2315 (株)CAICA DIGITAL の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	83	85	82	85	757,900	85
2022-12-29	79	84	78	81	1,213,400	81
2022-12-28	81	81	78	78	1,732,600	78
2022-12-27	81	83	80	81	1,188,500	81
2022-12-26	86	86	80	80	4,100,500	80
2022-12-23	94	95	88	89	2,079,800	89
2022-12-22	86	100	85	95	4,269,600	95
2022-12-21	83	92	83	86	4,378,800	86
2022-12-20	102	103	99	99	1,638,400	99
2022-12-19	103	104	100	101	976,800	101
2022-12-16	105	106	103	103	1,046,700	103
2022-12-15	105	107	104	106	501,500	106
2022-12-14	106	107	105	105	480,100	105
2022-12-13	105	109	104	106	1,260,800	106
2022-12-12	105	106	105	105	393,900	105
2022-12-09	106	108	105	105	444,300	105
2022-12-08	106	108	105	106	543,700	106
2022-12-07	105	107	105	106	267,200	106
2022-12-06	106	107	105	106	383,000	106
2022-12-05	107	109	106	106	721,200	106
2022-12-02	107	107	105	106	544,100	106
2022-12-01	109	111	107	107	570,200	107
2022-11-30	110	110	108	108	430,900	108
2022-11-29	110	111	109	110	694,300	110
2022-11-28	111	113	110	111	590,200	111
2022-11-25	110	113	109	111	595,900	111
2022-11-24	110	112	109	110	591,000	110
2022-11-22	111	114	110	110	523,400	110
2022-11-21	112	112	110	111	433,100	111
2022-11-18	114	114	112	112	420,100	112
2022-11-17	115	115	112	113	543,600	113
2022-11-16	112	115	111	115	527,100	115
2022-11-15	112	113	111	111	497,800	111
2022-11-14	107	112	105	112	964,300	112
2022-11-11	109	113	108	109	795,900	109
2022-11-10	109	109	107	107	479,600	107
2022-11-09	111	113	110	110	442,200	110
2022-11-08	108	111	108	110	478,200	110
2022-11-07	109	109	107	107	535,600	107
2022-11-04	110	111	108	108	493,600	108
2022-11-02	111	113	109	111	558,700	111
2022-11-01	113	113	111	111	516,200	111
2022-10-31	113	114	111	113	257,600	113
2022-10-28	112	114	111	113	317,600	113
2022-10-27	116	116	113	113	278,600	113
2022-10-26	113	117	113	114	506,200	114
2022-10-25	115	115	112	112	465,500	112
2022-10-24	115	116	113	114	466,000	114
2022-10-21	118	120	115	115	570,100	115
2022-10-20	119	125	117	118	1,123,100	118
2022-10-19	119	119	115	117	639,400	117
2022-10-18	120	121	114	118	1,230,500	118
2022-10-17	105	124	105	119	5,360,700	119
2022-10-14	105	108	104	105	629,100	105
2022-10-13	105	106	103	103	796,700	103
2022-10-12	106	108	104	105	746,800	105
2022-10-11	109	111	107	107	1,182,300	107
2022-10-07	106	108	104	104	586,100	104
2022-10-06	106	109	106	108	633,000	108
2022-10-05	104	108	104	107	809,900	107
2022-10-04	102	105	102	104	863,500	104
2022-10-03	102	104	99	102	990,400	102
2022-09-30	104	108	103	104	919,900	104
2022-09-29	104	108	104	105	852,600	105
2022-09-28	106	107	101	104	1,616,800	104
2022-09-27	107	112	107	107	1,100,000	107
2022-09-26	113	114	106	106	2,019,400	106
2022-09-22	114	116	113	115	1,221,300	115
2022-09-21	120	121	116	117	1,236,300	117
2022-09-20	122	122	120	121	558,800	121
2022-09-16	122	123	120	120	1,468,300	120
2022-09-15	128	130	122	123	4,479,500	123
2022-09-14	131	135	131	134	833,900	134
2022-09-13	136	138	133	135	1,041,200	135
2022-09-12	133	135	132	135	993,800	135
2022-09-09	131	133	131	132	512,400	132
2022-09-08	131	132	131	131	453,800	131
2022-09-07	133	133	130	132	1,080,900	132
2022-09-06	134	136	133	133	451,200	133
2022-09-05	132	134	131	133	427,300	133
2022-09-02	132	133	131	131	839,900	131
2022-09-01	133	134	132	132	636,500	132
2022-08-31	134	135	133	134	486,400	134
2022-08-30	133	135	133	133	282,800	133
2022-08-29	133	135	132	133	549,700	133
2022-08-26	134	135	133	134	449,100	134
2022-08-25	135	136	134	134	257,000	134
2022-08-24	135	136	134	134	321,300	134
2022-08-23	135	136	134	134	457,300	134
2022-08-22	135	136	134	135	524,000	135
2022-08-19	139	139	135	136	828,700	136
2022-08-18	136	140	135	137	1,635,000	137
2022-08-17	135	138	135	135	825,500	135
2022-08-16	134	138	134	136	822,300	136
2022-08-15	133	135	132	135	562,600	135
2022-08-12	132	136	131	133	898,700	133
2022-08-10	133	134	131	131	729,500	131
2022-08-09	134	136	133	134	681,600	134
2022-08-08	135	136	134	134	296,800	134
2022-08-05	135	137	135	135	328,100	135
2022-08-04	136	136	134	135	344,900	135
2022-08-03	136	136	133	134	679,800	134
2022-08-02	136	140	135	135	622,400	135
2022-08-01	135	137	133	136	739,000	136
2022-07-29	137	138	135	135	920,500	135
2022-07-28	139	140	136	136	907,000	136
2022-07-27	138	139	137	138	546,600	138
2022-07-26	138	140	137	140	506,000	140
2022-07-25	138	139	137	137	488,400	137
2022-07-22	141	142	138	139	1,195,200	139
2022-07-21	139	145	138	140	1,401,300	140
2022-07-20	138	142	138	138	978,700	138
2022-07-19	138	138	136	137	563,600	137
2022-07-15	139	140	136	136	577,600	136
2022-07-14	139	139	136	137	820,900	137
2022-07-13	138	141	137	138	791,400	138
2022-07-12	140	140	138	138	547,400	138
2022-07-11	139	143	139	141	942,500	141
2022-07-08	140	141	138	139	1,171,000	139
2022-07-07	142	144	139	141	1,215,900	141
2022-07-06	144	145	141	144	660,200	144
2022-07-05	144	148	144	144	721,300	144
2022-07-04	144	145	142	144	634,300	144
2022-07-01	149	152	143	144	1,491,900	144
2022-06-30	152	158	150	151	2,491,100	151
2022-06-29	142	153	142	153	2,170,100	153
2022-06-28	140	145	140	144	963,900	144
2022-06-27	142	143	138	141	1,105,000	141
2022-06-24	138	144	138	141	1,072,300	141
2022-06-23	137	140	135	136	1,570,300	136
2022-06-22	146	147	138	138	1,668,600	138
2022-06-21	142	147	140	144	1,572,900	144
2022-06-20	145	147	139	139	2,311,600	139
2022-06-17	146	153	142	146	3,391,300	146
2022-06-16	164	167	150	150	4,263,800	150
2022-06-15	180	181	160	160	12,702,000	160
2022-06-14	157	165	152	162	3,578,200	162
2022-06-13	172	175	162	165	11,179,500	165
2022-06-10	148	155	147	155	1,102,300	155
2022-06-09	150	154	148	150	1,113,300	150
2022-06-08	148	151	146	149	732,100	149
2022-06-07	146	148	145	146	340,700	146
2022-06-06	142	147	141	147	393,500	147
2022-06-03	143	145	142	142	306,400	142
2022-06-02	148	148	140	142	869,200	142
2022-06-01	149	152	147	147	682,700	147
2022-05-31	147	152	145	151	942,400	151
2022-05-30	142	149	142	145	1,449,600	145
2022-05-27	142	143	140	141	325,700	141
2022-05-26	140	145	140	142	633,700	142
2022-05-25	138	140	136	138	523,300	138
2022-05-24	143	144	139	140	728,800	140
2022-05-23	143	146	142	144	637,800	144
2022-05-20	137	143	137	143	938,900	143
2022-05-19	135	139	135	137	533,900	137
2022-05-18	135	140	135	139	719,700	139
2022-05-17	136	137	134	134	738,700	134
2022-05-16	134	138	133	138	627,200	138
2022-05-13	131	134	130	131	570,600	131
2022-05-12	131	132	128	128	636,600	128
2022-05-11	132	136	131	133	448,200	133
2022-05-10	129	135	126	134	697,700	134
2022-05-09	132	133	129	129	773,300	129
2022-05-06	134	135	131	133	423,900	133
2022-05-02	134	136	132	133	441,800	133
2022-04-28	134	137	134	136	505,900	136
2022-04-27	135	138	134	135	839,200	135
2022-04-26	137	140	137	137	498,800	137
2022-04-25	137	141	137	137	756,700	137
2022-04-22	137	141	137	140	566,900	140
2022-04-21	141	143	136	140	1,288,900	140
2022-04-20	145	147	142	144	440,800	144
2022-04-19	144	144	140	142	416,000	142
2022-04-18	145	145	142	143	330,400	143
2022-04-15	147	147	144	144	455,300	144
2022-04-14	150	151	147	147	365,800	147
2022-04-13	144	149	144	147	468,100	147
2022-04-12	145	148	143	144	443,700	144
2022-04-11	149	151	145	145	549,000	145
2022-04-08	148	153	147	151	710,400	151
2022-04-07	155	155	147	147	1,452,600	147
2022-04-06	155	160	153	157	858,800	157
2022-04-05	161	163	156	157	1,316,600	157
2022-04-04	155	163	152	163	1,724,700	163
2022-04-01	154	156	149	155	1,198,700	155
2022-03-31	152	153	149	151	826,500	151
2022-03-30	147	155	147	153	2,213,700	153
2022-03-29	144	148	143	144	1,045,800	144
2022-03-28	152	152	145	146	776,800	146
2022-03-25	154	154	147	150	909,300	150
2022-03-24	145	150	145	150	1,251,900	150
2022-03-23	145	154	143	150	3,476,600	150
2022-03-22	142	143	139	142	1,464,200	142
2022-03-18	149	151	139	139	3,472,500	139
2022-03-17	134	138	131	136	1,575,800	136
2022-03-16	132	134	131	133	620,700	133
2022-03-15	130	131	128	130	492,800	130
2022-03-14	128	132	128	132	746,400	132
2022-03-11	129	131	126	127	822,300	127
2022-03-10	129	131	127	129	940,200	129
2022-03-09	125	127	124	125	868,000	125
2022-03-08	125	130	124	124	868,500	124
2022-03-07	127	129	124	128	929,100	128
2022-03-04	132	133	128	130	937,700	130
2022-03-03	138	138	132	132	847,500	132
2022-03-02	135	138	132	135	1,172,900	135
2022-03-01	135	140	134	139	1,567,400	139
2022-02-28	130	134	128	134	942,100	134
2022-02-25	124	132	124	129	1,574,800	129
2022-02-24	128	130	122	123	1,636,400	123
2022-02-22	133	136	128	130	1,393,800	130
2022-02-21	137	140	134	135	1,412,100	135
2022-02-18	140	143	139	140	944,800	140
2022-02-17	148	149	141	142	1,544,100	142
2022-02-16	149	154	146	148	1,679,700	148
2022-02-15	147	156	143	145	2,127,400	145
2022-02-14	150	157	148	148	1,902,000	148
2022-02-10	173	177	154	155	5,046,400	155
2022-02-09	175	195	160	170	16,074,200	170
2022-02-08	131	173	131	172	12,872,200	172
2022-02-07	141	145	128	129	5,971,900	129
2022-02-04	139	141	135	141	740,600	141
2022-02-03	138	144	136	139	1,280,300	139
2022-02-02	133	138	133	136	674,000	136
2022-02-01	130	137	130	133	873,300	133
2022-01-31	124	133	124	130	1,017,800	130
2022-01-28	125	127	121	123	1,005,200	123
2022-01-27	136	137	122	124	2,067,000	124
2022-01-26	134	138	134	135	689,500	135
2022-01-25	140	141	136	136	855,000	136
2022-01-24	142	143	139	141	613,900	141
2022-01-21	141	144	139	144	643,000	144
2022-01-20	140	144	140	142	602,500	142
2022-01-19	143	145	141	141	859,100	141
2022-01-18	146	149	144	144	721,000	144
2022-01-17	147	147	145	145	303,300	145
2022-01-14	151	151	145	147	524,300	147
2022-01-13	152	154	149	151	855,400	151
2022-01-12	146	152	146	150	1,302,200	150
2022-01-11	144	145	142	145	697,500	145
2022-01-07	144	145	140	141	608,000	141
2022-01-06	146	148	142	142	894,400	142
2022-01-05	147	148	144	145	859,700	145
2022-01-04	147	149	145	149	815,500	149

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