1. HOME >
  2. 株価時系列 >
  3. 2315 >
  4. 2020年

2315 (株)CAICA DIGITAL の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301516141619,594,700160
2020-12-291515141412,264,500140
2020-12-281616151514,103,400150
2020-12-251516151610,035,600160
2020-12-241718151531,144,200150
2020-12-231818171781,896,400170
2020-12-221819171877,404,900180
2020-12-211919181879,560,900180
2020-12-181819181865,639,800180
2020-12-171718171773,728,200170
2020-12-161718171855,030,100180
2020-12-151818171870,716,600180
2020-12-141818171873,183,200180
2020-12-111818171871,416,200180
2020-12-101819171769,576,300170
2020-12-091819181858,837,600180
2020-12-081819181848,549,800180
2020-12-072020181917,749,900190
2020-12-041920181952,036,700190
2020-12-031920182080,859,600200
2020-12-021819181958,521,200190
2020-12-011819181946,556,300190
2020-11-301919181928,753,400190
2020-11-271919181928,914,600190
2020-11-261919181929,748,500190
2020-11-251919181929,793,000190
2020-11-241819181926,329,700190
2020-11-201919181827,540,600180
2020-11-191919181923,903,600190
2020-11-181919181824,649,300180
2020-11-171819181821,834,200180
2020-11-161919181925,731,200190
2020-11-131919181925,238,900190
2020-11-121919181921,161,100190
2020-11-11191918194,211,000190
2020-11-101920181833,530,400180
2020-11-092020192029,777,900200
2020-11-062020192035,774,200200
2020-11-052020192028,848,300200
2020-11-041920192031,385,800200
2020-11-021920191929,960,200190
2020-10-301920191925,962,300190
2020-10-291920192020,754,900200
2020-10-282021191921,206,900190
2020-10-272021192024,765,800200
2020-10-262021192024,083,300200
2020-10-232020192022,422,000200
2020-10-222021192024,779,500200
2020-10-211920192016,149,400200
2020-10-202020191916,800,000190
2020-10-191920192017,900,900209.86
2020-10-162021192026,890,200209.86
2020-10-152021202018,675,500209.86
2020-10-142021202018,315,700209.86
2020-10-132021202016,632,900209.86
2020-10-122021202018,588,000209.86
2020-10-092222202126,568,200220.36
2020-10-082022202136,558,300220.36
2020-10-071920182026,367,300209.86
2020-10-06191918198,579,500199.37
2020-10-05181918186,834,800188.88
2020-10-02181918184,041,100188.88
2020-09-30191918191,634,900199.37
2020-09-29181918193,804,600199.37
2020-09-28192018196,837,100199.37
2020-09-25192019193,531,900199.37
2020-09-24202019203,222,800209.86
2020-09-23202019202,480,900209.86
2020-09-18192019208,237,200209.86
2020-09-17202019193,508,100199.37
2020-09-16202019202,135,100209.86
2020-09-15202019202,117,800209.86
2020-09-141921181912,953,600199.37
2020-09-111921192013,547,800209.86
2020-09-101919171814,504,200188.88
2020-09-09181918183,325,700188.88
2020-09-08192018196,545,100199.37
2020-09-07191918199,266,500199.37
2020-09-041920182010,343,100209.86
2020-09-03192019202,431,000209.86
2020-09-022021192010,895,300209.86
2020-09-01202019203,105,000209.86
2020-08-312021192012,230,900209.86
2020-08-28212120205,464,700209.86
2020-08-27212221214,301,900220.36
2020-08-262122202110,099,600220.36
2020-08-252122202216,843,400230.85
2020-08-24222321229,027,900230.85
2020-08-21232422239,791,800241.34
2020-08-20232522247,275,600251.84
2020-08-19242523239,289,500241.34
2020-08-182424222410,693,000251.84
2020-08-17252523245,354,000251.84
2020-08-142526242511,747,800262.33
2020-08-132526242511,554,200262.33
2020-08-122627252513,881,800262.33
2020-08-112929262710,764,000283.32
2020-08-072633252840,646,800293.81
2020-08-063637323424,056,800262.33
2020-08-053438333731,841,400285.48
2020-08-04333432327,756,300246.90
2020-08-03323431337,732,200254.61
2020-07-313132293216,719,700246.90
2020-07-30313231312,428,800239.18
2020-07-29313231312,990,900239.18
2020-07-28323431318,779,500239.18
2020-07-27313331327,672,000246.90
2020-07-22323331317,945,800239.18
2020-07-21313331316,288,300239.18
2020-07-20313231311,787,500239.18
2020-07-173434313211,805,100246.90
2020-07-16353534343,226,300262.33
2020-07-15363735354,679,200270.05
2020-07-14343734355,194,500270.05
2020-07-13363634353,943,400270.05
2020-07-10373836364,208,700277.76
2020-07-09383936376,394,200285.48
2020-07-083440343619,480,300277.76
2020-07-07353633349,411,300262.33
2020-07-06353734356,658,700270.05
2020-07-033538333517,450,500270.05
2020-07-023737333419,412,000262.33
2020-07-014044363737,810,200285.48
2020-06-303043304082,568,700308.62
2020-06-292931293010,791,300231.47
2020-06-26303129297,534,200223.75
2020-06-252931283013,333,300231.47
2020-06-243233303013,586,000231.47
2020-06-233435323312,253,100254.61
2020-06-22343533349,358,100262.33
2020-06-193841343544,208,500270.05
2020-06-183239313543,557,600270.05
2020-06-173536323211,854,600246.90
2020-06-163840333637,371,800277.76
2020-06-154344363732,898,600285.48
2020-06-123949394831,788,900370.35
2020-06-114749424525,454,500347.20
2020-06-105556474945,497,000378.06
2020-06-0958594753109,635,700408.93
2020-06-0839633948224,582,400370.35
2020-06-053235313514,058,700270.05
2020-06-04323331327,865,700246.90
2020-06-03323331325,941,700246.90
2020-06-023133303213,950,400246.90
2020-06-013034293024,068,600231.47
2020-05-29282927297,576,800223.75
2020-05-28272927274,847,600208.32
2020-05-27272826272,566,700208.32
2020-05-262829262711,022,300208.32
2020-05-25272826279,484,600208.32
2020-05-222528252611,683,000200.61
2020-05-21252625253,056,800192.89
2020-05-20252625252,899,300192.89
2020-05-19262625252,980,500192.89
2020-05-18262725255,110,900192.89
2020-05-15272726264,291,500200.61
2020-05-14282826275,554,600208.32
2020-05-13262826274,482,300208.32
2020-05-12272826267,057,600200.61
2020-05-11272826266,709,400200.61
2020-05-08272826263,156,400200.61
2020-05-07252825277,827,800208.32
2020-05-01252624255,013,200192.89
2020-04-30252625253,825,500192.89
2020-04-28262625253,974,200192.89
2020-04-27272825266,219,000200.61
2020-04-24242723279,451,700208.32
2020-04-23262623248,448,900185.17
2020-04-222629242535,949,700192.89
2020-04-21232422224,359,400169.74
2020-04-20262723238,268,900177.46
2020-04-17252624269,039,600200.61
2020-04-162026192412,253,100185.17
2020-04-15202019202,677,300154.31
2020-04-14192019202,861,700154.31
2020-04-13191918191,194,600146.60
2020-04-10181917194,634,300146.60
2020-04-09171817171,289,900131.17
2020-04-08171816173,230,000131.17
2020-04-07171816173,024,300131.17
2020-04-06161816173,312,400131.17
2020-04-03161816175,856,700131.17
2020-04-02171816164,672,800123.45
2020-04-01171816172,347,400131.17
2020-03-3117181717771,800131.17
2020-03-30171816162,580,000123.45
2020-03-2718181717952,400131.17
2020-03-26191917183,023,900138.88
2020-03-25192018192,946,400146.60
2020-03-24171917183,764,700138.88
2020-03-23161715172,850,700131.17
2020-03-19151615151,427,400115.73
2020-03-18151615154,176,800115.73
2020-03-17141613158,463,900115.73
2020-03-16171815153,790,000115.73
2020-03-13171816175,494,600131.17
2020-03-12192018193,466,500146.60
2020-03-11202119193,734,300146.60
2020-03-10172016207,369,400154.31
2020-03-09242420205,980,600154.31
2020-03-06252524241,701,300185.17
2020-03-05252624263,546,100200.61
2020-03-04252624254,092,400192.89
2020-03-03262625251,837,700192.89
2020-03-02252624256,524,300192.89
2020-02-28262725259,830,800192.89
2020-02-27272825254,888,800192.89
2020-02-26252725274,793,300208.32
2020-02-25262625253,503,300192.89
2020-02-21262726261,064,200200.61
2020-02-2027272626698,300200.61
2020-02-1926272626777,300200.61
2020-02-18272826261,731,800200.61
2020-02-1728282727809,200208.32
2020-02-14272827281,187,500216.04
2020-02-13272827271,150,000208.32
2020-02-12272827271,448,100208.32
2020-02-10272726271,147,000208.32
2020-02-07272726271,320,000208.32
2020-02-06272826262,976,400200.61
2020-02-05272726271,165,900208.32
2020-02-04262726272,398,100208.32
2020-02-03272726271,068,500208.32
2020-01-31272826272,229,400208.32
2020-01-30282826271,596,700208.32
2020-01-29272827271,015,500208.32
2020-01-28272826271,835,500208.32
2020-01-27272826272,143,600208.32
2020-01-24272726271,104,800208.32
2020-01-23272826272,180,800208.32
2020-01-2227272627921,700208.32
2020-01-21272826271,457,200208.32
2020-01-20272826273,126,000208.32
2020-01-17272827271,537,000208.32
2020-01-16272827281,144,900216.04
2020-01-15282827271,098,800208.32
2020-01-14272827271,344,900208.32
2020-01-10272827271,207,500208.32
2020-01-0928282728943,100216.04
2020-01-08272826273,785,800208.32
2020-01-07272826282,706,800216.04
2020-01-0626272627859,400208.32

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