7196 (株)Casa 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	1,125	1,158	1,116	1,148	66,700	1,148
2018-12-27	1,131	1,145	1,105	1,125	110,500	1,125
2018-12-26	1,085	1,105	1,054	1,091	121,400	1,091
2018-12-25	1,081	1,100	1,038	1,065	169,000	1,065
2018-12-21	1,182	1,183	1,098	1,133	204,100	1,133
2018-12-20	1,194	1,239	1,158	1,165	344,400	1,165
2018-12-19	1,105	1,147	1,095	1,143	94,000	1,143
2018-12-18	1,114	1,140	1,098	1,106	62,500	1,106
2018-12-17	1,141	1,147	1,115	1,144	55,600	1,144
2018-12-14	1,200	1,209	1,134	1,148	170,000	1,148
2018-12-13	1,162	1,205	1,159	1,200	97,400	1,200
2018-12-12	1,159	1,168	1,139	1,156	107,500	1,156
2018-12-11	1,151	1,180	1,130	1,159	227,900	1,159
2018-12-10	1,151	1,183	1,147	1,159	157,000	1,159
2018-12-07	1,138	1,158	1,124	1,155	73,800	1,155
2018-12-06	1,157	1,160	1,123	1,135	103,300	1,135
2018-12-05	1,160	1,210	1,158	1,162	70,300	1,162
2018-12-04	1,203	1,207	1,168	1,172	56,000	1,172
2018-12-03	1,173	1,215	1,173	1,203	110,800	1,203
2018-11-30	1,192	1,194	1,159	1,170	105,100	1,170
2018-11-29	1,190	1,229	1,165	1,193	626,800	1,193
2018-11-28	1,140	1,184	1,140	1,176	137,000	1,176
2018-11-27	1,140	1,151	1,121	1,137	86,200	1,137
2018-11-26	1,121	1,143	1,104	1,128	79,900	1,128
2018-11-22	1,117	1,122	1,080	1,122	66,100	1,122
2018-11-21	1,104	1,139	1,090	1,114	103,000	1,114
2018-11-20	1,137	1,137	1,103	1,108	94,400	1,108
2018-11-19	1,136	1,160	1,130	1,140	79,700	1,140
2018-11-16	1,135	1,145	1,120	1,130	87,600	1,130
2018-11-15	1,124	1,149	1,114	1,135	55,800	1,135
2018-11-14	1,107	1,155	1,104	1,139	103,200	1,139
2018-11-13	1,110	1,125	1,101	1,115	144,600	1,115
2018-11-12	1,166	1,168	1,142	1,149	75,200	1,149
2018-11-09	1,190	1,195	1,163	1,177	61,400	1,177
2018-11-08	1,210	1,214	1,186	1,212	54,100	1,212
2018-11-07	1,191	1,199	1,148	1,190	118,800	1,190
2018-11-06	1,203	1,215	1,173	1,183	108,600	1,183
2018-11-05	1,250	1,253	1,210	1,220	134,100	1,220
2018-11-02	1,284	1,305	1,256	1,273	89,200	1,273
2018-11-01	1,267	1,280	1,231	1,278	74,200	1,278
2018-10-31	1,239	1,281	1,235	1,245	195,900	1,245
2018-10-30	1,218	1,258	1,178	1,212	218,000	1,212
2018-10-29	1,301	1,325	1,253	1,258	157,900	1,258
2018-10-26	1,299	1,345	1,272	1,314	202,600	1,314
2018-10-25	1,250	1,302	1,231	1,272	186,500	1,272
2018-10-24	1,334	1,354	1,311	1,322	73,000	1,322
2018-10-23	1,337	1,356	1,314	1,321	66,000	1,321
2018-10-22	1,276	1,364	1,276	1,355	193,400	1,355
2018-10-19	1,294	1,296	1,259	1,265	37,500	1,265
2018-10-18	1,299	1,315	1,298	1,301	87,600	1,301
2018-10-17	1,273	1,309	1,260	1,292	71,500	1,292
2018-10-16	1,262	1,262	1,227	1,243	46,800	1,243
2018-10-15	1,287	1,294	1,259	1,259	34,900	1,259
2018-10-12	1,236	1,299	1,236	1,287	100,500	1,287
2018-10-11	1,199	1,250	1,198	1,236	143,700	1,236
2018-10-10	1,290	1,315	1,283	1,295	117,700	1,295
2018-10-09	1,274	1,317	1,270	1,276	134,900	1,276
2018-10-05	1,241	1,275	1,241	1,266	60,100	1,266
2018-10-04	1,241	1,259	1,231	1,252	65,700	1,252
2018-10-03	1,237	1,266	1,235	1,237	80,400	1,237
2018-10-02	1,245	1,270	1,232	1,248	78,700	1,248
2018-10-01	1,220	1,258	1,220	1,235	102,200	1,235
2018-09-28	1,174	1,210	1,169	1,192	85,500	1,192
2018-09-27	1,150	1,185	1,146	1,170	64,200	1,170
2018-09-26	1,146	1,165	1,130	1,155	32,800	1,155
2018-09-25	1,153	1,175	1,134	1,134	58,800	1,134
2018-09-21	1,176	1,177	1,153	1,161	20,900	1,161
2018-09-20	1,161	1,176	1,155	1,169	47,200	1,169
2018-09-19	1,127	1,186	1,127	1,158	112,000	1,158
2018-09-18	1,093	1,122	1,085	1,109	47,800	1,109
2018-09-14	1,127	1,144	1,095	1,097	159,800	1,097
2018-09-13	1,100	1,128	1,093	1,116	54,500	1,116
2018-09-12	1,139	1,145	1,085	1,108	94,000	1,108
2018-09-11	1,170	1,170	1,102	1,151	165,400	1,151
2018-09-10	1,165	1,188	1,149	1,171	66,000	1,171
2018-09-07	1,174	1,196	1,167	1,176	104,400	1,176
2018-09-06	1,130	1,200	1,100	1,195	155,700	1,195
2018-09-05	1,200	1,210	1,138	1,141	444,300	1,141
2018-09-04	1,116	1,116	1,074	1,080	56,100	1,080
2018-09-03	1,135	1,142	1,111	1,111	36,000	1,111
2018-08-31	1,114	1,128	1,109	1,116	21,400	1,116
2018-08-30	1,134	1,134	1,118	1,118	31,500	1,118
2018-08-29	1,135	1,142	1,113	1,117	46,200	1,117
2018-08-28	1,165	1,165	1,100	1,127	110,400	1,127
2018-08-27	1,164	1,177	1,142	1,158	89,800	1,158
2018-08-24	1,110	1,140	1,108	1,126	73,500	1,126
2018-08-23	1,108	1,108	1,089	1,097	20,000	1,097
2018-08-22	1,066	1,101	1,060	1,098	45,200	1,098
2018-08-21	1,052	1,083	1,046	1,064	98,700	1,064
2018-08-20	1,076	1,091	976	1,022	481,000	1,022
2018-08-17	1,124	1,125	1,087	1,098	46,100	1,098
2018-08-16	1,134	1,136	1,093	1,124	78,700	1,124
2018-08-15	1,162	1,175	1,140	1,149	36,800	1,149
2018-08-14	1,170	1,180	1,151	1,160	21,600	1,160
2018-08-13	1,212	1,219	1,107	1,155	146,900	1,155
2018-08-10	1,236	1,251	1,210	1,215	71,500	1,215
2018-08-09	1,226	1,226	1,199	1,206	27,100	1,206
2018-08-08	1,260	1,261	1,222	1,230	32,200	1,230
2018-08-07	1,250	1,267	1,240	1,259	63,400	1,259
2018-08-06	1,228	1,254	1,222	1,246	61,200	1,246
2018-08-03	1,288	1,288	1,214	1,219	87,300	1,219
2018-08-02	1,231	1,254	1,228	1,246	105,100	1,246
2018-08-01	1,184	1,223	1,184	1,209	44,800	1,209
2018-07-31	1,184	1,200	1,176	1,184	25,400	1,184
2018-07-30	1,203	1,213	1,170	1,204	53,600	1,204
2018-07-27	1,214	1,239	1,190	1,222	67,900	1,222
2018-07-26	2,476	2,499	2,464	2,487	32,900	1,243.50
2018-07-25	2,518	2,544	2,476	2,479	42,200	1,239.50
2018-07-24	2,563	2,578	2,530	2,547	40,700	1,273.50
2018-07-23	2,531	2,600	2,523	2,588	54,900	1,294
2018-07-20	2,585	2,611	2,526	2,542	40,700	1,271
2018-07-19	2,627	2,627	2,551	2,612	34,400	1,306
2018-07-18	2,489	2,637	2,481	2,627	85,900	1,313.50
2018-07-17	2,519	2,640	2,519	2,639	122,000	1,319.50
2018-07-13	2,499	2,519	2,480	2,506	50,800	1,253
2018-07-12	2,449	2,493	2,449	2,484	29,300	1,242
2018-07-11	2,455	2,463	2,405	2,438	25,200	1,219
2018-07-10	2,440	2,498	2,440	2,463	38,200	1,231.50
2018-07-09	2,333	2,440	2,333	2,424	55,400	1,212
2018-07-06	2,279	2,317	2,262	2,304	24,100	1,152
2018-07-05	2,315	2,345	2,240	2,261	127,800	1,130.50
2018-07-04	2,277	2,377	2,270	2,304	114,200	1,152
2018-07-03	2,445	2,446	2,318	2,327	38,100	1,163.50
2018-07-02	2,499	2,499	2,412	2,414	45,700	1,207
2018-06-29	2,358	2,417	2,341	2,408	23,600	1,204
2018-06-28	2,345	2,360	2,317	2,325	15,800	1,162.50
2018-06-27	2,346	2,378	2,320	2,340	20,600	1,170
2018-06-26	2,370	2,370	2,299	2,336	70,500	1,168
2018-06-25	2,533	2,533	2,359	2,370	74,800	1,185
2018-06-22	2,481	2,500	2,376	2,482	92,600	1,241
2018-06-21	2,521	2,569	2,360	2,523	78,700	1,261.50
2018-06-20	2,595	2,596	2,536	2,556	77,000	1,278
2018-06-19	2,590	2,599	2,524	2,599	164,400	1,299.50
2018-06-18	2,510	2,601	2,480	2,597	173,200	1,298.50
2018-06-15	2,500	2,520	2,400	2,460	243,100	1,230
2018-06-14	2,299	2,400	2,280	2,400	238,500	1,200
2018-06-13	2,310	2,310	2,260	2,271	69,600	1,135.50
2018-06-12	2,299	2,340	2,244	2,311	294,500	1,155.50
2018-06-11	2,113	2,158	2,101	2,110	36,200	1,055
2018-06-08	2,080	2,110	2,066	2,110	16,000	1,055
2018-06-07	2,108	2,109	2,071	2,082	20,300	1,041
2018-06-06	2,121	2,145	2,090	2,106	12,200	1,053
2018-06-05	2,181	2,181	2,127	2,140	13,700	1,070
2018-06-04	2,117	2,184	2,093	2,171	24,100	1,085.50
2018-06-01	2,130	2,130	2,087	2,116	11,200	1,058
2018-05-31	2,095	2,150	2,095	2,130	12,500	1,065
2018-05-30	2,110	2,110	2,052	2,097	17,000	1,048.50
2018-05-29	2,195	2,204	2,135	2,146	24,500	1,073
2018-05-28	2,179	2,200	2,176	2,200	21,900	1,100
2018-05-25	2,186	2,200	2,170	2,179	20,500	1,089.50
2018-05-24	2,198	2,211	2,195	2,206	14,100	1,103
2018-05-23	2,204	2,218	2,185	2,218	13,000	1,109
2018-05-22	2,228	2,228	2,177	2,220	26,900	1,110
2018-05-21	2,256	2,267	2,215	2,242	21,300	1,121
2018-05-18	2,284	2,287	2,253	2,271	40,300	1,135.50
2018-05-17	2,270	2,294	2,258	2,284	52,400	1,142
2018-05-16	2,192	2,285	2,111	2,275	109,800	1,137.50
2018-05-15	2,260	2,260	2,181	2,191	20,600	1,095.50
2018-05-14	2,157	2,272	2,156	2,262	38,700	1,131
2018-05-11	2,200	2,216	2,170	2,179	19,600	1,089.50
2018-05-10	2,240	2,261	2,211	2,211	19,700	1,105.50
2018-05-09	2,264	2,280	2,249	2,257	37,200	1,128.50
2018-05-08	2,196	2,265	2,185	2,264	66,200	1,132
2018-05-07	2,166	2,197	2,151	2,197	24,100	1,098.50
2018-05-02	2,179	2,180	2,098	2,130	51,100	1,065
2018-05-01	2,121	2,187	2,121	2,161	46,700	1,080.50
2018-04-27	2,128	2,130	2,103	2,116	19,300	1,058
2018-04-26	2,068	2,117	2,068	2,106	25,700	1,053
2018-04-25	2,005	2,060	2,001	2,054	22,000	1,027
2018-04-24	1,999	2,015	1,992	2,009	9,300	1,004.50
2018-04-23	1,998	2,001	1,982	1,992	11,700	996
2018-04-20	2,000	2,010	1,997	2,000	5,800	1,000
2018-04-19	1,995	2,049	1,994	2,023	28,100	1,011.50
2018-04-18	2,026	2,045	1,982	1,995	36,900	997.50
2018-04-17	2,071	2,087	2,011	2,039	27,500	1,019.50
2018-04-16	2,118	2,118	2,066	2,087	12,600	1,043.50
2018-04-13	2,126	2,148	2,089	2,107	11,900	1,053.50
2018-04-12	2,122	2,152	2,101	2,147	41,300	1,073.50
2018-04-11	2,116	2,129	2,067	2,120	24,400	1,060
2018-04-10	2,089	2,118	2,044	2,101	38,900	1,050.50
2018-04-09	2,115	2,115	2,054	2,057	15,200	1,028.50
2018-04-06	2,141	2,164	2,105	2,122	17,400	1,061
2018-04-05	2,184	2,188	2,097	2,141	31,100	1,070.50
2018-04-04	2,180	2,184	2,149	2,184	15,200	1,092
2018-04-03	2,147	2,178	2,101	2,170	15,500	1,085
2018-03-30	2,128	2,198	2,100	2,175	67,600	1,087.50
2018-03-29	2,058	2,114	2,040	2,078	59,500	1,039
2018-03-28	1,913	2,040	1,913	2,030	39,700	1,015
2018-03-27	1,888	1,945	1,888	1,940	45,500	970
2018-03-26	1,859	1,872	1,847	1,871	15,300	935.50
2018-03-23	1,852	1,920	1,840	1,877	57,300	938.50
2018-03-22	1,810	1,932	1,810	1,932	85,200	966
2018-03-20	1,840	1,849	1,735	1,812	68,300	906
2018-03-19	1,940	1,940	1,863	1,870	78,600	935
2018-03-16	1,965	1,968	1,940	1,952	50,100	976
2018-03-15	1,941	1,995	1,920	1,956	229,000	978
2018-03-14	2,178	2,205	2,162	2,181	42,700	1,090.50
2018-03-13	2,121	2,188	2,121	2,172	27,000	1,086
2018-03-12	2,090	2,153	2,076	2,127	34,800	1,063.50
2018-03-09	2,055	2,098	2,053	2,068	29,800	1,034
2018-03-08	2,045	2,062	2,032	2,055	12,900	1,027.50
2018-03-07	2,072	2,097	2,031	2,040	27,300	1,020
2018-03-06	2,093	2,094	2,071	2,085	11,500	1,042.50
2018-03-05	2,150	2,150	2,037	2,049	21,600	1,024.50
2018-03-02	2,080	2,141	2,056	2,138	14,000	1,069
2018-03-01	2,116	2,146	2,115	2,122	9,000	1,061
2018-02-28	2,130	2,137	2,110	2,132	13,800	1,066
2018-02-27	2,145	2,164	2,138	2,141	17,300	1,070.50
2018-02-26	2,160	2,160	2,138	2,145	24,000	1,072.50
2018-02-23	2,139	2,143	2,122	2,136	8,300	1,068
2018-02-22	2,114	2,127	2,099	2,124	12,500	1,062
2018-02-21	2,075	2,119	2,075	2,114	17,300	1,057
2018-02-20	2,070	2,097	2,065	2,078	13,500	1,039
2018-02-19	2,050	2,090	2,006	2,062	28,300	1,031
2018-02-16	1,992	2,019	1,971	2,009	25,200	1,004.50
2018-02-15	1,952	1,987	1,926	1,987	37,000	993.50
2018-02-14	2,027	2,027	1,870	1,925	104,900	962.50
2018-02-13	2,050	2,084	2,011	2,020	23,100	1,010
2018-02-09	2,002	2,040	2,000	2,024	53,300	1,012
2018-02-08	2,036	2,112	2,036	2,097	42,400	1,048.50
2018-02-07	2,100	2,125	2,025	2,031	48,900	1,015.50
2018-02-06	2,026	2,049	1,900	2,002	163,200	1,001
2018-02-05	2,231	2,231	2,189	2,209	62,000	1,104.50
2018-02-02	2,270	2,285	2,260	2,273	30,800	1,136.50
2018-02-01	2,294	2,296	2,270	2,289	33,700	1,144.50
2018-01-31	2,252	2,300	2,252	2,276	42,300	1,138
2018-01-30	2,310	2,310	2,245	2,273	88,600	1,136.50
2018-01-29	2,304	2,310	2,281	2,305	74,100	1,152.50
2018-01-26	2,323	2,335	2,308	2,320	67,000	1,160
2018-01-25	2,311	2,332	2,291	2,316	75,600	1,158
2018-01-24	2,288	2,325	2,286	2,316	87,300	1,158
2018-01-23	2,292	2,305	2,272	2,287	66,500	1,143.50
2018-01-22	2,306	2,309	2,294	2,302	62,400	1,151
2018-01-19	2,270	2,288	2,250	2,285	71,700	1,142.50
2018-01-18	2,320	2,327	2,239	2,270	114,800	1,135
2018-01-17	2,326	2,326	2,295	2,296	82,000	1,148
2018-01-16	2,327	2,374	2,324	2,341	141,800	1,170.50
2018-01-15	2,350	2,370	2,295	2,326	157,600	1,163
2018-01-12	2,300	2,343	2,291	2,341	198,200	1,170.50
2018-01-11	2,267	2,310	2,261	2,300	110,600	1,150
2018-01-10	2,268	2,275	2,257	2,267	37,200	1,133.50
2018-01-09	2,265	2,267	2,253	2,267	29,800	1,133.50
2018-01-05	2,222	2,254	2,219	2,248	34,800	1,124
2018-01-04	2,210	2,228	2,201	2,211	31,400	1,105.50

分割・併合履歴： [2018-07-27]1株→2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