	7,630	7,420	7,600	1,680	586.38
2013-07-24	7,110	7,650	7,000	7,310	3,559	564.01
2013-07-23	7,100	7,110	6,800	6,900	1,331	532.38
2013-07-22	6,900	7,140	6,740	7,060	990	544.72
2013-07-19	6,750	6,810	6,720	6,810	1,138	525.43
2013-07-18	6,700	6,870	6,700	6,850	906	528.52
2013-07-17	7,030	7,030	6,620	6,870	1,637	530.06
2013-07-16	7,250	7,250	6,810	7,030	1,608	542.41
2013-07-12	7,250	7,370	7,210	7,350	665	567.10
2013-07-11	7,250	7,350	7,200	7,270	661	560.92
2013-07-10	6,920	7,490	6,920	7,190	1,881	554.75
2013-07-09	7,100	7,100	6,700	6,910	3,556	533.15
2013-07-08	7,700	7,700	7,100	7,230	1,866	557.84
2013-07-05	6,700	7,370	6,670	7,230	2,455	557.84
2013-07-04	6,700	6,850	6,580	6,740	3,190	520.03
2013-07-03	6,530	6,940	6,420	6,900	2,760	532.38
2013-07-02	6,630	6,760	6,310	6,620	4,691	510.77
2013-07-01	6,500	6,860	6,450	6,620	4,687	510.77
2013-06-28	5,870	6,490	5,870	6,370	20,536	491.48
2013-06-27	8,200	8,290	6,870	6,870	5,088	530.06
2013-06-26	8,770	8,770	8,370	8,370	1,340	645.79
2013-06-25	8,840	8,840	8,500	8,510	2,330	656.60
2013-06-24	8,970	8,970	8,800	8,860	732	683.60
2013-06-21	8,880	8,960	8,820	8,870	696	684.37
2013-06-20	9,020	9,050	8,900	9,050	372	698.26
2013-06-19	9,070	9,090	8,950	8,950	913	690.54
2013-06-18	9,060	9,060	8,920	9,010	261	695.17
2013-06-17	8,900	9,100	8,890	9,060	341	699.03
2013-06-14	8,850	9,000	8,740	8,960	509	691.32
2013-06-13	8,950	8,950	8,800	8,810	473	679.74
2013-06-12	9,000	9,090	8,890	9,060	465	699.03
2013-06-11	9,300	9,300	9,060	9,100	463	702.12
2013-06-10	9,260	9,500	9,180	9,300	1,068	717.55
2013-06-07	8,750	9,010	8,150	8,990	3,932	693.63
2013-06-06	9,700	9,800	8,900	9,320	2,915	719.09
2013-06-05	9,960	10,000	9,800	9,900	505	763.84
2013-06-04	9,820	9,870	9,750	9,870	429	761.53
2013-06-03	10,030	10,030	9,770	9,820	970	757.67
2013-05-31	9,990	10,030	9,900	10,030	563	773.87
2013-05-30	10,100	10,350	9,890	9,930	1,178	766.16
2013-05-29	10,300	10,400	10,120	10,350	607	798.56
2013-05-28	9,620	10,240	9,620	10,200	1,586	786.99
2013-05-27	9,900	9,920	9,680	9,800	1,130	756.13
2013-05-24	9,950	10,190	9,760	10,050	5,817	775.42
2013-05-23	11,000	11,310	9,820	9,880	12,844	762.30
2013-05-22	10,900	10,900	10,300	10,600	2,813	817.85
2013-05-21	11,000	11,100	10,020	11,000	18,143	848.71
2013-05-20	10,970	11,540	10,500	11,390	13,514	878.80
2013-05-17	10,290	10,550	10,200	10,550	1,571	813.99
2013-05-16	10,050	10,450	9,720	10,220	3,453	788.53
2013-05-15	10,000	10,400	10,000	10,010	2,537	772.33
2013-05-14	10,510	10,570	10,300	10,400	1,729	802.42
2013-05-13	10,700	10,750	10,370	10,550	3,014	813.99
2013-05-10	10,730	11,490	10,330	10,520	8,161	811.68
2013-05-09	10,300	10,780	10,150	10,600	3,647	817.85
2013-05-08	10,180	10,320	10,100	10,200	4,239	786.99
2013-05-07	10,090	10,200	10,000	10,140	2,222	782.36
2013-05-02	10,000	10,050	9,970	10,050	894	775.42
2013-05-01	10,100	10,100	9,900	10,000	2,252	771.56
2013-04-30	10,040	10,070	10,000	10,010	768	772.33
2013-04-26	10,140	10,180	10,000	10,000	1,157	771.56
2013-04-25	10,090	10,150	9,960	10,150	977	783.13
2013-04-24	10,200	10,200	9,950	9,950	3,218	767.70
2013-04-23	10,030	10,230	9,970	9,970	787	769.24
2013-04-22	10,330	10,380	10,000	10,000	1,643	771.56
2013-04-19	9,910	10,080	9,850	10,010	735	772.33
2013-04-18	9,840	9,960	9,830	9,900	613	763.84
2013-04-17	9,750	9,980	9,700	9,900	1,309	763.84
2013-04-16	9,850	9,850	9,600	9,750	627	752.27
2013-04-15	9,800	10,000	9,620	9,870	1,157	761.53
2013-04-12	9,930	9,960	9,780	9,780	365	754.58
2013-04-11	10,200	10,200	9,780	9,960	1,268	768.47
2013-04-10	10,000	10,090	9,820	9,910	658	764.61
2013-04-09	10,000	10,040	9,800	9,920	2,872	765.39
2013-04-08	10,000	10,000	9,800	9,890	800	763.07
2013-04-05	9,690	9,860	9,550	9,800	1,298	756.13
2013-04-04	9,720	9,720	9,410	9,700	443	748.41
2013-04-03	9,300	9,750	9,270	9,570	818	738.38
2013-04-02	9,260	9,530	9,000	9,390	3,558	724.49
2013-04-01	10,040	10,100	9,600	9,600	2,486	740.70
2013-03-29	10,200	10,200	10,020	10,040	616	774.64
2013-03-28	10,010	10,280	10,010	10,100	671	779.27
2013-03-27	10,350	10,380	10,050	10,080	929	777.73
2013-03-26	10,380	10,530	10,230	10,230	838	789.30
2013-03-25	10,500	10,550	10,340	10,450	829	806.28
2013-03-22	10,450	10,450	10,160	10,430	1,391	804.73
2013-03-21	10,390	10,480	10,100	10,410	1,881	803.19
2013-03-19	10,560	10,610	10,360	10,370	870	800.11
2013-03-18	10,350	10,900	10,340	10,600	4,036	817.85
2013-03-15	10,950	10,950	10,220	10,350	4,081	798.56
2013-03-14	11,100	11,250	10,850	10,940	1,598	844.08
2013-03-13	10,700	10,990	10,520	10,900	2,951	841
2013-03-12	10,710	11,050	10,360	10,590	2,883	817.08
2013-03-11	11,500	11,600	10,420	10,900	10,123	841
2013-03-08	10,030	11,490	10,000	10,780	14,264	831.74
2013-03-07	10,200	10,490	9,920	9,990	2,996	770.79
2013-03-06	9,800	10,300	9,730	10,100	2,533	779.27
2013-03-05	9,890	9,900	9,650	9,900	2,375	763.84
2013-03-04	9,770	9,900	9,650	9,800	903	756.13
2013-03-01	9,510	9,690	9,320	9,690	390	747.64
2013-02-28	9,600	9,780	9,370	9,430	851	727.58
2013-02-27	9,550	9,670	9,500	9,510	265	733.75
2013-02-26	9,500	9,800	9,450	9,690	289	747.64
2013-02-25	9,800	9,800	9,500	9,650	364	744.55
2013-02-22	9,500	9,500	9,360	9,500	264	732.98
2013-02-21	9,580	9,610	9,300	9,450	186	729.12
2013-02-20	9,600	9,700	9,180	9,590	722	739.92
2013-02-19	9,680	9,680	9,500	9,600	367	740.70
2013-02-18	9,600	9,890	9,520	9,680	286	746.87
2013-02-15	9,850	9,900	9,540	9,770	710	753.81
2013-02-14	9,840	10,000	9,820	10,000	359	771.56
2013-02-13	9,900	10,040	9,840	9,840	386	759.21
2013-02-12	9,890	10,300	9,810	10,000	1,116	771.56
2013-02-08	10,020	10,150	9,980	10,000	345	771.56
2013-02-07	10,070	10,140	9,990	10,110	695	780.04
2013-02-06	10,150	10,230	9,980	10,070	718	776.96
2013-02-05	10,180	10,240	10,050	10,050	145	775.42
2013-02-04	10,070	10,500	10,070	10,170	686	784.67
2013-02-01	10,140	10,180	9,980	10,050	590	775.42
2013-01-31	10,160	10,270	9,880	10,240	956	790.08
2013-01-30	10,300	10,530	10,170	10,330	645	797.02
2013-01-29	10,450	10,990	10,150	10,150	1,801	783.13
2013-01-28	10,100	10,560	10,020	10,410	1,164	803.19
2013-01-25	10,290	10,290	9,920	10,150	506	783.13
2013-01-24	10,000	10,020	9,880	9,990	406	770.79
2013-01-23	9,850	9,990	9,850	9,950	130	767.70
2013-01-22	10,050	10,050	9,850	9,970	451	769.24
2013-01-21	10,200	10,230	10,000	10,050	186	775.42
2013-01-18	10,020	10,210	10,020	10,210	170	787.76
2013-01-17	10,040	10,380	9,980	10,000	362	771.56
2013-01-16	10,390	10,430	10,000	10,190	735	786.22
2013-01-15	10,000	10,300	9,970	10,150	1,398	783.13
2013-01-11	9,700	9,950	9,700	9,950	403	767.70
2013-01-10	9,900	9,990	9,800	9,960	376	768.47
2013-01-09	9,900	9,900	9,750	9,850	246	759.98
2013-01-08	9,850	9,920	9,700	9,860	171	760.76
2013-01-07	9,800	9,900	9,720	9,890	491	763.07
2013-01-04	9,980	10,100	9,830	9,980	541	770.01

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