2315 (株)CAICA DIGITAL の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	33	34	32	33	405,100	254.61
2015-12-29	32	34	31	32	1,272,500	246.90
2015-12-28	31	33	30	33	841,100	254.61
2015-12-25	32	32	29	30	1,890,700	231.47
2015-12-24	33	34	31	32	2,322,500	246.90
2015-12-22	36	38	32	32	13,138,300	246.90
2015-12-21	33	33	31	31	701,100	239.18
2015-12-18	33	34	32	33	497,800	254.61
2015-12-17	34	34	32	34	991,500	262.33
2015-12-16	34	34	33	33	593,300	254.61
2015-12-15	34	35	33	34	212,900	262.33
2015-12-14	33	35	33	34	464,600	262.33
2015-12-11	34	35	33	34	389,200	262.33
2015-12-10	35	35	33	34	790,100	262.33
2015-12-09	35	35	34	35	407,500	270.05
2015-12-08	35	36	34	35	243,200	270.05
2015-12-07	35	36	34	35	320,600	270.05
2015-12-04	35	36	34	35	519,600	270.05
2015-12-03	35	37	34	36	1,041,500	277.76
2015-12-02	35	36	35	35	417,800	270.05
2015-12-01	36	36	35	36	689,100	277.76
2015-11-30	36	37	36	37	152,200	285.48
2015-11-27	37	38	36	37	1,587,800	285.48
2015-11-26	37	38	36	37	187,900	285.48
2015-11-25	37	38	36	37	175,700	285.48
2015-11-24	36	38	36	37	301,500	285.48
2015-11-20	35	38	35	37	525,400	285.48
2015-11-19	35	36	35	35	139,000	270.05
2015-11-18	36	36	35	35	113,900	270.05
2015-11-17	35	36	35	35	198,800	270.05
2015-11-16	35	36	35	36	433,200	277.76
2015-11-13	36	36	35	36	226,800	277.76
2015-11-12	37	37	36	36	161,400	277.76
2015-11-11	36	37	36	37	106,000	285.48
2015-11-10	37	37	36	37	272,600	285.48
2015-11-09	38	38	36	36	404,100	277.76
2015-11-06	36	38	36	38	483,700	293.19
2015-11-05	37	37	36	36	329,600	277.76
2015-11-04	38	39	37	37	314,600	285.48
2015-11-02	38	39	37	38	393,500	293.19
2015-10-30	39	41	38	39	752,300	300.91
2015-10-29	43	43	38	39	1,897,400	300.91
2015-10-28	37	43	37	43	3,256,200	331.77
2015-10-27	36	38	35	36	623,900	277.76
2015-10-26	36	37	36	36	122,500	277.76
2015-10-23	36	37	35	36	107,800	277.76
2015-10-22	35	37	35	36	215,900	277.76
2015-10-21	35	36	35	36	63,100	277.76
2015-10-20	36	37	35	35	220,000	270.05
2015-10-19	36	37	36	36	69,000	277.76
2015-10-16	36	37	36	37	112,100	285.48
2015-10-15	36	37	36	36	210,100	277.76
2015-10-14	37	38	36	36	279,000	277.76
2015-10-13	36	38	36	37	236,000	285.48
2015-10-09	37	37	35	37	323,200	285.48
2015-10-08	37	37	36	37	110,300	285.48
2015-10-07	37	38	36	38	217,900	293.19
2015-10-06	37	38	37	37	187,500	285.48
2015-10-05	36	37	35	37	133,000	285.48
2015-10-02	37	37	36	36	212,500	277.76
2015-10-01	36	37	35	37	248,200	285.48
2015-09-30	35	37	35	36	407,100	277.76
2015-09-29	38	38	35	35	399,800	270.05
2015-09-28	38	39	37	39	318,500	300.91
2015-09-25	39	39	38	38	556,200	293.19
2015-09-24	35	40	34	39	2,019,800	300.91
2015-09-18	36	36	35	35	110,400	270.05
2015-09-17	35	36	34	36	202,200	277.76
2015-09-16	36	36	34	34	404,500	262.33
2015-09-15	35	36	35	36	230,200	277.76
2015-09-14	35	37	35	35	672,000	270.05
2015-09-11	34	35	33	35	365,300	270.05
2015-09-10	34	34	33	33	386,900	254.61
2015-09-09	34	35	33	35	223,400	270.05
2015-09-08	32	34	32	33	635,100	254.61
2015-09-07	33	34	31	33	1,306,600	254.61
2015-09-04	36	37	32	35	2,673,000	270.05
2015-09-03	38	39	36	37	665,000	285.48
2015-09-02	38	39	37	37	918,200	285.48
2015-09-01	40	40	38	38	562,500	293.19
2015-08-31	41	41	39	39	670,300	300.91
2015-08-28	40	41	39	41	1,141,800	316.34
2015-08-27	43	43	39	40	1,354,000	308.62
2015-08-26	38	41	37	41	1,794,200	316.34
2015-08-25	39	44	32	39	4,522,500	300.91
2015-08-24	47	49	42	44	2,642,300	339.49
2015-08-21	48	52	48	49	1,333,500	378.06
2015-08-20	54	54	45	50	2,737,100	385.78
2015-08-19	54	55	54	55	346,800	424.36
2015-08-18	55	57	54	56	518,500	432.07
2015-08-17	52	56	51	54	1,354,000	416.64
2015-08-14	57	57	55	56	622,500	432.07
2015-08-13	56	57	55	56	540,000	432.07
2015-08-12	58	59	56	57	1,148,300	439.79
2015-08-11	58	59	57	59	824,200	455.22
2015-08-10	58	59	57	57	1,276,900	439.79
2015-08-07	61	62	58	58	1,560,300	447.50
2015-08-06	60	63	59	62	2,254,600	478.37
2015-08-05	58	60	58	59	819,800	455.22
2015-08-04	60	61	59	59	588,700	455.22
2015-08-03	61	62	60	60	472,300	462.93
2015-07-31	61	62	60	62	765,600	478.37
2015-07-30	64	65	60	61	2,182,900	470.65
2015-07-29	60	63	59	63	2,111,000	486.08
2015-07-28	58	60	57	60	948,000	462.93
2015-07-27	58	59	57	58	1,152,600	447.50
2015-07-24	59	60	58	58	1,025,400	447.50
2015-07-23	61	61	59	59	514,000	455.22
2015-07-22	58	60	58	60	1,478,900	462.93
2015-07-21	61	62	58	59	1,390,400	455.22
2015-07-17	61	62	60	61	1,569,800	470.65
2015-07-16	62	64	61	62	4,589,200	478.37
2015-07-15	61	64	59	63	7,798,500	486.08
2015-07-14	56	59	55	58	1,439,000	447.50
2015-07-13	54	56	54	56	865,200	432.07
2015-07-10	53	54	52	53	413,500	408.93
2015-07-09	51	54	48	53	1,847,200	408.93
2015-07-08	54	55	52	53	750,000	408.93
2015-07-07	55	55	54	54	275,000	416.64
2015-07-06	54	55	53	54	993,800	416.64
2015-07-03	56	56	54	54	1,143,200	416.64
2015-07-02	56	57	55	55	770,600	424.36
2015-07-01	55	57	54	56	650,900	432.07
2015-06-30	54	55	54	55	362,200	424.36
2015-06-29	57	57	54	54	1,298,800	416.64
2015-06-26	57	57	56	57	286,100	439.79
2015-06-25	55	58	55	57	644,800	439.79
2015-06-24	55	56	55	55	320,000	424.36
2015-06-23	56	57	55	55	343,000	424.36
2015-06-22	56	57	55	56	225,600	432.07
2015-06-19	56	57	55	56	168,500	432.07
2015-06-18	56	57	55	56	445,900	432.07
2015-06-17	56	57	55	55	297,300	424.36
2015-06-16	56	57	55	55	925,600	424.36
2015-06-15	56	58	56	57	1,036,900	439.79
2015-06-12	58	58	57	57	401,800	439.79
2015-06-11	58	59	57	57	1,220,700	439.79
2015-06-10	55	60	55	58	4,274,500	447.50
2015-06-09	56	56	54	54	810,800	416.64
2015-06-08	55	56	54	55	2,400,000	424.36
2015-06-05	56	57	55	55	744,300	424.36
2015-06-04	56	58	56	56	1,349,800	432.07
2015-06-03	59	60	55	57	6,249,000	439.79
2015-06-02	73	76	58	61	22,562,100	470.65
2015-06-01	59	64	59	63	5,265,100	486.08
2015-05-29	52	60	52	60	6,915,400	462.93
2015-05-28	54	56	52	54	1,697,400	416.64
2015-05-27	52	55	51	54	2,250,600	416.64
2015-05-26	48	53	47	52	3,095,600	401.21
2015-05-25	46	49	45	48	7,932,200	370.35
2015-05-22	52	55	51	53	3,380,600	408.93
2015-05-21	52	55	48	50	7,476,100	385.78
2015-05-20	58	59	57	59	652,100	455.22
2015-05-19	59	59	57	59	601,600	455.22
2015-05-18	55	59	55	58	956,200	447.50
2015-05-15	55	56	55	55	588,700	424.36
2015-05-14	56	57	55	55	1,586,400	424.36
2015-05-13	58	58	56	57	1,335,700	439.79
2015-05-12	59	60	58	58	363,900	447.50
2015-05-11	58	59	57	59	757,300	455.22
2015-05-08	58	59	57	58	885,300	447.50
2015-05-07	58	59	58	59	826,900	455.22
2015-05-01	59	60	59	59	571,700	455.22
2015-04-30	61	61	59	60	1,178,800	462.93
2015-04-28	62	62	61	61	972,900	470.65
2015-04-27	62	63	62	62	1,012,700	478.37
2015-04-24	63	64	62	62	627,200	478.37
2015-04-23	63	64	61	62	1,538,700	478.37
2015-04-22	62	66	62	64	2,827,400	493.80
2015-04-21	62	64	61	62	1,913,400	478.37
2015-04-20	61	63	61	62	634,100	478.37
2015-04-17	63	63	62	62	382,300	478.37
2015-04-16	63	64	61	63	700,200	486.08
2015-04-15	61	64	61	63	1,345,400	486.08
2015-04-14	61	62	61	61	324,800	470.65
2015-04-13	62	63	61	62	290,000	478.37
2015-04-10	62	63	61	62	399,100	478.37
2015-04-09	61	63	61	62	626,800	478.37
2015-04-08	63	63	61	61	580,200	470.65
2015-04-07	62	63	61	62	569,500	478.37
2015-04-06	63	63	61	62	837,100	478.37
2015-04-03	61	65	61	62	4,147,600	478.37
2015-04-02	61	62	60	61	650,800	470.65
2015-04-01	60	63	59	60	2,186,400	462.93
2015-03-31	59	60	59	59	493,800	455.22
2015-03-30	60	60	59	59	388,500	455.22
2015-03-27	60	61	59	60	703,300	462.93
2015-03-26	60	62	59	60	1,560,900	462.93
2015-03-25	62	63	61	61	969,700	470.65
2015-03-24	64	64	62	62	580,400	478.37
2015-03-23	62	64	62	63	1,105,300	486.08
2015-03-20	62	63	62	62	562,500	478.37
2015-03-19	63	63	62	62	1,593,700	478.37
2015-03-18	65	65	62	64	1,552,000	493.80
2015-03-17	66	67	64	65	1,588,000	501.51
2015-03-16	65	68	64	66	2,569,700	509.23
2015-03-13	63	66	63	64	1,993,700	493.80
2015-03-12	63	65	62	63	2,112,800	486.08
2015-03-11	64	64	63	63	1,377,400	486.08
2015-03-10	67	68	64	65	2,981,400	501.51
2015-03-09	70	73	66	67	8,511,000	516.94
2015-03-06	64	69	63	69	7,937,600	532.38
2015-03-05	60	65	59	64	6,734,600	493.80
2015-03-04	60	61	59	60	2,336,600	462.93
2015-03-03	62	62	59	60	2,722,800	462.93
2015-03-02	60	62	59	61	3,361,100	470.65
2015-02-27	63	65	59	60	8,105,800	462.93
2015-02-26	66	66	62	63	7,064,200	486.08
2015-02-25	64	68	62	66	24,007,200	509.23
2015-02-24	86	89	76	76	43,967,600	586.38
2015-02-23	71	88	70	87	56,353,500	671.26
2015-02-20	69	71	67	70	7,725,700	540.09
2015-02-19	64	75	63	71	26,637,100	547.81
2015-02-18	62	64	61	63	1,222,200	486.08
2015-02-17	62	64	61	62	2,576,100	478.37
2015-02-16	68	73	61	61	19,132,100	470.65
2015-02-13	57	61	57	59	2,196,200	455.22
2015-02-12	58	59	57	57	416,400	439.79
2015-02-10	58	59	57	58	965,400	447.50
2015-02-09	57	59	56	59	1,310,300	455.22
2015-02-06	56	57	56	56	306,900	432.07
2015-02-05	57	58	56	56	552,700	432.07
2015-02-04	57	58	56	57	827,200	439.79
2015-02-03	57	59	57	58	571,900	447.50
2015-02-02	59	59	57	57	2,623,600	439.79
2015-01-30	60	61	59	61	823,400	470.65
2015-01-29	59	63	59	60	3,269,500	462.93
2015-01-28	59	61	58	59	2,013,100	455.22
2015-01-27	60	60	59	59	515,500	455.22
2015-01-26	60	61	59	59	1,218,800	455.22
2015-01-23	59	61	58	60	2,637,600	462.93
2015-01-22	59	59	58	58	690,300	447.50
2015-01-21	60	61	59	59	916,300	455.22
2015-01-20	58	62	58	60	1,817,700	462.93
2015-01-19	60	61	58	60	1,266,700	462.93
2015-01-16	62	62	59	60	1,791,900	462.93
2015-01-15	61	63	61	62	1,641,100	478.37
2015-01-14	64	65	61	61	2,862,300	470.65
2015-01-13	62	65	60	65	3,154,900	501.51
2015-01-09	67	67	62	62	5,985,400	478.37
2015-01-08	64	73	64	66	23,402,800	509.23
2015-01-07	62	63	60	63	4,546,900	486.08
2015-01-06	60	62	59	62	4,070,900	478.37
2015-01-05	60	62	59	60	3,612,600	462.93

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