2315 (株)CAICA DIGITAL の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	144	146	143	144	582,700	144
2021-12-29	138	148	138	146	915,500	146
2021-12-28	140	141	138	138	1,654,500	138
2021-12-27	146	146	140	140	1,455,100	140
2021-12-24	148	149	146	146	881,100	146
2021-12-23	143	151	143	147	1,315,400	147
2021-12-22	149	150	143	143	1,948,000	143
2021-12-21	153	155	149	150	2,638,800	150
2021-12-20	161	165	160	163	1,251,700	163
2021-12-17	162	163	159	159	1,337,400	159
2021-12-16	169	169	164	165	768,300	165
2021-12-15	165	167	164	166	573,100	166
2021-12-14	168	170	164	166	1,031,600	166
2021-12-13	175	175	169	171	1,037,500	171
2021-12-10	170	173	169	171	790,600	171
2021-12-09	174	175	170	173	927,800	173
2021-12-08	170	174	168	174	1,356,300	174
2021-12-07	165	168	164	167	821,000	167
2021-12-06	165	167	161	164	1,152,000	164
2021-12-03	162	167	161	167	1,284,900	167
2021-12-02	161	164	159	161	953,900	161
2021-12-01	162	164	157	164	1,429,600	164
2021-11-30	162	165	159	162	1,017,400	162
2021-11-29	161	167	159	160	1,707,200	160
2021-11-26	167	168	163	165	1,365,500	165
2021-11-25	172	172	167	168	1,552,700	168
2021-11-24	178	178	171	172	1,156,900	172
2021-11-22	170	176	167	174	1,455,400	174
2021-11-19	172	174	168	171	990,100	171
2021-11-18	176	176	170	171	1,119,800	171
2021-11-17	180	180	173	174	1,653,600	174
2021-11-16	185	185	180	180	881,000	180
2021-11-15	181	185	178	184	1,262,300	184
2021-11-12	177	185	177	181	1,332,600	181
2021-11-11	181	186	178	178	1,521,900	178
2021-11-10	192	192	182	184	2,521,400	184
2021-11-09	193	196	189	194	1,416,200	194
2021-11-08	191	197	187	195	2,130,100	195
2021-11-05	184	197	184	196	3,273,800	196
2021-11-04	196	197	185	185	3,575,700	185
2021-11-02	206	208	194	198	4,530,600	198
2021-11-01	216	223	207	210	7,069,900	210
2021-10-29	206	217	198	217	5,729,200	217
2021-10-28	199	208	196	197	6,295,000	197
2021-10-27	201	204	193	194	4,673,400	194
2021-10-26	214	219	203	205	11,512,700	205
2021-10-25	175	213	175	206	14,264,500	206
2021-10-22	178	183	173	176	2,196,500	176
2021-10-21	185	189	177	179	9,384,700	179
2021-10-20	186	198	174	177	28,916,400	177
2021-10-19	168	168	165	166	618,400	166
2021-10-18	171	172	166	166	855,500	166
2021-10-15	164	169	162	166	1,207,800	166
2021-10-14	164	168	163	166	980,900	166
2021-10-13	168	169	165	165	685,800	165
2021-10-12	173	173	168	168	739,800	168
2021-10-11	169	172	167	171	1,634,800	171
2021-10-08	167	175	165	167	2,737,100	167
2021-10-07	163	173	163	167	3,681,700	167
2021-10-06	161	165	157	159	1,950,400	159
2021-10-05	161	162	155	158	2,844,900	158
2021-10-04	166	169	160	162	1,453,300	162
2021-10-01	161	167	160	163	1,574,500	163
2021-09-30	168	168	160	160	2,669,600	160
2021-09-29	167	170	164	164	2,680,300	164
2021-09-28	172	174	167	167	2,193,800	167
2021-09-27	175	178	173	173	1,575,800	173
2021-09-24	176	179	174	178	1,732,700	178
2021-09-22	174	176	169	171	2,205,900	171
2021-09-21	178	181	174	175	2,297,100	175
2021-09-17	170	183	169	183	3,673,600	183
2021-09-16	178	178	168	172	3,512,000	172
2021-09-15	178	186	177	180	6,786,500	180
2021-09-14	198	203	195	200	3,476,200	200
2021-09-13	200	206	195	202	3,524,900	202
2021-09-10	190	202	186	201	4,303,100	201
2021-09-09	197	197	187	191	5,108,700	191
2021-09-08	205	205	199	201	3,288,600	201
2021-09-07	208	212	204	205	2,941,200	205
2021-09-06	204	210	198	208	6,460,200	208
2021-09-03	213	219	197	204	17,994,800	204
2021-09-02	226	233	202	208	37,397,800	208
2021-09-01	212	242	206	235	34,039,900	235
2021-08-31	208	219	202	204	21,286,200	204
2021-08-30	184	217	180	216	16,033,900	216
2021-08-27	221	229	187	188	42,700,800	188
2021-08-26	170	214	168	205	24,734,900	205
2021-08-25	166	169	164	166	999,000	166
2021-08-24	162	166	160	164	770,500	164
2021-08-23	157	161	156	161	775,600	161
2021-08-20	155	159	153	155	667,000	155
2021-08-19	160	165	156	157	1,092,600	157
2021-08-18	153	163	152	163	1,235,800	163
2021-08-17	158	159	152	153	1,685,300	153
2021-08-16	171	172	158	158	2,657,400	158
2021-08-13	168	173	166	171	869,900	171
2021-08-12	170	171	166	168	792,500	168
2021-08-11	168	170	165	170	655,500	170
2021-08-10	167	169	163	168	1,029,300	168
2021-08-06	163	169	163	165	858,400	165
2021-08-05	164	168	162	162	724,200	162
2021-08-04	170	170	163	165	1,213,000	165
2021-08-03	168	172	168	169	480,200	169
2021-08-02	171	173	166	169	843,900	169
2021-07-30	173	173	166	169	2,388,100	169
2021-07-29	170	175	169	172	866,100	172
2021-07-28	176	177	169	170	1,528,500	170
2021-07-27	181	182	176	176	994,800	176
2021-07-26	180	185	179	180	1,560,300	180
2021-07-21	179	183	177	177	1,151,000	177
2021-07-20	173	179	172	176	1,075,700	176
2021-07-19	181	181	173	174	1,428,400	174
2021-07-16	179	182	179	180	437,500	180
2021-07-15	186	186	180	180	965,400	180
2021-07-14	190	192	185	186	1,079,100	186
2021-07-13	184	190	183	188	1,295,400	188
2021-07-12	181	185	181	184	546,200	184
2021-07-09	176	182	175	180	1,159,500	180
2021-07-08	183	184	178	179	1,201,700	179
2021-07-07	186	192	183	183	1,368,900	183
2021-07-06	190	190	184	186	1,511,100	186
2021-07-05	194	196	190	190	783,700	190
2021-07-02	193	196	191	193	722,400	193
2021-07-01	194	197	192	195	879,900	195
2021-06-30	197	201	191	191	2,002,900	191
2021-06-29	201	202	197	197	1,092,500	197
2021-06-28	207	207	200	201	870,300	201
2021-06-25	198	205	198	205	830,100	205
2021-06-24	201	203	196	199	1,165,400	199
2021-06-23	203	206	199	201	1,060,200	201
2021-06-22	204	208	201	203	1,335,300	203
2021-06-21	203	205	198	202	2,140,800	202
2021-06-18	215	216	206	206	2,891,600	206
2021-06-17	220	221	213	215	3,873,200	215
2021-06-16	223	239	221	221	6,577,500	221
2021-06-15	224	228	216	224	3,441,000	224
2021-06-14	222	225	213	225	3,085,700	225
2021-06-11	222	223	219	220	980,500	220
2021-06-10	224	226	218	219	2,093,500	219
2021-06-09	217	223	217	220	872,100	220
2021-06-08	218	224	216	218	1,093,700	218
2021-06-07	218	224	215	216	1,642,700	216
2021-06-04	212	222	211	217	2,379,600	217
2021-06-03	220	222	211	212	3,720,500	212
2021-06-02	224	226	221	222	849,100	222
2021-06-01	224	229	223	224	1,163,200	224
2021-05-31	217	227	216	226	2,115,400	226
2021-05-28	222	226	212	219	4,338,600	219
2021-05-27	230	235	219	220	4,566,400	220
2021-05-26	230	236	230	232	1,892,100	232
2021-05-25	230	237	224	227	2,920,800	227
2021-05-24	236	236	225	227	2,463,200	227
2021-05-21	232	238	232	236	2,111,000	236
2021-05-20	236	240	221	231	4,419,500	231
2021-05-19	239	248	238	241	2,158,200	241
2021-05-18	237	247	231	243	2,052,100	243
2021-05-17	236	244	232	235	2,675,100	235
2021-05-14	247	252	229	234	5,097,700	234
2021-05-13	248	255	240	247	1,999,400	247
2021-05-12	270	280	247	253	3,851,400	253
2021-05-11	271	277	267	274	1,315,200	274
2021-05-10	266	285	262	279	2,779,700	279
2021-05-07	284	285	268	270	2,771,700	270
2021-05-06	283	298	280	292	3,168,700	292
2021-04-30	300	303	265	273	8,088,600	273
2021-04-28	331	335	308	308	2,782,700	308
2021-04-27	33	35	33	35	6,858,900	350
2021-04-26	34	35	33	34	10,844,300	340
2021-04-23	34	38	34	35	14,585,100	350
2021-04-22	35	36	33	33	4,976,800	330
2021-04-21	34	36	33	35	18,405,800	350
2021-04-20	39	42	37	37	12,493,400	370
2021-04-19	33	43	33	39	24,501,500	390
2021-04-16	37	38	34	35	28,245,000	350
2021-04-15	41	42	38	39	18,631,700	390
2021-04-14	41	43	40	41	10,991,200	410
2021-04-13	45	46	43	44	10,843,700	440
2021-04-12	46	47	46	46	1,621,600	460
2021-04-09	47	48	46	47	2,714,200	470
2021-04-08	47	48	46	47	4,193,300	470
2021-04-07	45	47	45	47	4,349,600	470
2021-04-06	46	46	45	45	2,902,200	450
2021-04-05	48	48	46	46	4,255,700	460
2021-04-02	48	49	47	48	3,821,300	480
2021-04-01	48	49	47	49	4,123,600	490
2021-03-31	48	49	47	49	4,165,000	490
2021-03-30	48	48	46	48	4,703,800	480
2021-03-29	48	50	45	47	18,200,900	470
2021-03-26	46	47	44	45	9,529,800	450
2021-03-25	46	48	45	45	7,230,500	450
2021-03-24	48	49	46	47	17,250,900	470
2021-03-23	52	52	49	50	8,420,700	500
2021-03-22	53	54	50	52	14,959,500	520
2021-03-19	53	55	53	53	9,441,400	530
2021-03-18	49	56	48	54	31,095,000	540
2021-03-17	50	51	46	50	29,867,200	500
2021-03-16	55	56	50	52	27,003,000	520
2021-03-15	57	58	55	56	24,609,500	560
2021-03-12	59	60	58	59	14,379,700	590
2021-03-11	60	61	59	60	12,943,800	600
2021-03-10	59	62	58	59	28,578,300	590
2021-03-09	58	60	57	59	12,214,300	590
2021-03-08	61	62	58	58	15,324,000	580
2021-03-05	56	60	55	58	29,219,300	580
2021-03-04	56	57	53	55	25,705,300	550
2021-03-03	59	60	56	56	29,898,900	560
2021-03-02	62	63	58	61	26,757,200	610
2021-03-01	59	62	56	59	35,059,700	590
2021-02-26	64	69	59	59	113,490,900	590
2021-02-25	60	60	54	57	32,237,200	570
2021-02-24	61	67	55	56	89,764,100	560
2021-02-22	74	75	66	69	114,168,700	690
2021-02-19	48	65	47	64	181,427,700	640
2021-02-18	64	69	52	53	153,289,500	530
2021-02-17	79	81	63	69	161,102,600	690
2021-02-16	77	86	76	78	134,435,900	780
2021-02-15	80	88	75	85	231,939,500	850
2021-02-12	54	70	53	68	179,244,600	680
2021-02-10	51	53	43	53	127,049,100	530
2021-02-09	53	75	47	48	333,356,200	480
2021-02-08	42	49	41	45	140,567,100	450
2021-02-05	33	39	30	38	89,235,300	380
2021-02-04	27	34	26	33	78,076,700	330
2021-02-03	30	31	25	28	72,965,100	280
2021-02-02	26	29	24	29	117,332,700	290
2021-02-01	19	23	18	23	53,271,300	230
2021-01-29	18	19	17	19	41,365,300	190
2021-01-28	17	18	16	18	39,028,500	180
2021-01-27	17	18	17	17	19,529,200	170
2021-01-26	17	18	17	18	29,314,400	180
2021-01-25	18	18	17	17	30,134,200	170
2021-01-22	17	18	17	18	43,932,500	180
2021-01-21	18	18	17	17	28,224,200	170
2021-01-20	17	18	17	18	20,110,900	180
2021-01-19	17	18	17	18	37,854,700	180
2021-01-18	18	18	17	17	26,587,000	170
2021-01-15	18	18	17	18	28,941,800	180
2021-01-14	18	18	17	18	38,031,400	180
2021-01-13	17	18	17	17	25,767,500	170
2021-01-12	18	18	17	17	21,255,200	170
2021-01-08	17	18	16	18	35,350,400	180
2021-01-07	16	17	15	16	11,181,500	160
2021-01-06	15	16	15	16	3,370,000	160
2021-01-05	15	16	15	16	5,782,000	160
2021-01-04	16	16	15	15	3,562,500	150

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