2315 (株)CAICA DIGITAL の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 29 | 30 | 28 | 30 | 1,845,100 | 231.47 |
| 2018-12-27 | 28 | 30 | 28 | 29 | 4,161,500 | 223.75 |
| 2018-12-26 | 26 | 28 | 26 | 26 | 3,001,900 | 200.61 |
| 2018-12-25 | 26 | 28 | 25 | 25 | 8,253,000 | 192.89 |
| 2018-12-21 | 30 | 30 | 27 | 30 | 6,532,400 | 231.47 |
| 2018-12-20 | 32 | 33 | 30 | 30 | 7,128,400 | 231.47 |
| 2018-12-19 | 30 | 31 | 27 | 29 | 6,482,600 | 223.75 |
| 2018-12-18 | 31 | 32 | 31 | 31 | 2,483,600 | 239.18 |
| 2018-12-17 | 30 | 34 | 30 | 32 | 7,260,900 | 246.90 |
| 2018-12-14 | 31 | 32 | 30 | 30 | 2,558,900 | 231.47 |
| 2018-12-13 | 32 | 33 | 29 | 31 | 7,831,700 | 239.18 |
| 2018-12-12 | 32 | 33 | 31 | 33 | 2,826,200 | 254.61 |
| 2018-12-11 | 33 | 34 | 32 | 32 | 6,371,900 | 246.90 |
| 2018-12-10 | 36 | 36 | 34 | 34 | 3,875,600 | 262.33 |
| 2018-12-07 | 37 | 38 | 36 | 36 | 2,436,000 | 277.76 |
| 2018-12-06 | 38 | 38 | 36 | 37 | 3,902,400 | 285.48 |
| 2018-12-05 | 38 | 39 | 37 | 38 | 2,676,300 | 293.19 |
| 2018-12-04 | 39 | 41 | 38 | 39 | 6,621,600 | 300.91 |
| 2018-12-03 | 38 | 39 | 38 | 39 | 760,400 | 300.91 |
| 2018-11-30 | 38 | 39 | 38 | 38 | 678,300 | 293.19 |
| 2018-11-29 | 39 | 39 | 38 | 39 | 748,900 | 300.91 |
| 2018-11-28 | 37 | 39 | 37 | 39 | 2,832,400 | 300.91 |
| 2018-11-27 | 36 | 37 | 36 | 36 | 1,149,100 | 277.76 |
| 2018-11-26 | 37 | 37 | 36 | 37 | 1,093,700 | 285.48 |
| 2018-11-22 | 36 | 37 | 36 | 37 | 816,400 | 285.48 |
| 2018-11-21 | 37 | 38 | 36 | 36 | 2,570,200 | 277.76 |
| 2018-11-20 | 37 | 38 | 37 | 37 | 881,100 | 285.48 |
| 2018-11-19 | 38 | 38 | 37 | 38 | 1,803,400 | 293.19 |
| 2018-11-16 | 37 | 39 | 37 | 37 | 2,190,900 | 285.48 |
| 2018-11-15 | 38 | 39 | 37 | 38 | 3,379,300 | 293.19 |
| 2018-11-14 | 38 | 40 | 37 | 38 | 4,440,900 | 293.19 |
| 2018-11-13 | 38 | 39 | 37 | 38 | 5,958,800 | 293.19 |
| 2018-11-12 | 39 | 40 | 38 | 38 | 2,635,500 | 293.19 |
| 2018-11-09 | 39 | 40 | 39 | 39 | 1,170,900 | 300.91 |
| 2018-11-08 | 40 | 40 | 39 | 39 | 785,900 | 300.91 |
| 2018-11-07 | 39 | 40 | 39 | 39 | 562,300 | 300.91 |
| 2018-11-06 | 39 | 40 | 39 | 39 | 623,200 | 300.91 |
| 2018-11-05 | 40 | 40 | 39 | 39 | 1,462,500 | 300.91 |
| 2018-11-02 | 39 | 40 | 39 | 40 | 708,500 | 308.62 |
| 2018-11-01 | 39 | 40 | 39 | 39 | 1,003,300 | 300.91 |
| 2018-10-31 | 39 | 40 | 39 | 40 | 1,224,600 | 308.62 |
| 2018-10-30 | 37 | 39 | 36 | 39 | 5,645,700 | 300.91 |
| 2018-10-29 | 40 | 41 | 38 | 38 | 3,655,100 | 293.19 |
| 2018-10-26 | 42 | 43 | 40 | 40 | 3,650,800 | 308.62 |
| 2018-10-25 | 42 | 43 | 41 | 41 | 4,664,600 | 316.34 |
| 2018-10-24 | 44 | 44 | 43 | 43 | 1,123,000 | 331.77 |
| 2018-10-23 | 44 | 44 | 43 | 43 | 4,304,000 | 331.77 |
| 2018-10-22 | 44 | 45 | 44 | 44 | 1,294,000 | 339.49 |
| 2018-10-19 | 45 | 46 | 44 | 45 | 4,932,500 | 347.20 |
| 2018-10-18 | 46 | 47 | 45 | 45 | 4,452,400 | 347.20 |
| 2018-10-17 | 45 | 47 | 45 | 45 | 4,947,500 | 347.20 |
| 2018-10-16 | 45 | 46 | 44 | 45 | 2,083,500 | 347.20 |
| 2018-10-15 | 46 | 46 | 44 | 45 | 3,421,900 | 347.20 |
| 2018-10-12 | 47 | 48 | 45 | 46 | 6,590,200 | 354.92 |
| 2018-10-11 | 49 | 52 | 46 | 48 | 25,672,000 | 370.35 |
| 2018-10-10 | 44 | 47 | 44 | 45 | 5,150,800 | 347.20 |
| 2018-10-09 | 45 | 46 | 44 | 44 | 2,882,100 | 339.49 |
| 2018-10-05 | 46 | 46 | 45 | 45 | 1,170,200 | 347.20 |
| 2018-10-04 | 45 | 46 | 45 | 45 | 1,538,100 | 347.20 |
| 2018-10-03 | 45 | 46 | 44 | 45 | 4,761,100 | 347.20 |
| 2018-10-02 | 46 | 46 | 45 | 45 | 1,391,900 | 347.20 |
| 2018-10-01 | 46 | 46 | 45 | 45 | 2,011,000 | 347.20 |
| 2018-09-28 | 47 | 47 | 45 | 46 | 3,489,100 | 354.92 |
| 2018-09-27 | 47 | 48 | 46 | 46 | 3,339,400 | 354.92 |
| 2018-09-26 | 45 | 47 | 45 | 47 | 3,478,700 | 362.63 |
| 2018-09-25 | 47 | 48 | 45 | 45 | 4,347,500 | 347.20 |
| 2018-09-21 | 48 | 48 | 47 | 47 | 2,060,900 | 362.63 |
| 2018-09-20 | 46 | 48 | 46 | 48 | 9,150,800 | 370.35 |
| 2018-09-19 | 45 | 46 | 44 | 44 | 3,414,600 | 339.49 |
| 2018-09-18 | 45 | 45 | 44 | 44 | 2,118,000 | 339.49 |
| 2018-09-14 | 45 | 46 | 43 | 45 | 6,659,000 | 347.20 |
| 2018-09-13 | 47 | 48 | 46 | 46 | 3,467,700 | 354.92 |
| 2018-09-12 | 46 | 48 | 46 | 47 | 2,321,400 | 362.63 |
| 2018-09-11 | 47 | 48 | 46 | 47 | 2,554,100 | 362.63 |
| 2018-09-10 | 46 | 47 | 46 | 46 | 1,207,100 | 354.92 |
| 2018-09-07 | 46 | 47 | 46 | 46 | 1,016,600 | 354.92 |
| 2018-09-06 | 47 | 48 | 46 | 47 | 2,172,600 | 362.63 |
| 2018-09-05 | 47 | 48 | 47 | 48 | 1,471,600 | 370.35 |
| 2018-09-04 | 49 | 49 | 47 | 48 | 3,412,700 | 370.35 |
| 2018-09-03 | 50 | 50 | 49 | 49 | 1,067,400 | 378.06 |
| 2018-08-31 | 49 | 50 | 48 | 50 | 1,438,400 | 385.78 |
| 2018-08-30 | 48 | 50 | 48 | 49 | 2,841,500 | 378.06 |
| 2018-08-29 | 49 | 50 | 48 | 48 | 1,977,400 | 370.35 |
| 2018-08-28 | 49 | 50 | 48 | 50 | 1,699,500 | 385.78 |
| 2018-08-27 | 48 | 49 | 48 | 49 | 2,591,500 | 378.06 |
| 2018-08-24 | 47 | 48 | 46 | 48 | 2,736,600 | 370.35 |
| 2018-08-23 | 47 | 47 | 46 | 46 | 893,800 | 354.92 |
| 2018-08-22 | 46 | 47 | 45 | 47 | 2,410,600 | 362.63 |
| 2018-08-21 | 47 | 47 | 46 | 46 | 703,800 | 354.92 |
| 2018-08-20 | 46 | 48 | 46 | 46 | 4,456,700 | 354.92 |
| 2018-08-17 | 45 | 47 | 44 | 46 | 4,375,000 | 354.92 |
| 2018-08-16 | 45 | 46 | 43 | 45 | 5,340,200 | 347.20 |
| 2018-08-15 | 49 | 49 | 46 | 47 | 4,047,300 | 362.63 |
| 2018-08-14 | 48 | 50 | 48 | 49 | 3,047,100 | 378.06 |
| 2018-08-13 | 51 | 52 | 48 | 48 | 5,229,500 | 370.35 |
| 2018-08-10 | 51 | 52 | 51 | 51 | 1,229,100 | 393.49 |
| 2018-08-09 | 52 | 52 | 51 | 52 | 880,300 | 401.21 |
| 2018-08-08 | 52 | 52 | 51 | 51 | 1,207,200 | 393.49 |
| 2018-08-07 | 52 | 53 | 51 | 51 | 2,131,800 | 393.49 |
| 2018-08-06 | 53 | 53 | 52 | 52 | 1,104,800 | 401.21 |
| 2018-08-03 | 52 | 53 | 52 | 52 | 932,900 | 401.21 |
| 2018-08-02 | 53 | 54 | 52 | 52 | 1,871,900 | 401.21 |
| 2018-08-01 | 53 | 54 | 52 | 53 | 2,507,500 | 408.93 |
| 2018-07-31 | 53 | 53 | 52 | 52 | 1,103,800 | 401.21 |
| 2018-07-30 | 53 | 54 | 52 | 52 | 2,107,800 | 401.21 |
| 2018-07-27 | 53 | 53 | 52 | 53 | 2,342,000 | 408.93 |
| 2018-07-26 | 54 | 54 | 53 | 53 | 1,990,600 | 408.93 |
| 2018-07-25 | 53 | 56 | 53 | 54 | 4,654,900 | 416.64 |
| 2018-07-24 | 52 | 53 | 52 | 53 | 1,038,400 | 408.93 |
| 2018-07-23 | 53 | 53 | 51 | 52 | 3,312,100 | 401.21 |
| 2018-07-20 | 52 | 53 | 52 | 53 | 1,657,600 | 408.93 |
| 2018-07-19 | 53 | 54 | 52 | 52 | 2,936,000 | 401.21 |
| 2018-07-18 | 53 | 54 | 52 | 53 | 2,024,600 | 408.93 |
| 2018-07-17 | 53 | 54 | 52 | 53 | 1,807,200 | 408.93 |
| 2018-07-13 | 53 | 54 | 52 | 53 | 2,520,200 | 408.93 |
| 2018-07-12 | 52 | 53 | 52 | 52 | 752,400 | 401.21 |
| 2018-07-11 | 53 | 53 | 52 | 52 | 2,016,900 | 401.21 |
| 2018-07-10 | 53 | 55 | 53 | 54 | 4,243,800 | 416.64 |
| 2018-07-09 | 52 | 54 | 52 | 53 | 4,683,400 | 408.93 |
| 2018-07-06 | 51 | 53 | 51 | 52 | 6,707,300 | 401.21 |
| 2018-07-05 | 53 | 54 | 51 | 51 | 6,979,900 | 393.49 |
| 2018-07-04 | 54 | 55 | 53 | 54 | 2,424,700 | 416.64 |
| 2018-07-03 | 55 | 56 | 54 | 55 | 2,544,400 | 424.36 |
| 2018-07-02 | 55 | 56 | 54 | 55 | 3,217,500 | 424.36 |
| 2018-06-29 | 56 | 57 | 55 | 55 | 2,735,400 | 424.36 |
| 2018-06-28 | 56 | 57 | 55 | 56 | 2,464,600 | 432.07 |
| 2018-06-27 | 55 | 57 | 55 | 56 | 3,421,700 | 432.07 |
| 2018-06-26 | 54 | 56 | 54 | 55 | 4,193,600 | 424.36 |
| 2018-06-25 | 57 | 57 | 54 | 55 | 8,637,300 | 424.36 |
| 2018-06-22 | 60 | 60 | 57 | 57 | 6,009,800 | 439.79 |
| 2018-06-21 | 59 | 60 | 59 | 59 | 1,543,000 | 455.22 |
| 2018-06-20 | 60 | 60 | 59 | 59 | 4,192,800 | 455.22 |
| 2018-06-19 | 60 | 61 | 59 | 60 | 4,990,600 | 462.93 |
| 2018-06-18 | 60 | 61 | 60 | 60 | 2,757,100 | 462.93 |
| 2018-06-15 | 61 | 62 | 60 | 61 | 7,156,700 | 470.65 |
| 2018-06-14 | 62 | 63 | 61 | 61 | 15,227,700 | 470.65 |
| 2018-06-13 | 69 | 70 | 65 | 67 | 13,058,700 | 516.94 |
| 2018-06-12 | 67 | 69 | 66 | 69 | 8,498,900 | 532.38 |
| 2018-06-11 | 65 | 67 | 64 | 66 | 7,190,600 | 509.23 |
| 2018-06-08 | 64 | 65 | 64 | 64 | 1,223,200 | 493.80 |
| 2018-06-07 | 65 | 65 | 64 | 65 | 852,700 | 501.51 |
| 2018-06-06 | 64 | 65 | 63 | 64 | 3,294,500 | 493.80 |
| 2018-06-05 | 65 | 66 | 64 | 64 | 2,612,100 | 493.80 |
| 2018-06-04 | 64 | 67 | 63 | 65 | 8,833,900 | 501.51 |
| 2018-06-01 | 64 | 64 | 63 | 64 | 736,400 | 493.80 |
| 2018-05-31 | 64 | 64 | 63 | 64 | 944,300 | 493.80 |
| 2018-05-30 | 64 | 64 | 63 | 63 | 3,839,500 | 486.08 |
| 2018-05-29 | 65 | 65 | 63 | 63 | 1,932,300 | 486.08 |
| 2018-05-28 | 64 | 65 | 63 | 64 | 1,965,100 | 493.80 |
| 2018-05-25 | 64 | 65 | 63 | 64 | 1,734,800 | 493.80 |
| 2018-05-24 | 64 | 65 | 63 | 64 | 2,973,400 | 493.80 |
| 2018-05-23 | 64 | 65 | 63 | 65 | 2,017,800 | 501.51 |
| 2018-05-22 | 64 | 65 | 64 | 64 | 2,286,900 | 493.80 |
| 2018-05-21 | 63 | 64 | 63 | 64 | 1,744,600 | 493.80 |
| 2018-05-18 | 63 | 64 | 62 | 64 | 2,217,100 | 493.80 |
| 2018-05-17 | 63 | 64 | 62 | 63 | 2,014,000 | 486.08 |
| 2018-05-16 | 62 | 64 | 62 | 62 | 3,111,500 | 478.37 |
| 2018-05-15 | 63 | 64 | 62 | 62 | 4,445,100 | 478.37 |
| 2018-05-14 | 64 | 65 | 63 | 64 | 1,557,900 | 493.80 |
| 2018-05-11 | 66 | 66 | 63 | 64 | 3,701,000 | 493.80 |
| 2018-05-10 | 65 | 66 | 65 | 65 | 955,600 | 501.51 |
| 2018-05-09 | 65 | 66 | 64 | 66 | 2,209,300 | 509.23 |
| 2018-05-08 | 65 | 65 | 64 | 65 | 1,088,900 | 501.51 |
| 2018-05-07 | 64 | 65 | 63 | 65 | 2,584,200 | 501.51 |
| 2018-05-02 | 63 | 64 | 63 | 64 | 1,130,300 | 493.80 |
| 2018-05-01 | 64 | 64 | 63 | 63 | 1,160,000 | 486.08 |
| 2018-04-27 | 65 | 65 | 63 | 63 | 2,915,800 | 486.08 |
| 2018-04-26 | 63 | 65 | 63 | 65 | 2,788,600 | 501.51 |
| 2018-04-25 | 63 | 64 | 63 | 63 | 2,907,700 | 486.08 |
| 2018-04-24 | 64 | 65 | 63 | 63 | 3,477,100 | 486.08 |
| 2018-04-23 | 64 | 65 | 63 | 64 | 1,201,800 | 493.80 |
| 2018-04-20 | 63 | 64 | 62 | 64 | 4,497,000 | 493.80 |
| 2018-04-19 | 64 | 65 | 62 | 63 | 3,934,600 | 486.08 |
| 2018-04-18 | 65 | 66 | 64 | 64 | 7,718,700 | 493.80 |
| 2018-04-17 | 64 | 66 | 62 | 65 | 10,378,700 | 501.51 |
| 2018-04-16 | 62 | 64 | 62 | 62 | 5,671,800 | 478.37 |
| 2018-04-13 | 62 | 62 | 61 | 61 | 1,846,400 | 470.65 |
| 2018-04-12 | 62 | 63 | 61 | 61 | 1,920,700 | 470.65 |
| 2018-04-11 | 63 | 63 | 62 | 62 | 1,375,300 | 478.37 |
| 2018-04-10 | 62 | 63 | 62 | 62 | 1,047,400 | 478.37 |
| 2018-04-09 | 63 | 63 | 61 | 63 | 2,163,500 | 486.08 |
| 2018-04-06 | 63 | 64 | 62 | 63 | 2,003,800 | 486.08 |
| 2018-04-05 | 64 | 64 | 63 | 63 | 1,689,900 | 486.08 |
| 2018-04-04 | 64 | 64 | 63 | 63 | 2,288,500 | 486.08 |
| 2018-04-03 | 62 | 64 | 62 | 64 | 1,404,000 | 493.80 |
| 2018-03-30 | 64 | 65 | 63 | 63 | 1,558,100 | 486.08 |
| 2018-03-29 | 64 | 65 | 63 | 64 | 1,558,900 | 493.80 |
| 2018-03-28 | 62 | 64 | 62 | 64 | 1,851,000 | 493.80 |
| 2018-03-27 | 63 | 64 | 62 | 62 | 3,396,200 | 478.37 |
| 2018-03-26 | 61 | 63 | 60 | 62 | 4,649,500 | 478.37 |
| 2018-03-23 | 62 | 62 | 61 | 61 | 4,575,900 | 470.65 |
| 2018-03-22 | 64 | 64 | 62 | 63 | 3,129,900 | 486.08 |
| 2018-03-20 | 63 | 64 | 62 | 63 | 4,351,300 | 486.08 |
| 2018-03-19 | 64 | 65 | 63 | 64 | 5,703,600 | 493.80 |
| 2018-03-16 | 64 | 65 | 64 | 65 | 2,920,200 | 501.51 |
| 2018-03-15 | 65 | 66 | 64 | 64 | 6,137,000 | 493.80 |
| 2018-03-14 | 67 | 68 | 65 | 66 | 9,866,300 | 509.23 |
| 2018-03-13 | 68 | 69 | 67 | 67 | 10,728,900 | 516.94 |
| 2018-03-12 | 67 | 70 | 67 | 70 | 5,501,600 | 540.09 |
| 2018-03-09 | 68 | 68 | 66 | 66 | 2,489,100 | 509.23 |
| 2018-03-08 | 68 | 68 | 67 | 68 | 2,376,400 | 524.66 |
| 2018-03-07 | 66 | 68 | 66 | 68 | 5,112,500 | 524.66 |
| 2018-03-06 | 66 | 67 | 65 | 65 | 2,186,900 | 501.51 |
| 2018-03-05 | 66 | 67 | 65 | 66 | 1,906,400 | 509.23 |
| 2018-03-02 | 66 | 66 | 65 | 66 | 3,507,400 | 509.23 |
| 2018-03-01 | 67 | 68 | 66 | 67 | 2,329,200 | 516.94 |
| 2018-02-28 | 66 | 68 | 66 | 67 | 2,542,700 | 516.94 |
| 2018-02-27 | 68 | 69 | 67 | 67 | 4,728,700 | 516.94 |
| 2018-02-26 | 67 | 69 | 67 | 67 | 4,806,200 | 516.94 |
| 2018-02-23 | 66 | 67 | 65 | 67 | 2,368,300 | 516.94 |
| 2018-02-22 | 66 | 67 | 65 | 66 | 5,831,500 | 509.23 |
| 2018-02-21 | 67 | 68 | 66 | 66 | 3,803,700 | 509.23 |
| 2018-02-20 | 67 | 68 | 67 | 67 | 1,743,400 | 516.94 |
| 2018-02-19 | 66 | 68 | 65 | 67 | 4,237,700 | 516.94 |
| 2018-02-16 | 64 | 66 | 64 | 65 | 5,585,900 | 501.51 |
| 2018-02-15 | 64 | 65 | 62 | 63 | 4,467,000 | 486.08 |
| 2018-02-14 | 63 | 64 | 61 | 63 | 5,899,000 | 486.08 |
| 2018-02-13 | 64 | 65 | 63 | 63 | 2,896,100 | 486.08 |
| 2018-02-09 | 60 | 64 | 59 | 63 | 13,278,000 | 486.08 |
| 2018-02-08 | 63 | 65 | 62 | 64 | 8,409,000 | 493.80 |
| 2018-02-07 | 65 | 65 | 63 | 63 | 5,886,100 | 486.08 |
| 2018-02-06 | 65 | 65 | 60 | 62 | 21,910,000 | 478.37 |
| 2018-02-05 | 68 | 69 | 67 | 68 | 8,629,100 | 524.66 |
| 2018-02-02 | 69 | 70 | 68 | 69 | 4,735,900 | 532.38 |
| 2018-02-01 | 70 | 71 | 69 | 69 | 4,318,300 | 532.38 |
| 2018-01-31 | 70 | 71 | 69 | 69 | 6,918,300 | 532.38 |
| 2018-01-30 | 73 | 73 | 70 | 70 | 6,049,700 | 540.09 |
| 2018-01-29 | 73 | 75 | 72 | 72 | 18,504,700 | 555.52 |
| 2018-01-26 | 72 | 72 | 71 | 71 | 1,734,100 | 547.81 |
| 2018-01-25 | 72 | 73 | 71 | 72 | 7,860,900 | 555.52 |
| 2018-01-24 | 72 | 72 | 71 | 71 | 2,161,700 | 547.81 |
| 2018-01-23 | 70 | 73 | 70 | 72 | 7,091,000 | 555.52 |
| 2018-01-22 | 72 | 72 | 70 | 70 | 7,240,600 | 540.09 |
| 2018-01-19 | 72 | 73 | 72 | 72 | 1,965,600 | 555.52 |
| 2018-01-18 | 72 | 73 | 72 | 72 | 4,102,200 | 555.52 |
| 2018-01-17 | 73 | 74 | 72 | 72 | 8,879,500 | 555.52 |
| 2018-01-16 | 78 | 78 | 74 | 75 | 12,592,200 | 578.67 |
| 2018-01-15 | 74 | 77 | 73 | 77 | 22,869,900 | 594.10 |
| 2018-01-12 | 74 | 74 | 73 | 73 | 3,866,300 | 563.24 |
| 2018-01-11 | 75 | 75 | 72 | 72 | 11,137,700 | 555.52 |
| 2018-01-10 | 74 | 76 | 73 | 75 | 11,278,400 | 578.67 |
| 2018-01-09 | 74 | 74 | 73 | 74 | 7,488,500 | 570.95 |
| 2018-01-05 | 72 | 75 | 72 | 73 | 18,245,300 | 563.24 |
| 2018-01-04 | 73 | 75 | 72 | 72 | 16,443,600 | 555.52 |
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
