8919 (株)カチタスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,170	2,205	2,170	2,189	277,300	2,189
2023-12-28	2,170	2,175	2,158	2,170	141,300	2,170
2023-12-27	2,150	2,200	2,150	2,199	208,800	2,199
2023-12-26	2,150	2,155	2,135	2,149	182,000	2,149
2023-12-25	2,159	2,173	2,125	2,132	138,400	2,132
2023-12-22	2,140	2,166	2,132	2,149	217,200	2,149
2023-12-21	2,130	2,177	2,117	2,146	301,300	2,146
2023-12-20	2,161	2,172	2,141	2,149	279,100	2,149
2023-12-19	2,156	2,171	2,134	2,166	138,200	2,166
2023-12-18	2,142	2,145	2,113	2,131	158,100	2,131
2023-12-15	2,117	2,150	2,105	2,141	405,000	2,141
2023-12-14	2,095	2,107	2,070	2,089	195,400	2,089
2023-12-13	2,111	2,114	2,065	2,077	162,700	2,077
2023-12-12	2,153	2,170	2,114	2,125	174,800	2,125
2023-12-11	2,098	2,127	2,082	2,126	233,900	2,126
2023-12-08	2,105	2,127	2,079	2,100	318,300	2,100
2023-12-07	2,190	2,190	2,090	2,115	311,400	2,115
2023-12-06	2,161	2,234	2,161	2,220	373,000	2,220
2023-12-05	2,160	2,185	2,140	2,149	264,000	2,149
2023-12-04	2,149	2,196	2,146	2,191	224,500	2,191
2023-12-01	2,152	2,178	2,137	2,156	129,400	2,156
2023-11-30	2,132	2,160	2,116	2,150	262,700	2,150
2023-11-29	2,130	2,144	2,124	2,136	160,300	2,136
2023-11-28	2,136	2,152	2,124	2,150	158,700	2,150
2023-11-27	2,195	2,198	2,135	2,150	166,700	2,150
2023-11-24	2,212	2,215	2,187	2,196	128,400	2,196
2023-11-22	2,197	2,213	2,179	2,203	124,900	2,203
2023-11-21	2,177	2,238	2,150	2,212	220,300	2,212
2023-11-20	2,200	2,235	2,172	2,183	251,000	2,183
2023-11-17	2,156	2,190	2,152	2,171	249,500	2,171
2023-11-16	2,192	2,198	2,115	2,154	329,500	2,154
2023-11-15	2,138	2,199	2,105	2,199	306,400	2,199
2023-11-14	2,143	2,144	2,114	2,130	76,500	2,130
2023-11-13	2,177	2,189	2,135	2,137	205,700	2,137
2023-11-10	2,214	2,214	2,135	2,150	287,400	2,150
2023-11-09	2,217	2,272	2,203	2,258	229,200	2,258
2023-11-08	2,185	2,240	2,168	2,217	317,600	2,217
2023-11-07	2,078	2,248	2,072	2,239	927,900	2,239
2023-11-06	2,170	2,235	2,149	2,228	467,100	2,228
2023-11-02	2,057	2,088	2,050	2,088	155,900	2,088
2023-11-01	2,046	2,056	2,027	2,039	166,400	2,039
2023-10-31	2,008	2,024	1,976	2,007	263,100	2,007
2023-10-30	1,995	2,003	1,983	2,003	169,300	2,003
2023-10-27	2,000	2,000	1,959	1,992	188,000	1,992
2023-10-26	1,978	2,015	1,948	1,975	321,700	1,975
2023-10-25	2,090	2,093	2,057	2,064	169,400	2,064
2023-10-24	2,065	2,085	2,005	2,078	180,400	2,078
2023-10-23	2,070	2,099	2,065	2,065	213,600	2,065
2023-10-20	2,066	2,078	2,039	2,057	134,400	2,057
2023-10-19	2,043	2,071	2,029	2,057	167,400	2,057
2023-10-18	2,093	2,111	2,041	2,083	238,000	2,083
2023-10-17	2,075	2,109	2,058	2,075	253,400	2,075
2023-10-16	2,134	2,143	2,063	2,067	220,000	2,067
2023-10-13	2,151	2,172	2,110	2,127	244,900	2,127
2023-10-12	2,103	2,153	2,093	2,151	107,500	2,151
2023-10-11	2,135	2,135	2,092	2,098	140,400	2,098
2023-10-10	2,112	2,141	2,099	2,135	133,000	2,135
2023-10-06	2,100	2,116	2,086	2,089	123,200	2,089
2023-10-05	2,049	2,106	2,049	2,101	181,600	2,101
2023-10-04	2,047	2,059	2,022	2,034	242,500	2,034
2023-10-03	2,077	2,101	2,067	2,068	254,900	2,068
2023-10-02	2,199	2,199	2,097	2,113	314,900	2,113
2023-09-29	2,170	2,194	2,168	2,178	181,800	2,178
2023-09-28	2,190	2,190	2,125	2,147	248,800	2,147
2023-09-27	2,149	2,229	2,143	2,225	294,900	2,225
2023-09-26	2,184	2,198	2,162	2,162	201,900	2,162
2023-09-25	2,185	2,209	2,177	2,192	165,300	2,192
2023-09-22	2,170	2,198	2,159	2,168	222,700	2,168
2023-09-21	2,207	2,207	2,176	2,199	202,100	2,199
2023-09-20	2,237	2,237	2,192	2,212	259,100	2,212
2023-09-19	2,209	2,237	2,185	2,237	175,800	2,237
2023-09-15	2,182	2,224	2,174	2,218	202,400	2,218
2023-09-14	2,170	2,187	2,161	2,174	135,500	2,174
2023-09-13	2,210	2,216	2,170	2,173	205,100	2,173
2023-09-12	2,220	2,246	2,192	2,220	136,600	2,220
2023-09-11	2,293	2,295	2,207	2,213	226,600	2,213
2023-09-08	2,310	2,350	2,279	2,293	223,900	2,293
2023-09-07	2,392	2,392	2,352	2,353	122,700	2,353
2023-09-06	2,400	2,411	2,357	2,392	265,800	2,392
2023-09-05	2,370	2,433	2,370	2,414	280,900	2,414
2023-09-04	2,334	2,374	2,323	2,373	198,300	2,373
2023-09-01	2,321	2,327	2,302	2,317	217,800	2,317
2023-08-31	2,314	2,348	2,297	2,325	256,400	2,325
2023-08-30	2,325	2,329	2,276	2,304	254,600	2,304
2023-08-29	2,252	2,298	2,242	2,298	227,400	2,298
2023-08-28	2,260	2,266	2,242	2,254	184,500	2,254
2023-08-25	2,259	2,287	2,256	2,261	187,200	2,261
2023-08-24	2,276	2,281	2,244	2,279	210,900	2,279
2023-08-23	2,236	2,266	2,222	2,266	211,500	2,266
2023-08-22	2,283	2,287	2,203	2,245	441,800	2,245
2023-08-21	2,305	2,308	2,292	2,300	195,100	2,300
2023-08-18	2,301	2,327	2,290	2,303	192,500	2,303
2023-08-17	2,272	2,303	2,271	2,303	255,900	2,303
2023-08-16	2,282	2,282	2,193	2,257	499,200	2,257
2023-08-15	2,380	2,403	2,325	2,329	434,600	2,329
2023-08-14	2,462	2,464	2,364	2,396	588,200	2,396
2023-08-10	2,370	2,412	2,355	2,412	614,100	2,412
2023-08-09	2,361	2,418	2,340	2,418	641,100	2,418
2023-08-08	2,276	2,353	2,260	2,320	1,049,700	2,320
2023-08-07	2,469	2,527	2,469	2,526	229,400	2,526
2023-08-04	2,533	2,533	2,482	2,513	205,800	2,513
2023-08-03	2,489	2,553	2,486	2,534	308,600	2,534
2023-08-02	2,471	2,515	2,458	2,481	248,800	2,481
2023-08-01	2,585	2,598	2,544	2,546	238,000	2,546
2023-07-31	2,631	2,635	2,602	2,612	147,700	2,612
2023-07-28	2,576	2,619	2,555	2,596	197,900	2,596
2023-07-27	2,579	2,614	2,565	2,613	131,100	2,613
2023-07-26	2,563	2,599	2,553	2,588	198,900	2,588
2023-07-25	2,588	2,600	2,538	2,565	199,700	2,565
2023-07-24	2,570	2,614	2,563	2,597	187,900	2,597
2023-07-21	2,610	2,611	2,561	2,564	170,100	2,564
2023-07-20	2,625	2,635	2,591	2,601	203,100	2,601
2023-07-19	2,663	2,663	2,596	2,635	214,300	2,635
2023-07-18	2,618	2,670	2,610	2,628	265,500	2,628
2023-07-14	2,620	2,654	2,599	2,629	382,100	2,629
2023-07-13	2,566	2,640	2,550	2,604	413,700	2,604
2023-07-12	2,575	2,581	2,502	2,529	502,800	2,529
2023-07-11	2,575	2,590	2,555	2,575	274,000	2,575
2023-07-10	2,513	2,597	2,488	2,575	488,400	2,575
2023-07-07	2,481	2,506	2,461	2,490	269,100	2,490
2023-07-06	2,499	2,515	2,478	2,501	310,000	2,501
2023-07-05	2,464	2,507	2,453	2,496	243,800	2,496
2023-07-04	2,500	2,533	2,483	2,488	206,200	2,488
2023-07-03	2,520	2,538	2,488	2,488	183,600	2,488
2023-06-30	2,445	2,480	2,426	2,478	347,400	2,478
2023-06-29	2,451	2,486	2,433	2,446	215,500	2,446
2023-06-28	2,410	2,442	2,387	2,434	171,800	2,434
2023-06-27	2,480	2,480	2,402	2,417	232,500	2,417
2023-06-26	2,505	2,507	2,445	2,461	276,000	2,461
2023-06-23	2,529	2,529	2,451	2,467	351,000	2,467
2023-06-22	2,551	2,562	2,502	2,517	469,900	2,517
2023-06-21	2,498	2,598	2,474	2,586	1,219,500	2,586
2023-06-20	2,347	2,439	2,342	2,437	765,200	2,437
2023-06-19	2,285	2,308	2,274	2,304	365,000	2,304
2023-06-16	2,270	2,275	2,243	2,258	450,900	2,258
2023-06-15	2,325	2,330	2,272	2,285	408,900	2,285
2023-06-14	2,288	2,297	2,256	2,295	503,300	2,295
2023-06-13	2,260	2,294	2,229	2,279	680,900	2,279
2023-06-12	2,261	2,275	2,201	2,214	809,500	2,214
2023-06-09	2,314	2,347	2,273	2,279	583,100	2,279
2023-06-08	2,307	2,324	2,270	2,312	842,400	2,312
2023-06-07	2,429	2,443	2,305	2,308	921,000	2,308
2023-06-06	2,485	2,485	2,444	2,456	362,500	2,456
2023-06-05	2,560	2,560	2,485	2,505	504,800	2,505
2023-06-02	2,513	2,577	2,505	2,566	386,700	2,566
2023-06-01	2,508	2,538	2,498	2,504	412,100	2,504
2023-05-31	2,472	2,513	2,435	2,506	650,200	2,506
2023-05-30	2,571	2,579	2,459	2,494	359,900	2,494
2023-05-29	2,532	2,569	2,498	2,553	467,700	2,553
2023-05-26	2,527	2,527	2,462	2,482	487,300	2,482
2023-05-25	2,599	2,619	2,545	2,545	316,500	2,545
2023-05-24	2,666	2,675	2,629	2,642	429,200	2,642
2023-05-23	2,760	2,768	2,671	2,680	360,000	2,680
2023-05-22	2,753	2,763	2,705	2,751	363,100	2,751
2023-05-19	2,706	2,725	2,693	2,723	339,800	2,723
2023-05-18	2,719	2,719	2,678	2,703	356,900	2,703
2023-05-17	2,687	2,728	2,674	2,689	266,000	2,689
2023-05-16	2,770	2,784	2,695	2,711	242,800	2,711
2023-05-15	2,790	2,795	2,690	2,696	261,700	2,696
2023-05-12	2,722	2,772	2,702	2,769	442,900	2,769
2023-05-11	2,682	2,736	2,645	2,681	381,500	2,681
2023-05-10	2,601	2,681	2,583	2,634	623,500	2,634
2023-05-09	2,604	2,678	2,604	2,646	253,000	2,646
2023-05-08	2,642	2,653	2,601	2,620	202,800	2,620
2023-05-02	2,661	2,661	2,618	2,627	166,700	2,627
2023-05-01	2,684	2,687	2,622	2,662	211,100	2,662
2023-04-28	2,607	2,648	2,587	2,648	289,600	2,648
2023-04-27	2,547	2,572	2,540	2,557	150,100	2,557
2023-04-26	2,581	2,592	2,550	2,563	170,900	2,563
2023-04-25	2,600	2,628	2,600	2,611	139,600	2,611
2023-04-24	2,613	2,656	2,598	2,606	156,500	2,606
2023-04-21	2,593	2,599	2,569	2,579	184,600	2,579
2023-04-20	2,538	2,602	2,526	2,576	273,600	2,576
2023-04-19	2,632	2,632	2,563	2,570	234,900	2,570
2023-04-18	2,620	2,662	2,617	2,645	170,500	2,645
2023-04-17	2,603	2,624	2,585	2,618	201,000	2,618
2023-04-14	2,655	2,663	2,601	2,613	231,500	2,613
2023-04-13	2,500	2,589	2,490	2,589	271,700	2,589
2023-04-12	2,486	2,536	2,454	2,526	319,300	2,526
2023-04-11	2,412	2,450	2,407	2,443	207,700	2,443
2023-04-10	2,444	2,451	2,396	2,402	182,200	2,402
2023-04-07	2,463	2,463	2,419	2,432	162,000	2,432
2023-04-06	2,454	2,454	2,397	2,429	410,100	2,429
2023-04-05	2,577	2,577	2,501	2,504	237,100	2,504
2023-04-04	2,581	2,602	2,557	2,598	213,800	2,598
2023-04-03	2,608	2,612	2,574	2,599	236,900	2,599
2023-03-31	2,604	2,605	2,553	2,579	250,100	2,579
2023-03-30	2,588	2,613	2,577	2,596	198,300	2,596
2023-03-29	2,530	2,589	2,506	2,589	302,000	2,589
2023-03-28	2,533	2,545	2,488	2,537	262,800	2,537
2023-03-27	2,541	2,549	2,520	2,541	209,700	2,541
2023-03-24	2,581	2,585	2,499	2,514	367,200	2,514
2023-03-23	2,540	2,584	2,530	2,584	205,200	2,584
2023-03-22	2,528	2,591	2,510	2,569	360,400	2,569
2023-03-20	2,669	2,702	2,623	2,628	196,800	2,628
2023-03-17	2,639	2,695	2,623	2,685	249,200	2,685
2023-03-16	2,551	2,635	2,551	2,617	185,400	2,617
2023-03-15	2,672	2,678	2,595	2,601	198,700	2,601
2023-03-14	2,590	2,633	2,559	2,623	262,900	2,623
2023-03-13	2,660	2,667	2,612	2,632	217,500	2,632
2023-03-10	2,698	2,713	2,655	2,681	253,700	2,681
2023-03-09	2,730	2,763	2,718	2,745	289,700	2,745
2023-03-08	2,665	2,693	2,652	2,671	229,000	2,671
2023-03-07	2,633	2,658	2,632	2,648	161,600	2,648
2023-03-06	2,669	2,669	2,631	2,653	150,900	2,653
2023-03-03	2,627	2,644	2,609	2,640	276,300	2,640
2023-03-02	2,626	2,629	2,583	2,600	190,600	2,600
2023-03-01	2,690	2,699	2,635	2,640	153,600	2,640
2023-02-28	2,651	2,716	2,639	2,702	214,100	2,702
2023-02-27	2,656	2,658	2,619	2,644	140,900	2,644
2023-02-24	2,679	2,685	2,652	2,663	173,100	2,663
2023-02-22	2,631	2,663	2,623	2,661	164,800	2,661
2023-02-21	2,688	2,690	2,633	2,642	201,300	2,642
2023-02-20	2,631	2,720	2,596	2,694	353,300	2,694
2023-02-17	2,667	2,668	2,580	2,581	367,100	2,581
2023-02-16	2,719	2,719	2,674	2,679	211,800	2,679
2023-02-15	2,680	2,699	2,650	2,691	213,000	2,691
2023-02-14	2,700	2,717	2,653	2,675	354,600	2,675
2023-02-13	2,769	2,810	2,637	2,695	468,500	2,695
2023-02-10	2,782	2,827	2,768	2,777	270,600	2,777
2023-02-09	2,722	2,793	2,722	2,782	149,200	2,782
2023-02-08	2,809	2,817	2,751	2,762	283,700	2,762
2023-02-07	2,733	2,838	2,715	2,809	542,000	2,809
2023-02-06	2,800	2,839	2,658	2,708	941,300	2,708
2023-02-03	3,045	3,080	2,995	3,015	273,800	3,015
2023-02-02	3,170	3,175	3,080	3,090	128,700	3,090
2023-02-01	3,220	3,220	3,130	3,135	101,900	3,135
2023-01-31	3,155	3,175	3,140	3,165	114,800	3,165
2023-01-30	3,090	3,195	3,080	3,180	184,300	3,180
2023-01-27	3,090	3,090	3,055	3,055	82,600	3,055
2023-01-26	3,055	3,090	3,030	3,080	87,100	3,080
2023-01-25	3,050	3,080	3,020	3,055	92,600	3,055
2023-01-24	3,075	3,080	3,035	3,070	142,700	3,070
2023-01-23	2,991	3,035	2,957	3,020	129,200	3,020
2023-01-20	2,965	2,984	2,933	2,943	161,800	2,943
2023-01-19	2,874	2,929	2,860	2,915	144,600	2,915
2023-01-18	2,893	2,933	2,843	2,880	292,100	2,880
2023-01-17	2,889	2,926	2,865	2,883	210,000	2,883
2023-01-16	2,889	2,931	2,876	2,896	131,100	2,896
2023-01-13	3,000	3,030	2,927	2,939	150,100	2,939
2023-01-12	3,040	3,080	2,997	3,020	104,500	3,020
2023-01-11	2,941	3,010	2,912	3,000	128,600	3,000
2023-01-10	2,900	2,920	2,869	2,896	123,900	2,896
2023-01-06	2,890	2,900	2,864	2,882	117,100	2,882
2023-01-05	2,898	2,952	2,891	2,934	102,600	2,934
2023-01-04	3,000	3,025	2,893	2,899	142,200	2,899

分割・併合履歴： [2020-03-30]1株→2株 [2004-06-07]1株→10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

8919 (株)カチタス の時系列データ [2023年度]

8919 (株)カチタスの時系列データ [2023年度]