2315 (株)CAICA DIGITAL の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	80	80	78	78	1,194,200	601.82
2016-12-29	80	81	79	80	1,390,000	617.25
2016-12-28	77	82	76	80	2,821,400	617.25
2016-12-27	75	79	74	77	2,300,900	594.10
2016-12-26	76	77	74	75	1,621,500	578.67
2016-12-22	83	84	77	77	7,250,300	594.10
2016-12-21	78	80	76	77	6,417,700	594.10
2016-12-20	80	83	77	82	6,199,000	632.68
2016-12-19	74	79	73	79	4,779,600	609.53
2016-12-16	73	74	72	73	790,600	563.24
2016-12-15	74	75	72	73	1,538,600	563.24
2016-12-14	73	77	71	74	6,002,900	570.95
2016-12-13	71	74	70	73	1,775,000	563.24
2016-12-12	72	72	70	71	937,100	547.81
2016-12-09	71	72	69	72	1,139,200	555.52
2016-12-08	71	73	70	71	1,654,300	547.81
2016-12-07	70	71	69	71	574,200	547.81
2016-12-06	70	71	69	70	656,600	540.09
2016-12-05	70	71	69	70	821,100	540.09
2016-12-02	69	71	69	69	586,100	532.38
2016-12-01	71	72	69	69	1,671,200	532.38
2016-11-30	73	73	70	72	1,870,100	555.52
2016-11-29	75	75	73	73	1,042,900	563.24
2016-11-28	72	77	72	75	3,308,700	578.67
2016-11-25	72	73	71	72	823,300	555.52
2016-11-24	72	73	71	72	612,700	555.52
2016-11-22	72	72	70	72	1,018,800	555.52
2016-11-21	73	73	71	72	771,100	555.52
2016-11-18	73	75	72	72	895,600	555.52
2016-11-17	72	75	71	73	2,731,200	563.24
2016-11-16	68	71	68	71	1,110,300	547.81
2016-11-15	69	70	68	69	856,800	532.38
2016-11-14	69	70	68	69	920,600	532.38
2016-11-11	70	71	68	68	933,600	524.66
2016-11-10	69	71	68	69	1,240,800	532.38
2016-11-09	69	70	62	66	4,308,800	509.23
2016-11-08	70	72	69	69	1,065,400	532.38
2016-11-07	70	71	69	70	1,039,500	540.09
2016-11-04	74	75	70	71	2,115,500	547.81
2016-11-02	76	76	75	75	946,600	578.67
2016-11-01	76	77	75	76	933,400	586.38
2016-10-31	77	78	76	76	1,180,900	586.38
2016-10-28	76	77	75	75	967,000	578.67
2016-10-27	76	77	75	76	1,451,500	586.38
2016-10-26	79	81	76	76	6,613,200	586.38
2016-10-25	75	76	75	75	701,900	578.67
2016-10-24	76	77	75	75	936,400	578.67
2016-10-21	78	78	76	76	1,119,600	586.38
2016-10-20	78	79	77	77	868,600	594.10
2016-10-19	79	79	77	77	658,000	594.10
2016-10-17	76	79	76	79	807,300	609.53
2016-10-13	78	79	76	76	1,849,800	586.38
2016-10-12	80	80	78	78	2,513,900	601.82
2016-10-11	79	79	77	77	1,007,500	594.10
2016-10-07	79	79	77	77	1,065,000	594.10
2016-10-06	78	80	77	78	1,755,800	601.82
2016-10-05	79	80	78	78	2,475,100	601.82
2016-10-04	83	84	79	79	5,613,200	609.53
2016-10-03	80	84	79	84	4,264,300	648.11
2016-09-30	78	86	78	80	8,509,900	617.25
2016-09-29	78	79	76	77	5,127,000	594.10
2016-09-28	82	84	78	79	4,624,300	609.53
2016-09-27	83	87	80	82	10,992,900	632.68
2016-09-26	103	103	85	86	42,168,500	663.54
2016-09-23	69	73	67	73	3,478,000	563.24
2016-09-21	70	72	69	72	1,824,100	555.52
2016-09-20	67	70	67	70	2,205,400	540.09
2016-09-16	65	68	65	67	2,113,800	516.94
2016-09-15	68	68	65	65	4,377,000	501.51
2016-09-14	76	78	72	73	2,888,100	563.24
2016-09-13	77	78	73	76	3,589,900	586.38
2016-09-12	72	75	72	74	2,024,100	570.95
2016-09-09	70	74	69	74	2,371,400	570.95
2016-09-08	70	74	69	70	5,015,700	540.09
2016-09-07	68	69	66	68	2,112,900	524.66
2016-09-06	66	70	66	70	2,809,500	540.09
2016-09-05	65	66	64	66	1,613,000	509.23
2016-09-02	64	65	63	65	1,066,500	501.51
2016-09-01	65	65	64	64	540,100	493.80
2016-08-31	67	67	63	66	2,370,600	509.23
2016-08-30	62	65	62	65	1,584,000	501.51
2016-08-29	64	65	62	62	2,833,500	478.37
2016-08-26	64	67	63	63	3,588,300	486.08
2016-08-25	62	72	62	64	9,421,900	493.80
2016-08-24	66	67	65	65	2,044,100	501.51
2016-08-23	68	69	65	67	2,697,500	516.94
2016-08-22	70	71	67	68	3,623,900	524.66
2016-08-19	67	70	66	67	3,126,800	516.94
2016-08-18	71	71	66	66	10,678,200	509.23
2016-08-17	80	83	71	74	17,662,100	570.95
2016-08-16	68	85	67	83	32,214,600	640.39
2016-08-15	64	65	64	65	472,600	501.51
2016-08-12	62	65	61	65	1,299,400	501.51
2016-08-10	62	63	61	62	534,100	478.37
2016-08-09	63	63	61	62	898,800	478.37
2016-08-08	63	64	62	62	627,100	478.37
2016-08-05	63	64	61	61	701,200	470.65
2016-08-04	63	66	62	64	1,373,500	493.80
2016-08-03	63	63	61	62	866,200	478.37
2016-08-02	64	66	63	63	805,000	486.08
2016-08-01	63	65	61	64	1,226,200	493.80
2016-07-29	66	66	61	65	2,884,400	501.51
2016-07-28	70	71	66	67	1,756,900	516.94
2016-07-27	69	72	68	70	1,370,500	540.09
2016-07-26	70	70	68	68	1,110,600	524.66
2016-07-25	71	71	69	70	884,100	540.09
2016-07-22	70	71	69	70	1,007,400	540.09
2016-07-21	73	73	70	71	1,241,000	547.81
2016-07-20	74	74	71	72	669,200	555.52
2016-07-19	74	74	70	74	3,659,800	570.95
2016-07-15	76	77	74	74	2,286,400	570.95
2016-07-14	73	78	73	75	5,150,500	578.67
2016-07-13	72	76	72	73	3,422,200	563.24
2016-07-12	70	73	69	71	2,354,500	547.81
2016-07-11	70	71	68	68	1,379,900	524.66
2016-07-08	69	71	68	68	1,448,300	524.66
2016-07-07	71	74	69	69	1,785,200	532.38
2016-07-06	70	72	66	72	3,619,300	555.52
2016-07-05	71	73	70	72	2,743,300	555.52
2016-07-04	68	73	67	72	4,892,100	555.52
2016-07-01	64	68	63	68	3,040,900	524.66
2016-06-30	67	67	63	63	2,422,500	486.08
2016-06-29	63	69	63	66	6,350,800	509.23
2016-06-28	60	63	59	63	2,277,600	486.08
2016-06-27	59	63	58	61	2,531,900	470.65
2016-06-24	62	64	53	57	8,677,600	439.79
2016-06-23	60	61	59	60	3,406,300	462.93
2016-06-22	62	62	60	60	639,400	462.93
2016-06-21	61	62	60	62	1,130,700	478.37
2016-06-20	60	63	59	61	2,233,700	470.65
2016-06-17	61	62	59	60	3,099,200	462.93
2016-06-16	66	66	58	59	7,985,500	455.22
2016-06-15	65	69	64	66	3,157,800	509.23
2016-06-14	71	71	63	64	5,886,000	493.80
2016-06-13	74	74	72	72	1,462,600	555.52
2016-06-10	75	76	74	74	1,794,500	570.95
2016-06-09	70	76	70	76	4,924,200	586.38
2016-06-08	69	70	68	70	1,107,400	540.09
2016-06-07	70	70	68	69	1,995,400	532.38
2016-06-06	68	72	67	70	3,810,400	540.09
2016-06-03	71	72	71	71	1,759,300	547.81
2016-06-02	72	73	70	71	2,926,900	547.81
2016-06-01	75	77	73	73	2,661,400	563.24
2016-05-31	75	76	74	75	1,831,100	578.67
2016-05-30	74	76	73	74	2,799,600	570.95
2016-05-27	76	76	73	73	2,497,600	563.24
2016-05-26	76	77	74	75	5,343,500	578.67
2016-05-25	78	81	75	76	12,742,400	586.38
2016-05-24	75	77	74	74	2,373,800	570.95
2016-05-23	74	77	73	75	2,887,700	578.67
2016-05-20	74	76	73	74	3,651,300	570.95
2016-05-19	74	76	73	74	3,487,500	570.95
2016-05-18	79	81	72	74	6,251,700	570.95
2016-05-17	74	80	73	78	5,424,700	601.82
2016-05-16	85	85	73	73	11,297,000	563.24
2016-05-13	90	90	86	86	6,675,500	663.54
2016-05-12	92	92	90	90	3,113,900	694.40
2016-05-11	93	93	90	92	5,837,200	709.83
2016-05-10	98	99	92	94	13,320,100	725.26
2016-05-09	91	94	90	92	5,974,700	709.83
2016-05-06	89	93	89	90	6,322,900	694.40
2016-05-02	87	93	87	90	13,722,600	694.40
2016-04-28	104	108	101	106	8,326,400	817.85
2016-04-27	99	104	98	103	5,972,900	794.70
2016-04-26	103	104	95	98	6,696,600	756.13
2016-04-25	104	106	102	103	4,803,500	794.70
2016-04-22	106	107	101	102	7,393,700	786.99
2016-04-21	106	108	104	106	4,929,200	817.85
2016-04-20	108	113	104	105	18,640,700	810.14
2016-04-19	101	106	99	104	4,232,900	802.42
2016-04-18	100	102	98	98	6,393,000	756.13
2016-04-15	108	109	104	104	5,366,800	802.42
2016-04-14	111	113	108	110	10,068,000	848.71
2016-04-13	105	111	104	110	10,489,300	848.71
2016-04-12	103	107	102	104	5,979,100	802.42
2016-04-11	101	104	98	102	5,334,800	786.99
2016-04-08	96	103	95	102	6,223,200	786.99
2016-04-07	95	102	95	97	9,410,600	748.41
2016-04-06	96	98	93	94	11,553,900	725.26
2016-04-05	100	102	96	96	10,743,300	740.70
2016-04-04	101	103	99	102	10,379,600	786.99
2016-04-01	114	114	103	105	14,985,800	810.14
2016-03-31	110	113	108	113	5,116,100	871.86
2016-03-30	113	114	106	110	14,241,400	848.71
2016-03-29	111	116	109	115	14,009,900	887.29
2016-03-28	119	120	113	114	9,734,900	879.58
2016-03-25	120	121	117	118	14,348,000	910.44
2016-03-24	113	122	112	121	15,628,900	933.58
2016-03-23	119	121	114	115	17,402,200	887.29
2016-03-22	122	128	118	121	34,070,200	933.58
2016-03-18	130	132	116	122	56,771,100	941.30
2016-03-17	138	142	125	130	104,070,500	1,003.02
2016-03-16	111	119	110	116	24,706,300	895.01
2016-03-15	132	141	111	113	87,085,400	871.86
2016-03-14	120	134	117	133	43,405,000	1,026.17
2016-03-11	120	131	117	122	69,264,800	941.30
2016-03-10	117	129	113	125	96,327,200	964.45
2016-03-09	99	114	97	108	73,872,500	833.28
2016-03-08	101	103	95	102	18,872,000	786.99
2016-03-07	103	108	98	102	36,692,600	786.99
2016-03-04	95	103	92	101	43,629,000	779.27
2016-03-03	87	93	86	93	7,150,100	717.55
2016-03-02	89	91	86	89	13,222,000	686.69
2016-03-01	84	90	81	86	21,030,500	663.54
2016-02-29	93	97	83	85	20,358,500	655.82
2016-02-26	102	112	90	93	71,080,200	717.55
2016-02-25	86	116	84	105	70,160,600	810.14
2016-02-24	82	88	81	86	15,061,200	663.54
2016-02-23	91	92	81	82	32,857,900	632.68
2016-02-22	74	80	73	79	5,727,700	609.53
2016-02-19	73	76	73	74	3,064,900	570.95
2016-02-18	76	78	73	76	6,254,900	586.38
2016-02-17	77	80	73	74	10,826,800	570.95
2016-02-16	77	82	73	77	19,717,800	594.10
2016-02-15	71	80	69	76	28,722,500	586.38
2016-02-12	64	67	63	65	6,292,600	501.51
2016-02-10	68	73	65	67	16,152,600	516.94
2016-02-09	65	68	64	65	8,789,300	501.51
2016-02-08	64	72	62	70	15,735,200	540.09
2016-02-05	66	68	62	64	11,310,800	493.80
2016-02-04	72	73	69	69	8,999,000	532.38
2016-02-03	78	79	71	72	19,133,600	555.52
2016-02-02	80	83	78	79	14,603,400	609.53
2016-02-01	83	89	79	81	30,980,400	624.96
2016-01-29	89	90	76	81	40,643,100	624.96
2016-01-28	91	94	86	90	42,248,400	694.40
2016-01-27	88	90	81	87	70,025,300	671.26
2016-01-26	73	99	71	84	146,714,200	648.11
2016-01-25	70	79	66	77	71,889,800	594.10
2016-01-22	68	73	62	67	47,481,700	516.94
2016-01-21	67	89	58	62	127,990,900	478.37
2016-01-20	73	78	63	64	69,402,600	493.80
2016-01-19	95	99	71	72	94,343,600	555.52
2016-01-18	94	101	79	100	118,203,300	771.56
2016-01-15	118	154	80	91	268,063,300	702.12
2016-01-14	116	121	114	121	27,944,800	933.58
2016-01-13	91	91	91	91	4,687,700	702.12
2016-01-12	49	61	47	61	72,079,600	470.65
2016-01-08	31	32	31	31	479,600	239.18
2016-01-07	32	32	31	31	531,500	239.18
2016-01-06	33	33	32	32	242,000	246.90
2016-01-05	32	33	32	32	291,100	246.90
2016-01-04	33	34	32	32	349,300	246.90

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