2315 (株)CAICA DIGITAL の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	59	59	57	58	1,437,000	447.50
2014-12-29	57	60	57	59	3,403,400	455.22
2014-12-26	56	60	55	57	5,945,100	439.79
2014-12-25	58	58	56	56	3,347,100	432.07
2014-12-24	60	61	57	57	7,810,900	439.79
2014-12-22	60	63	58	58	8,029,300	447.50
2014-12-19	65	66	60	62	10,509,100	478.37
2014-12-18	66	67	62	63	21,240,000	486.08
2014-12-17	75	81	66	68	44,989,100	524.66
2014-12-16	78	92	69	71	96,119,600	547.81
2014-12-15	60	85	60	81	93,612,200	624.96
2014-12-12	61	61	55	55	5,721,000	424.36
2014-12-11	53	61	53	60	8,284,300	462.93
2014-12-10	54	56	53	54	1,228,200	416.64
2014-12-09	56	57	54	54	1,507,600	416.64
2014-12-08	58	59	55	56	2,264,500	432.07
2014-12-05	59	59	57	58	1,318,200	447.50
2014-12-04	58	60	56	58	3,117,700	447.50
2014-12-03	56	63	54	57	8,858,200	439.79
2014-12-02	56	57	54	54	2,535,100	416.64
2014-12-01	51	62	51	57	10,891,900	439.79
2014-11-28	51	52	50	50	1,404,300	385.78
2014-11-27	49	53	49	51	2,091,600	393.49
2014-11-26	49	50	48	48	400,000	370.35
2014-11-25	49	50	48	49	553,800	378.06
2014-11-21	47	49	47	49	531,000	378.06
2014-11-20	49	50	48	48	818,200	370.35
2014-11-19	49	49	48	49	627,100	378.06
2014-11-18	48	49	48	49	389,100	378.06
2014-11-17	48	49	48	48	302,800	370.35
2014-11-14	48	50	48	49	981,400	378.06
2014-11-13	49	50	48	48	560,500	370.35
2014-11-12	50	51	48	49	1,406,800	378.06
2014-11-11	53	53	52	52	148,500	401.21
2014-11-10	53	53	52	53	94,500	408.93
2014-11-07	52	54	51	53	1,441,500	408.93
2014-11-06	53	53	51	51	569,300	393.49
2014-11-05	52	53	52	52	368,900	401.21
2014-11-04	54	55	52	52	948,600	401.21
2014-10-31	53	54	52	53	803,700	408.93
2014-10-30	52	54	51	53	674,700	408.93
2014-10-29	51	53	50	52	1,007,400	401.21
2014-10-28	50	51	50	50	275,900	385.78
2014-10-27	50	52	50	50	588,300	385.78
2014-10-24	50	52	50	50	923,600	385.78
2014-10-23	49	50	49	49	490,700	378.06
2014-10-22	49	53	48	49	2,115,900	378.06
2014-10-21	48	49	48	48	305,500	370.35
2014-10-20	49	49	48	49	342,700	378.06
2014-10-17	46	48	46	47	1,208,800	362.63
2014-10-16	47	49	47	47	660,500	362.63
2014-10-15	49	50	47	48	1,380,700	370.35
2014-10-14	46	50	46	49	3,323,000	378.06
2014-10-10	53	55	53	54	936,700	416.64
2014-10-09	56	57	54	56	904,000	432.07
2014-10-08	57	57	55	56	612,500	432.07
2014-10-07	58	60	57	57	1,238,200	439.79
2014-10-06	55	59	54	59	1,999,100	455.22
2014-10-03	53	55	52	55	542,500	424.36
2014-10-02	53	54	52	53	717,400	408.93
2014-10-01	55	56	54	54	493,400	416.64
2014-09-30	56	57	55	55	277,700	424.36
2014-09-29	57	58	56	56	315,400	432.07
2014-09-26	55	58	55	57	647,300	439.79
2014-09-25	55	58	54	56	1,195,100	432.07
2014-09-24	55	55	53	54	520,300	416.64
2014-09-22	55	56	54	55	632,900	424.36
2014-09-19	56	56	53	55	1,914,400	424.36
2014-09-18	58	58	55	56	1,202,500	432.07
2014-09-17	58	59	58	58	434,100	447.50
2014-09-16	60	60	58	59	853,900	455.22
2014-09-12	62	62	60	60	717,100	462.93
2014-09-11	63	63	61	62	382,800	478.37
2014-09-10	63	63	62	62	256,100	478.37
2014-09-09	62	64	61	63	717,400	486.08
2014-09-08	61	63	61	63	684,700	486.08
2014-09-05	61	62	61	61	308,600	470.65
2014-09-04	63	63	61	62	374,400	478.37
2014-09-03	61	63	60	62	698,300	478.37
2014-09-02	61	62	60	61	417,000	470.65
2014-09-01	60	61	60	60	213,400	462.93
2014-08-29	61	61	59	60	1,032,900	462.93
2014-08-28	62	62	60	60	433,400	462.93
2014-08-27	63	63	61	62	581,800	478.37
2014-08-26	63	63	61	62	382,500	478.37
2014-08-25	62	63	61	62	531,400	478.37
2014-08-22	63	64	62	62	382,200	478.37
2014-08-21	62	64	62	62	739,000	478.37
2014-08-20	62	63	61	61	863,800	470.65
2014-08-19	63	65	62	63	1,144,000	486.08
2014-08-18	62	63	61	62	617,500	478.37
2014-08-15	65	66	60	61	2,046,600	470.65
2014-08-14	61	66	60	65	2,974,100	501.51
2014-08-13	58	62	58	61	1,340,900	470.65
2014-08-12	60	60	58	58	647,600	447.50
2014-08-11	60	60	58	60	719,400	462.93
2014-08-08	62	62	57	58	2,855,100	447.50
2014-08-07	61	64	61	63	1,157,300	486.08
2014-08-06	64	64	61	61	2,652,000	470.65
2014-08-05	67	67	64	65	1,299,900	501.51
2014-08-04	68	70	66	67	4,042,100	516.94
2014-08-01	62	71	62	67	11,836,500	516.94
2014-07-31	66	67	62	63	2,788,500	486.08
2014-07-30	70	70	64	65	3,217,400	501.51
2014-07-29	64	74	63	70	13,341,700	540.09
2014-07-28	62	66	61	63	1,299,200	486.08
2014-07-25	62	62	61	62	256,000	478.37
2014-07-24	62	62	60	62	378,200	478.37
2014-07-23	61	62	60	62	309,000	478.37
2014-07-22	60	61	60	61	202,600	470.65
2014-07-18	59	60	58	60	544,300	462.93
2014-07-17	62	63	60	60	799,000	462.93
2014-07-16	63	64	61	62	946,800	478.37
2014-07-15	64	66	62	64	1,545,800	493.80
2014-07-14	61	65	59	63	1,856,400	486.08
2014-07-11	62	62	60	61	912,900	470.65
2014-07-10	63	67	61	62	3,808,400	478.37
2014-07-09	67	67	60	61	3,734,700	470.65
2014-07-08	72	72	66	69	9,770,300	532.38
2014-07-07	58	81	58	77	27,903,400	594.10
2014-07-04	55	58	54	56	2,648,900	432.07
2014-07-03	54	55	53	54	172,900	416.64
2014-07-02	54	55	53	53	460,800	408.93
2014-07-01	53	54	52	53	230,800	408.93
2014-06-30	51	53	51	53	459,500	408.93
2014-06-27	53	53	51	52	813,600	401.21
2014-06-26	53	54	53	53	387,200	408.93
2014-06-25	54	54	53	53	430,100	408.93
2014-06-24	55	55	53	53	688,000	408.93
2014-06-23	54	56	53	54	1,401,000	416.64
2014-06-20	54	54	53	53	312,800	408.93
2014-06-19	54	55	53	53	485,900	408.93
2014-06-18	54	54	53	53	471,200	408.93
2014-06-17	55	55	53	54	243,800	416.64
2014-06-16	55	56	54	54	437,400	416.64
2014-06-13	56	56	52	55	1,037,100	424.36
2014-06-12	56	57	55	55	238,200	424.36
2014-06-11	54	57	54	57	882,800	439.79
2014-06-10	56	56	53	54	511,700	416.64
2014-06-09	56	57	55	56	492,900	432.07
2014-06-06	55	57	54	55	572,400	424.36
2014-06-05	56	56	54	55	414,100	424.36
2014-06-04	55	56	54	55	620,200	424.36
2014-06-03	56	57	54	54	868,200	416.64
2014-06-02	55	59	54	55	3,332,900	424.36
2014-05-30	54	56	51	52	1,589,400	401.21
2014-05-29	55	56	53	53	1,318,400	408.93
2014-05-28	59	59	55	55	3,876,200	424.36
2014-05-27	54	64	54	59	9,597,200	455.22
2014-05-26	47	54	46	53	9,244,400	408.93
2014-05-23	46	47	45	45	1,755,500	347.20
2014-05-22	46	49	45	45	5,588,900	347.20
2014-05-21	50	50	43	46	7,644,700	354.92
2014-05-20	64	66	64	65	289,300	501.51
2014-05-19	68	70	63	64	658,500	493.80
2014-05-16	70	71	68	68	321,400	524.66
2014-05-15	69	71	69	70	236,700	540.09
2014-05-14	71	72	70	70	191,300	540.09
2014-05-13	71	72	70	72	87,000	555.52
2014-05-12	71	73	70	71	460,800	547.81
2014-05-09	71	72	70	71	306,800	547.81
2014-05-08	71	72	70	70	166,700	540.09
2014-05-07	74	75	70	71	601,300	547.81
2014-05-02	75	75	73	75	284,600	578.67
2014-05-01	77	77	74	74	415,300	570.95
2014-04-30	80	80	74	76	891,100	586.38
2014-04-28	77	83	76	78	3,168,400	601.82
2014-04-25	77	87	74	74	13,230,300	570.95
2014-04-24	71	73	70	72	234,000	555.52
2014-04-23	69	71	69	70	91,500	540.09
2014-04-22	69	71	69	69	69,900	532.38
2014-04-21	69	71	69	69	106,600	532.38
2014-04-18	70	71	70	70	165,600	540.09
2014-04-17	71	72	70	71	168,400	547.81
2014-04-16	69	71	69	71	104,800	547.81
2014-04-15	71	71	68	68	104,700	524.66
2014-04-14	71	71	69	69	205,900	532.38
2014-04-11	71	72	70	71	166,100	547.81
2014-04-10	73	74	71	71	111,400	547.81
2014-04-09	72	73	71	73	219,600	563.24
2014-04-08	73	73	71	72	235,300	555.52
2014-04-07	75	75	72	73	210,900	563.24
2014-04-04	77	78	76	76	176,000	586.38
2014-04-03	78	78	76	78	159,500	601.82
2014-04-02	78	79	77	77	102,900	594.10
2014-04-01	77	78	76	78	175,900	601.82
2014-03-31	80	80	77	77	96,200	594.10
2014-03-28	80	80	77	79	145,900	609.53
2014-03-27	80	81	77	80	434,700	617.25
2014-03-26	81	84	81	83	375,000	640.39
2014-03-25	80	82	79	81	132,300	624.96
2014-03-24	84	84	79	81	308,500	624.96
2014-03-20	80	86	78	80	1,058,100	617.25
2014-03-19	75	78	75	78	284,600	601.82
2014-03-18	74	77	73	76	140,900	586.38
2014-03-17	72	75	72	72	145,400	555.52
2014-03-14	73	74	72	72	207,300	555.52
2014-03-13	73	74	73	73	64,400	563.24
2014-03-12	73	74	72	73	101,300	563.24
2014-03-11	72	74	72	73	153,200	563.24
2014-03-10	74	74	72	73	144,900	563.24
2014-03-07	75	75	73	74	49,800	570.95
2014-03-06	74	75	72	74	92,400	570.95
2014-03-05	72	73	72	73	80,900	563.24
2014-03-04	73	74	72	73	61,700	563.24
2014-03-03	72	73	70	73	110,300	563.24
2014-02-28	73	74	72	73	209,700	563.24
2014-02-27	73	74	73	74	41,100	570.95
2014-02-26	74	75	72	74	156,200	570.95
2014-02-25	75	76	73	73	324,300	563.24
2014-02-24	75	76	73	74	127,600	570.95
2014-02-21	73	75	73	75	122,800	578.67
2014-02-20	74	75	73	73	137,900	563.24
2014-02-19	75	75	74	75	45,200	578.67
2014-02-18	73	76	73	76	125,700	586.38
2014-02-17	73	73	70	72	247,700	555.52
2014-02-14	79	79	73	75	309,800	578.67
2014-02-13	80	80	76	78	394,200	601.82
2014-02-12	80	81	79	80	108,400	617.25
2014-02-10	81	81	77	79	185,000	609.53
2014-02-07	78	80	77	79	181,200	609.53
2014-02-06	74	76	74	76	255,400	586.38
2014-02-05	75	77	70	75	466,600	578.67
2014-02-04	76	77	66	73	1,151,500	563.24
2014-02-03	83	84	80	81	635,100	624.96
2014-01-31	87	87	83	85	473,400	655.82
2014-01-30	86	87	85	86	542,000	663.54
2014-01-29	86	88	86	88	421,600	678.97
2014-01-28	85	87	85	87	357,200	671.26
2014-01-27	84	87	83	84	600,700	648.11
2014-01-24	87	90	87	89	433,400	686.69
2014-01-23	91	93	88	91	975,300	702.12
2014-01-22	95	95	92	94	363,000	725.26
2014-01-21	96	97	93	95	705,700	732.98
2014-01-20	92	96	92	96	701,600	740.70
2014-01-17	92	94	91	91	500,500	702.12
2014-01-16	96	96	92	93	1,124,100	717.55
2014-01-15	95	96	92	95	1,593,700	732.98
2014-01-14	87	92	85	92	1,415,400	709.83
2014-01-10	83	86	82	86	400,600	663.54
2014-01-09	84	85	82	83	329,700	640.39
2014-01-08	85	86	84	85	370,100	655.82
2014-01-07	82	83	81	83	293,600	640.39
2014-01-06	85	85	81	83	255,900	640.39

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