2315 (株)CAICA DIGITAL の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	72	72	70	71	5,402,300	547.81
2017-12-28	72	72	70	72	7,092,600	555.52
2017-12-27	69	72	69	72	12,420,200	555.52
2017-12-26	70	71	69	69	14,007,400	532.38
2017-12-25	70	71	68	71	20,397,600	547.81
2017-12-22	72	72	69	71	26,300,000	547.81
2017-12-21	75	75	72	72	29,398,400	555.52
2017-12-20	80	83	72	74	112,950,300	570.95
2017-12-19	73	76	71	71	42,031,700	547.81
2017-12-18	73	74	71	74	30,045,700	570.95
2017-12-15	72	73	69	70	36,522,500	540.09
2017-12-14	67	73	66	73	24,492,700	563.24
2017-12-13	67	68	66	67	2,837,200	516.94
2017-12-12	67	67	66	67	3,558,800	516.94
2017-12-11	68	68	66	67	6,484,200	516.94
2017-12-08	66	70	65	68	20,275,000	524.66
2017-12-07	65	67	65	66	2,282,100	509.23
2017-12-06	65	66	64	65	3,868,700	501.51
2017-12-05	66	67	65	65	4,509,500	501.51
2017-12-04	67	68	66	66	1,915,000	509.23
2017-12-01	67	68	66	67	2,543,300	516.94
2017-11-30	67	68	66	67	4,569,500	516.94
2017-11-29	67	68	66	66	2,830,900	509.23
2017-11-28	68	69	67	67	3,942,500	516.94
2017-11-27	68	69	68	69	6,625,100	532.38
2017-11-24	66	67	65	67	3,872,200	516.94
2017-11-22	66	67	66	67	6,431,900	516.94
2017-11-21	68	68	66	66	7,107,900	509.23
2017-11-20	67	69	66	68	7,245,700	524.66
2017-11-17	67	68	66	67	3,614,500	516.94
2017-11-16	64	67	64	67	4,952,700	516.94
2017-11-15	66	66	63	65	7,678,300	501.51
2017-11-13	66	67	65	66	3,115,900	509.23
2017-11-10	66	67	65	67	6,101,700	516.94
2017-11-09	67	68	65	66	9,019,600	509.23
2017-11-08	69	69	66	66	10,440,400	509.23
2017-11-07	68	69	67	69	8,021,200	532.38
2017-11-06	72	72	68	69	11,902,200	532.38
2017-11-02	73	74	71	72	21,263,500	555.52
2017-11-01	72	74	71	72	19,108,900	555.52
2017-10-31	70	71	68	70	7,305,200	540.09
2017-10-30	67	70	66	70	12,206,500	540.09
2017-10-27	68	68	66	67	11,408,700	516.94
2017-10-26	65	66	64	65	4,469,200	501.51
2017-10-25	66	68	65	65	4,320,200	501.51
2017-10-24	66	67	65	66	3,555,400	509.23
2017-10-23	65	66	64	66	3,785,500	509.23
2017-10-20	63	65	63	65	6,947,400	501.51
2017-10-19	65	66	64	64	4,139,000	493.80
2017-10-18	65	66	65	65	2,801,600	501.51
2017-10-17	67	68	65	65	10,573,100	501.51
2017-10-16	67	68	66	68	3,699,600	524.66
2017-10-13	67	68	66	67	7,305,800	516.94
2017-10-12	69	70	66	67	15,581,600	516.94
2017-10-11	71	71	69	69	8,495,600	532.38
2017-10-10	70	71	69	71	6,600,600	547.81
2017-10-06	71	72	69	71	14,649,700	547.81
2017-10-05	71	73	70	71	13,542,500	547.81
2017-10-04	73	74	70	70	27,397,900	540.09
2017-10-03	73	78	72	74	76,301,500	570.95
2017-10-02	69	73	67	71	23,278,500	547.81
2017-09-29	72	72	70	72	7,551,500	555.52
2017-09-28	69	73	69	73	15,510,400	563.24
2017-09-27	75	76	69	70	34,611,800	540.09
2017-09-26	75	76	72	72	31,871,600	555.52
2017-09-25	71	76	71	74	28,822,700	570.95
2017-09-22	69	72	69	70	15,981,300	540.09
2017-09-21	70	71	69	70	7,658,500	540.09
2017-09-20	70	71	68	68	15,401,900	524.66
2017-09-19	68	71	68	69	20,306,700	532.38
2017-09-15	64	66	63	65	14,396,600	501.51
2017-09-14	67	68	66	66	10,065,900	509.23
2017-09-13	71	71	67	67	20,814,400	516.94
2017-09-12	66	70	65	69	30,615,200	532.38
2017-09-11	65	68	64	65	16,348,400	501.51
2017-09-08	63	65	62	64	8,058,600	493.80
2017-09-07	65	66	63	65	8,062,700	501.51
2017-09-06	62	65	60	63	21,070,600	486.08
2017-09-05	67	70	62	64	29,511,100	493.80
2017-09-04	65	70	64	70	24,033,200	540.09
2017-09-01	65	66	63	65	17,181,100	501.51
2017-08-31	71	71	64	65	43,054,900	501.51
2017-08-30	75	77	71	72	58,527,000	555.52
2017-08-29	66	71	66	71	33,171,200	547.81
2017-08-28	65	69	62	68	30,995,300	524.66
2017-08-25	67	68	64	64	22,353,300	493.80
2017-08-24	63	66	62	66	28,646,800	509.23
2017-08-23	61	62	60	60	3,899,600	462.93
2017-08-22	60	61	60	61	2,266,400	470.65
2017-08-21	62	63	60	60	5,092,000	462.93
2017-08-18	60	63	60	61	7,488,200	470.65
2017-08-17	60	62	57	62	15,392,400	478.37
2017-08-16	62	63	60	60	9,822,000	462.93
2017-08-15	64	66	62	62	10,997,100	478.37
2017-08-14	60	64	59	64	17,656,700	493.80
2017-08-10	64	67	61	62	37,770,800	478.37
2017-08-09	62	64	60	64	26,372,000	493.80
2017-08-08	60	61	57	60	21,514,200	462.93
2017-08-07	56	59	55	59	9,852,600	455.22
2017-08-04	57	60	54	54	20,364,600	416.64
2017-08-03	52	57	51	56	18,404,500	432.07
2017-08-02	51	52	51	51	2,140,700	393.49
2017-08-01	53	54	51	51	8,808,000	393.49
2017-07-31	53	54	53	53	3,156,100	408.93
2017-07-28	55	55	53	54	4,372,300	416.64
2017-07-27	55	55	54	54	2,520,100	416.64
2017-07-26	56	56	54	54	3,807,700	416.64
2017-07-25	54	57	54	56	3,795,700	432.07
2017-07-24	54	54	53	54	2,466,000	416.64
2017-07-21	55	55	53	53	8,304,600	408.93
2017-07-20	57	57	53	54	15,736,500	416.64
2017-07-19	57	58	56	57	5,870,400	439.79
2017-07-18	58	59	57	57	3,873,300	439.79
2017-07-14	59	59	57	58	4,106,500	447.50
2017-07-13	59	59	58	58	1,845,800	447.50
2017-07-12	59	60	59	59	1,617,400	455.22
2017-07-11	59	60	58	59	2,536,100	455.22
2017-07-10	59	60	58	59	5,431,600	455.22
2017-07-07	60	60	57	58	21,113,100	447.50
2017-07-06	61	65	59	60	33,680,000	462.93
2017-07-05	60	61	59	60	2,928,600	462.93
2017-07-04	61	61	59	61	6,080,700	470.65
2017-07-03	61	62	60	61	3,157,400	470.65
2017-06-30	60	61	59	61	2,794,900	470.65
2017-06-29	60	61	59	60	3,557,500	462.93
2017-06-28	61	61	59	60	3,443,400	462.93
2017-06-27	59	61	59	61	4,133,200	470.65
2017-06-26	58	60	57	59	7,125,900	455.22
2017-06-23	63	63	57	58	17,867,300	447.50
2017-06-22	63	65	62	63	8,506,100	486.08
2017-06-21	61	63	61	62	2,964,200	478.37
2017-06-20	61	62	61	61	2,636,000	470.65
2017-06-19	62	63	60	62	5,640,600	478.37
2017-06-16	63	63	61	61	4,421,600	470.65
2017-06-15	64	64	62	63	4,220,300	486.08
2017-06-14	66	66	63	64	5,911,400	493.80
2017-06-13	64	66	63	65	3,932,700	501.51
2017-06-12	64	65	63	64	3,622,900	493.80
2017-06-09	63	65	63	64	5,996,500	493.80
2017-06-08	66	67	61	63	22,179,200	486.08
2017-06-07	69	69	66	68	6,544,600	524.66
2017-06-06	68	69	67	68	6,363,400	524.66
2017-06-05	66	67	66	66	1,844,700	509.23
2017-06-02	67	68	65	65	3,711,700	501.51
2017-06-01	68	68	66	66	2,211,400	509.23
2017-05-31	69	69	67	67	3,604,500	516.94
2017-05-30	68	69	67	68	5,289,700	524.66
2017-05-29	68	71	67	68	12,097,100	524.66
2017-05-26	68	71	67	68	13,534,500	524.66
2017-05-25	67	71	65	69	11,877,600	532.38
2017-05-24	66	67	65	67	4,921,500	516.94
2017-05-23	72	73	63	64	29,183,000	493.80
2017-05-22	71	75	70	71	17,607,700	547.81
2017-05-19	69	70	67	68	5,672,500	524.66
2017-05-18	68	69	66	68	7,108,700	524.66
2017-05-17	71	74	70	71	7,783,200	547.81
2017-05-16	81	82	71	72	24,375,500	555.52
2017-05-15	76	82	74	79	18,700,800	609.53
2017-05-12	73	81	73	76	23,608,300	586.38
2017-05-11	75	76	72	75	13,996,200	578.67
2017-05-10	66	75	65	75	22,381,500	578.67
2017-05-09	63	69	62	65	14,781,600	501.51
2017-05-08	65	66	62	63	9,827,400	486.08
2017-05-02	61	61	60	60	1,203,500	462.93
2017-05-01	61	62	60	60	1,018,100	462.93
2017-04-28	62	62	61	61	324,400	470.65
2017-04-27	62	63	61	61	1,650,700	470.65
2017-04-26	67	69	61	61	7,965,400	470.65
2017-04-25	59	60	58	59	1,698,200	455.22
2017-04-24	59	60	59	59	1,567,800	455.22
2017-04-21	61	62	59	59	3,606,000	455.22
2017-04-20	63	64	61	61	2,464,500	470.65
2017-04-19	62	65	62	63	2,109,000	486.08
2017-04-18	62	63	61	63	2,745,900	486.08
2017-04-17	56	62	56	60	3,673,500	462.93
2017-04-14	56	58	56	57	1,520,500	439.79
2017-04-13	57	58	55	57	2,571,700	439.79
2017-04-12	61	62	57	57	5,327,300	439.79
2017-04-11	62	63	61	62	2,338,400	478.37
2017-04-10	60	63	60	63	1,395,300	486.08
2017-04-07	60	62	59	60	3,234,800	462.93
2017-04-06	62	62	59	59	3,557,600	455.22
2017-04-05	61	64	61	62	3,351,700	478.37
2017-04-04	63	64	60	60	4,241,700	462.93
2017-04-03	66	67	64	64	1,983,800	493.80
2017-03-31	67	68	66	66	1,157,800	509.23
2017-03-30	67	68	66	67	1,442,600	516.94
2017-03-29	68	69	67	67	2,374,200	516.94
2017-03-28	66	67	66	66	584,600	509.23
2017-03-27	66	67	65	66	1,486,000	509.23
2017-03-24	66	68	66	66	2,958,700	509.23
2017-03-23	67	68	66	66	2,012,100	509.23
2017-03-22	66	67	65	66	2,501,000	509.23
2017-03-21	70	70	67	67	6,103,200	516.94
2017-03-17	73	73	71	72	1,579,500	555.52
2017-03-16	71	73	71	73	1,746,900	563.24
2017-03-15	71	72	71	71	1,264,200	547.81
2017-03-14	71	72	71	72	755,600	555.52
2017-03-13	72	73	71	71	1,800,000	547.81
2017-03-10	72	73	72	72	2,127,900	555.52
2017-03-09	74	75	71	71	5,074,000	547.81
2017-03-08	71	73	70	73	3,323,100	563.24
2017-03-07	72	73	70	71	4,340,200	547.81
2017-03-06	73	74	72	73	3,783,500	563.24
2017-03-03	73	74	72	74	3,115,400	570.95
2017-03-02	75	75	73	74	4,929,200	570.95
2017-03-01	76	77	75	76	2,494,000	586.38
2017-02-28	77	78	76	77	3,366,000	594.10
2017-02-27	78	78	76	77	2,478,000	594.10
2017-02-24	79	79	77	78	4,296,000	601.82
2017-02-23	78	81	78	79	5,918,000	609.53
2017-02-22	78	78	77	77	1,000,000	594.10
2017-02-21	80	80	77	77	3,656,500	594.10
2017-02-20	77	79	77	79	3,679,900	609.53
2017-02-17	77	78	76	77	2,323,500	594.10
2017-02-16	79	80	77	78	3,726,100	601.82
2017-02-15	82	82	79	79	2,194,000	609.53
2017-02-14	81	82	79	80	3,587,700	617.25
2017-02-13	81	81	79	81	2,142,100	624.96
2017-02-10	81	83	80	80	7,233,900	617.25
2017-02-09	80	82	79	80	4,187,400	617.25
2017-02-08	79	81	78	79	3,018,800	609.53
2017-02-07	77	79	76	78	2,372,300	601.82
2017-02-06	78	78	76	78	2,988,500	601.82
2017-02-03	77	79	76	78	5,276,200	601.82
2017-02-02	80	81	76	79	5,452,700	609.53
2017-02-01	79	81	79	80	3,507,200	617.25
2017-01-31	81	82	78	80	9,002,500	617.25
2017-01-30	81	83	79	82	6,303,200	632.68
2017-01-27	79	82	78	81	9,160,800	624.96
2017-01-26	80	81	78	79	8,593,200	609.53
2017-01-25	83	87	80	81	15,799,600	624.96
2017-01-24	85	87	82	83	15,720,200	640.39
2017-01-23	83	85	80	84	10,185,700	648.11
2017-01-20	85	87	82	84	11,937,300	648.11
2017-01-19	95	95	83	88	28,957,200	678.97
2017-01-18	112	116	93	96	67,254,000	740.70
2017-01-17	105	110	103	105	22,047,800	810.14
2017-01-16	103	108	99	108	16,738,800	833.28
2017-01-13	94	102	94	102	20,773,300	786.99
2017-01-12	91	96	90	93	8,372,900	717.55
2017-01-11	91	93	88	91	6,753,000	702.12
2017-01-10	86	91	85	91	11,283,800	702.12
2017-01-06	81	85	80	84	2,897,200	648.11
2017-01-05	82	85	80	82	6,918,300	632.68
2017-01-04	80	81	79	81	2,332,900	624.96

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