1. HOME >
  2. 株価時系列 >
  3. 2315 >
  4. 2019年

2315 (株)CAICA DIGITAL の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3026272626721,100200.61
2019-12-27262725261,399,000200.61
2019-12-26262725266,207,400200.61
2019-12-25262725269,387,800200.61
2019-12-24262726267,101,000200.61
2019-12-23272726266,261,800200.61
2019-12-20272826274,993,400208.32
2019-12-19272827273,990,700208.32
2019-12-18272827283,434,400216.04
2019-12-17272827273,532,300208.32
2019-12-16282827272,453,400208.32
2019-12-13292927273,104,500208.32
2019-12-12282928282,457,100216.04
2019-12-11292928282,013,600216.04
2019-12-10282928282,243,700216.04
2019-12-09282927284,576,800216.04
2019-12-06272927283,973,000216.04
2019-12-05282827271,890,600208.32
2019-12-04282827271,973,200208.32
2019-12-03272827282,167,900216.04
2019-12-02282827271,535,400208.32
2019-11-29272827281,651,400216.04
2019-11-28282927282,780,500216.04
2019-11-27292928282,179,500216.04
2019-11-26282928281,384,600216.04
2019-11-25292928282,198,300216.04
2019-11-222930282912,341,400223.75
2019-11-212829272911,865,000223.75
2019-11-2027282727846,300208.32
2019-11-19272827281,847,900216.04
2019-11-18282827271,377,700208.32
2019-11-15292926276,644,700208.32
2019-11-14303129296,552,600223.75
2019-11-132934282923,501,400223.75
2019-11-12282827283,183,400216.04
2019-11-11272826273,877,200208.32
2019-11-082830262721,100,300208.32
2019-11-07252725275,171,200208.32
2019-11-06242623259,396,900192.89
2019-11-05232423232,935,500177.46
2019-11-01242523231,547,000177.46
2019-10-31242524251,510,500192.89
2019-10-30242524243,588,400185.17
2019-10-2925252424821,600185.17
2019-10-2825252425871,600192.89
2019-10-25242523253,784,500192.89
2019-10-24242524242,555,200185.17
2019-10-23252523245,563,300185.17
2019-10-21242523252,212,300192.89
2019-10-18242423243,804,000185.17
2019-10-17242423234,780,500177.46
2019-10-162326232411,793,500185.17
2019-10-15232423233,619,900177.46
2019-10-11232422233,819,800177.46
2019-10-10232423233,457,000177.46
2019-10-09232423233,950,900177.46
2019-10-08232423231,807,500177.46
2019-10-07232423231,106,800177.46
2019-10-04242423232,163,300177.46
2019-10-0323242324824,100185.17
2019-10-0224242324812,300185.17
2019-10-01242523241,632,600185.17
2019-09-30242523242,210,800185.17
2019-09-27242524241,388,700185.17
2019-09-2624252424877,300185.17
2019-09-25242524241,205,400185.17
2019-09-24252523244,100,100185.17
2019-09-2024252425789,600192.89
2019-09-19252624242,056,600185.17
2019-09-18252625251,530,100192.89
2019-09-17252624256,160,800192.89
2019-09-13262826273,683,400208.32
2019-09-12262726272,805,100208.32
2019-09-11262625261,163,900200.61
2019-09-1026262526966,400200.61
2019-09-0926262525590,600192.89
2019-09-0625262525737,800192.89
2019-09-0525262525782,700192.89
2019-09-04252624262,094,100200.61
2019-09-03252624242,979,600185.17
2019-09-0225262525614,900192.89
2019-08-30242624253,086,100192.89
2019-08-29252623244,057,000185.17
2019-08-2826262526905,400200.61
2019-08-27252625261,671,800200.61
2019-08-26262625261,915,000200.61
2019-08-23272726261,761,200200.61
2019-08-22262726262,165,800200.61
2019-08-21262725262,099,900200.61
2019-08-20262725262,704,000200.61
2019-08-19262725264,251,600200.61
2019-08-16272726261,595,000200.61
2019-08-15262726262,002,700200.61
2019-08-14272726271,818,100208.32
2019-08-13272726271,885,600208.32
2019-08-09272726272,082,100208.32
2019-08-08272826272,678,300208.32
2019-08-07272826262,253,400200.61
2019-08-06262725273,768,800208.32
2019-08-05272826263,916,300200.61
2019-08-02272827271,741,800208.32
2019-08-0127282727580,900208.32
2019-07-31272827271,574,500208.32
2019-07-30282827281,131,000216.04
2019-07-29282827281,387,300216.04
2019-07-26282927281,457,400216.04
2019-07-25282928281,195,400216.04
2019-07-24282927293,505,600223.75
2019-07-23282827281,124,100216.04
2019-07-2228282727890,600208.32
2019-07-1928282727818,600208.32
2019-07-18282827271,556,500208.32
2019-07-17272827271,305,000208.32
2019-07-16282827281,878,100216.04
2019-07-12292927284,934,000216.04
2019-07-1129302929756,000223.75
2019-07-10293028291,840,700223.75
2019-07-09303028292,143,000223.75
2019-07-08293028294,717,600223.75
2019-07-05282928291,968,500223.75
2019-07-04282928284,136,600216.04
2019-07-03282927283,275,900216.04
2019-07-02282928282,444,800216.04
2019-07-01282927283,622,400216.04
2019-06-28282928282,367,800216.04
2019-06-27292928292,114,600223.75
2019-06-26272927294,080,800223.75
2019-06-25272827271,304,700208.32
2019-06-24282827271,405,100208.32
2019-06-21282827271,241,500208.32
2019-06-20282827281,298,100216.04
2019-06-1927282727945,500208.32
2019-06-18282827271,303,100208.32
2019-06-17282827271,102,400208.32
2019-06-14272827272,131,200208.32
2019-06-13282928281,969,600216.04
2019-06-12282927282,905,900216.04
2019-06-11282827281,474,700216.04
2019-06-10272827281,679,400216.04
2019-06-07282827281,291,300216.04
2019-06-06272827281,485,700216.04
2019-06-05282827281,326,700216.04
2019-06-04272826272,774,800208.32
2019-06-03282826274,759,200208.32
2019-05-31282827281,338,900216.04
2019-05-30282827282,310,200216.04
2019-05-29293027289,114,100216.04
2019-05-28282928281,527,600216.04
2019-05-27282927284,561,000216.04
2019-05-24282928281,190,000216.04
2019-05-23282928281,094,600216.04
2019-05-22282928281,519,400216.04
2019-05-21282927283,040,500216.04
2019-05-20282927285,441,100216.04
2019-05-17282927281,966,700216.04
2019-05-16272927275,931,700208.32
2019-05-15272827271,603,600208.32
2019-05-14272826273,393,500208.32
2019-05-13272827271,335,800208.32
2019-05-10272826272,051,300208.32
2019-05-09272826273,558,900208.32
2019-05-08272827271,817,900208.32
2019-05-07282827271,391,500208.32
2019-04-26272827281,516,200216.04
2019-04-25272827271,506,900208.32
2019-04-24282827282,119,900216.04
2019-04-23272927294,672,800223.75
2019-04-22272827281,821,700216.04
2019-04-19292927287,045,200216.04
2019-04-18293028283,125,700216.04
2019-04-17293028293,097,500223.75
2019-04-16293028284,009,100216.04
2019-04-15283028291,774,500223.75
2019-04-12292928281,954,200216.04
2019-04-11293028294,935,500223.75
2019-04-10292928292,378,900223.75
2019-04-09293029294,024,100223.75
2019-04-08282927298,378,600223.75
2019-04-05272827274,219,400208.32
2019-04-04272826284,541,900216.04
2019-04-03282826286,592,500216.04
2019-04-022628252712,159,800208.32
2019-04-01262826266,204,500200.61
2019-03-29262726273,912,100208.32
2019-03-28262725268,809,200200.61
2019-03-27282826273,311,700208.32
2019-03-26272827281,698,200216.04
2019-03-25262726272,190,700208.32
2019-03-222828262714,946,200208.32
2019-03-20293028285,631,200216.04
2019-03-19303029291,123,200223.75
2019-03-18303129304,855,600231.47
2019-03-15313431329,723,800246.90
2019-03-14303129315,304,300239.18
2019-03-13283028303,446,900231.47
2019-03-1229292828939,000216.04
2019-03-11282927283,572,200216.04
2019-03-08292928282,856,400216.04
2019-03-07293029291,168,700223.75
2019-03-06303029301,095,100231.47
2019-03-05303029293,239,100223.75
2019-03-04293028305,434,000231.47
2019-03-01282928281,427,600216.04
2019-02-28282928282,115,500216.04
2019-02-27282928281,691,600216.04
2019-02-26292928291,575,700223.75
2019-02-25282928291,478,700223.75
2019-02-22272827282,013,300216.04
2019-02-21282927282,444,700216.04
2019-02-20292928281,040,200216.04
2019-02-19282927293,195,700223.75
2019-02-18282827271,806,000208.32
2019-02-15272827271,889,200208.32
2019-02-14282827282,175,800216.04
2019-02-13282827282,332,700216.04
2019-02-12272927283,069,000216.04
2019-02-08282827282,470,000216.04
2019-02-07282928282,453,500216.04
2019-02-06292928292,016,700223.75
2019-02-05292928281,221,100216.04
2019-02-04282927283,067,300216.04
2019-02-01282927272,733,000208.32
2019-01-31282928282,277,700216.04
2019-01-30282927283,277,500216.04
2019-01-29282927286,411,200216.04
2019-01-28282927276,046,500208.32
2019-01-252930272815,995,400216.04
2019-01-24293028307,319,300231.47
2019-01-23303129299,173,800223.75
2019-01-22323331311,540,800239.18
2019-01-21323331322,068,900246.90
2019-01-18343531328,692,700246.90
2019-01-17313531349,054,900262.33
2019-01-16303230312,049,200239.18
2019-01-15303130301,044,400231.47
2019-01-1130313031757,600239.18
2019-01-10313229302,399,400231.47
2019-01-0932323131741,100239.18
2019-01-08313230322,917,900246.90
2019-01-07323231311,257,500239.18
2019-01-04283027302,212,200231.47

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