7196 (株)Casa 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	929	935	926	932	23,800	932
2021-12-29	920	934	920	933	44,900	933
2021-12-28	923	924	910	919	53,700	919
2021-12-27	926	926	910	917	41,400	917
2021-12-24	928	928	917	923	38,900	923
2021-12-23	921	928	914	928	70,100	928
2021-12-22	912	922	911	917	36,300	917
2021-12-21	900	915	892	908	63,000	908
2021-12-20	915	917	889	890	106,400	890
2021-12-17	915	919	908	915	34,400	915
2021-12-16	915	918	905	915	53,200	915
2021-12-15	902	910	900	909	36,600	909
2021-12-14	903	905	887	896	89,200	896
2021-12-13	919	919	904	904	47,000	904
2021-12-10	918	918	905	910	46,800	910
2021-12-09	920	920	907	917	75,700	917
2021-12-08	900	929	899	919	183,800	919
2021-12-07	920	933	908	933	108,600	933
2021-12-06	899	910	893	910	83,200	910
2021-12-03	887	900	881	900	51,600	900
2021-12-02	884	892	872	872	54,700	872
2021-12-01	878	895	867	889	90,100	889
2021-11-30	899	907	878	878	69,000	878
2021-11-29	903	903	875	878	117,600	878
2021-11-26	929	929	906	912	40,400	912
2021-11-25	923	928	920	928	25,300	928
2021-11-24	927	933	914	916	27,900	916
2021-11-22	911	919	907	918	19,100	918
2021-11-19	912	913	905	910	35,500	910
2021-11-18	921	921	910	912	18,700	912
2021-11-17	925	927	917	917	16,000	917
2021-11-16	928	933	922	924	31,300	924
2021-11-15	921	930	917	929	36,200	929
2021-11-12	908	917	908	914	19,900	914
2021-11-11	911	916	909	909	20,500	909
2021-11-10	917	919	910	910	40,300	910
2021-11-09	922	924	911	920	44,100	920
2021-11-08	925	929	915	922	66,100	922
2021-11-05	927	932	917	922	27,000	922
2021-11-04	932	938	924	930	77,900	930
2021-11-02	930	933	923	927	31,800	927
2021-11-01	917	929	914	929	53,600	929
2021-10-29	917	919	898	908	129,900	908
2021-10-28	915	926	909	909	202,400	909
2021-10-27	924	924	905	915	68,900	915
2021-10-26	927	927	913	914	40,600	914
2021-10-25	930	930	914	914	40,200	914
2021-10-22	935	935	916	918	65,700	918
2021-10-21	941	941	926	929	40,700	929
2021-10-20	949	953	936	936	45,300	936
2021-10-19	950	956	948	948	19,400	948
2021-10-18	957	958	950	954	21,700	954
2021-10-15	946	955	941	950	31,600	950
2021-10-14	953	953	940	943	26,800	943
2021-10-13	960	960	945	945	40,900	945
2021-10-12	975	975	951	952	40,100	952
2021-10-11	970	976	969	970	27,900	970
2021-10-08	960	970	959	968	40,600	968
2021-10-07	952	963	951	952	21,700	952
2021-10-06	970	978	952	960	52,200	960
2021-10-05	970	977	965	965	55,200	965
2021-10-04	990	990	975	983	59,500	983
2021-10-01	983	983	967	975	69,900	975
2021-09-30	990	992	983	986	28,000	986
2021-09-29	970	993	967	992	70,300	992
2021-09-28	985	985	976	985	45,800	985
2021-09-27	975	986	970	986	65,000	986
2021-09-24	966	975	963	975	65,300	975
2021-09-22	962	972	958	962	51,100	962
2021-09-21	960	974	953	969	59,300	969
2021-09-17	985	985	977	981	40,900	981
2021-09-16	987	992	981	989	37,300	989
2021-09-15	980	995	977	994	72,400	994
2021-09-14	986	995	983	995	61,300	995
2021-09-13	984	995	983	992	66,200	992
2021-09-10	994	999	983	990	152,700	990
2021-09-09	990	993	979	992	188,100	992
2021-09-08	986	989	962	988	433,300	988
2021-09-07	944	952	940	942	114,300	942
2021-09-06	940	945	937	945	42,500	945
2021-09-03	932	940	932	937	29,100	937
2021-09-02	938	939	928	934	27,800	934
2021-09-01	936	942	933	941	35,900	941
2021-08-31	931	938	928	933	40,600	933
2021-08-30	940	944	935	936	34,200	936
2021-08-27	926	940	926	940	36,700	940
2021-08-26	923	939	923	939	47,700	939
2021-08-25	924	935	921	932	41,800	932
2021-08-24	913	924	911	922	104,600	922
2021-08-23	912	919	911	912	26,500	912
2021-08-20	922	934	907	910	72,400	910
2021-08-19	925	930	919	922	41,400	922
2021-08-18	919	925	913	925	24,000	925
2021-08-17	930	934	920	923	33,300	923
2021-08-16	941	942	926	929	52,700	929
2021-08-13	931	941	930	941	28,200	941
2021-08-12	931	933	922	931	38,000	931
2021-08-11	922	932	916	932	33,700	932
2021-08-10	906	924	906	922	61,900	922
2021-08-06	915	915	899	902	66,900	902
2021-08-05	912	920	910	910	49,200	910
2021-08-04	922	929	907	911	97,100	911
2021-08-03	930	934	922	922	56,100	922
2021-08-02	941	941	930	937	49,900	937
2021-07-30	945	946	928	937	80,000	937
2021-07-29	970	976	944	944	359,300	944
2021-07-28	990	994	983	984	201,000	984
2021-07-27	983	998	981	991	139,400	991
2021-07-26	975	983	971	979	104,700	979
2021-07-21	974	977	961	965	117,700	965
2021-07-20	989	989	967	969	175,600	969
2021-07-19	1,006	1,006	990	993	97,300	993
2021-07-16	998	1,008	987	1,007	63,500	1,007
2021-07-15	1,001	1,001	988	990	94,100	990
2021-07-14	1,006	1,016	999	1,001	113,600	1,001
2021-07-13	994	1,004	993	1,001	64,000	1,001
2021-07-12	988	996	986	989	59,900	989
2021-07-09	965	983	955	981	114,300	981
2021-07-08	996	996	972	973	201,100	973
2021-07-07	1,003	1,004	992	994	171,200	994
2021-07-06	1,018	1,018	999	1,002	125,700	1,002
2021-07-05	1,015	1,020	1,010	1,013	71,600	1,013
2021-07-02	1,004	1,011	1,001	1,007	94,200	1,007
2021-07-01	1,001	1,002	996	1,001	55,200	1,001
2021-06-30	999	1,003	997	1,000	60,000	1,000
2021-06-29	991	1,004	986	997	98,200	997
2021-06-28	985	995	982	991	68,600	991
2021-06-25	986	986	977	977	49,300	977
2021-06-24	989	989	973	985	46,400	985
2021-06-23	984	984	975	975	22,700	975
2021-06-22	980	980	971	980	28,300	980
2021-06-21	974	977	961	971	68,000	971
2021-06-18	997	997	983	984	81,000	984
2021-06-17	991	992	986	991	58,300	991
2021-06-16	981	995	978	992	100,400	992
2021-06-15	975	980	969	980	64,600	980
2021-06-14	972	977	967	977	63,500	977
2021-06-11	970	972	960	970	78,100	970
2021-06-10	966	973	961	969	118,300	969
2021-06-09	960	973	956	960	152,100	960
2021-06-08	970	978	967	972	147,300	972
2021-06-07	971	978	965	970	107,600	970
2021-06-04	961	970	961	970	58,300	970
2021-06-03	953	970	953	968	87,000	968
2021-06-02	957	963	953	963	50,800	963
2021-06-01	960	962	950	959	56,200	959
2021-05-31	957	962	952	954	50,300	954
2021-05-28	948	957	942	957	44,300	957
2021-05-27	949	954	940	948	46,400	948
2021-05-26	957	957	949	949	36,500	949
2021-05-25	959	960	952	956	37,500	956
2021-05-24	960	960	946	957	60,700	957
2021-05-21	948	958	942	956	101,300	956
2021-05-20	931	947	930	945	104,000	945
2021-05-19	908	926	908	926	85,900	926
2021-05-18	897	909	893	906	81,000	906
2021-05-17	897	908	892	896	80,100	896
2021-05-14	900	902	889	897	97,100	897
2021-05-13	900	903	888	889	154,000	889
2021-05-12	917	918	898	906	148,600	906
2021-05-11	929	929	915	916	80,000	916
2021-05-10	932	934	923	928	58,800	928
2021-05-07	925	934	920	932	63,600	932
2021-05-06	918	925	912	925	47,600	925
2021-04-30	910	915	905	913	45,100	913
2021-04-28	918	926	905	909	107,200	909
2021-04-27	930	930	918	918	78,300	918
2021-04-26	921	930	915	927	68,900	927
2021-04-23	909	921	904	919	102,700	919
2021-04-22	917	920	904	909	116,200	909
2021-04-21	924	924	907	912	159,700	912
2021-04-20	945	945	930	931	108,800	931
2021-04-19	942	947	935	943	109,900	943
2021-04-16	942	942	933	941	83,100	941
2021-04-15	943	946	938	938	103,200	938
2021-04-14	959	959	941	943	180,800	943
2021-04-13	967	967	957	960	106,000	960
2021-04-12	972	974	958	964	101,100	964
2021-04-09	967	970	957	970	106,000	970
2021-04-08	991	991	965	966	173,100	966
2021-04-07	984	988	979	987	95,600	987
2021-04-06	996	996	975	983	123,600	983
2021-04-05	992	995	984	992	98,900	992
2021-04-02	997	998	989	992	70,500	992
2021-04-01	999	999	992	993	40,500	993
2021-03-31	996	1,004	989	999	80,500	999
2021-03-30	991	999	984	994	81,000	994
2021-03-29	1,004	1,008	987	994	108,500	994
2021-03-26	997	1,004	990	1,004	69,300	1,004
2021-03-25	985	995	981	990	69,000	990
2021-03-24	997	998	974	985	151,700	985
2021-03-23	1,022	1,022	993	994	128,900	994
2021-03-22	1,018	1,031	1,011	1,022	142,700	1,022
2021-03-19	1,003	1,026	998	1,021	257,400	1,021
2021-03-18	992	1,003	986	999	279,700	999
2021-03-17	983	992	978	989	277,000	989
2021-03-16	980	983	975	982	244,700	982
2021-03-15	967	983	957	983	424,600	983
2021-03-12	992	1,005	963	964	1,183,600	964
2021-03-11	1,056	1,076	1,052	1,056	189,000	1,056
2021-03-10	1,048	1,048	1,034	1,043	71,400	1,043
2021-03-09	1,044	1,051	1,030	1,047	141,100	1,047
2021-03-08	1,035	1,054	1,023	1,023	86,100	1,023
2021-03-05	1,025	1,035	1,006	1,034	72,100	1,034
2021-03-04	1,018	1,028	1,010	1,022	82,000	1,022
2021-03-03	1,050	1,050	1,009	1,015	158,000	1,015
2021-03-02	1,054	1,075	1,046	1,051	173,900	1,051
2021-03-01	1,030	1,055	1,017	1,044	271,300	1,044
2021-02-26	1,005	1,009	993	993	106,300	993
2021-02-25	1,013	1,016	1,006	1,009	29,000	1,009
2021-02-24	1,019	1,029	1,008	1,010	87,600	1,010
2021-02-22	1,001	1,014	1,001	1,012	90,900	1,012
2021-02-19	998	1,004	989	1,001	110,400	1,001
2021-02-18	1,012	1,014	998	998	87,100	998
2021-02-17	1,013	1,017	1,009	1,014	73,000	1,014
2021-02-16	1,016	1,024	1,007	1,012	69,800	1,012
2021-02-15	1,018	1,022	1,008	1,010	52,500	1,010
2021-02-12	1,013	1,018	1,009	1,016	59,600	1,016
2021-02-10	1,020	1,020	1,006	1,017	60,700	1,017
2021-02-09	1,020	1,020	1,009	1,012	67,800	1,012
2021-02-08	1,031	1,035	1,009	1,018	124,000	1,018
2021-02-05	1,015	1,030	1,015	1,021	102,300	1,021
2021-02-04	1,002	1,013	996	1,011	142,000	1,011
2021-02-03	993	1,006	991	1,001	165,200	1,001
2021-02-02	975	997	970	993	147,100	993
2021-02-01	956	973	955	969	73,100	969
2021-01-29	985	985	957	961	148,500	961
2021-01-28	955	983	955	974	272,500	974
2021-01-27	999	1,009	995	999	266,800	999
2021-01-26	992	998	987	996	222,200	996
2021-01-25	998	998	988	992	286,400	992
2021-01-22	1,000	1,001	987	998	214,900	998
2021-01-21	1,003	1,010	998	1,002	200,600	1,002
2021-01-20	1,000	1,008	995	1,002	122,100	1,002
2021-01-19	997	1,007	993	1,001	117,500	1,001
2021-01-18	999	1,001	990	997	161,500	997
2021-01-15	999	1,004	995	1,002	147,500	1,002
2021-01-14	1,005	1,009	990	1,001	371,100	1,001
2021-01-13	1,020	1,020	1,007	1,014	235,100	1,014
2021-01-12	1,026	1,027	1,013	1,027	190,500	1,027
2021-01-08	1,033	1,038	1,017	1,027	192,800	1,027
2021-01-07	1,044	1,052	1,032	1,038	104,600	1,038
2021-01-06	1,025	1,038	1,019	1,032	99,600	1,032
2021-01-05	1,044	1,044	1,026	1,029	99,200	1,029
2021-01-04	1,060	1,060	1,031	1,039	85,300	1,039

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