7196 (株)Casa の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,385	1,418	1,379	1,405	61,200	1,405
2019-12-27	1,393	1,397	1,371	1,375	63,200	1,375
2019-12-26	1,377	1,388	1,361	1,374	28,200	1,374
2019-12-25	1,372	1,384	1,360	1,377	26,900	1,377
2019-12-24	1,398	1,405	1,364	1,372	65,900	1,372
2019-12-23	1,386	1,405	1,373	1,392	50,700	1,392
2019-12-20	1,426	1,426	1,361	1,372	113,100	1,372
2019-12-19	1,386	1,429	1,350	1,422	245,300	1,422
2019-12-18	1,308	1,311	1,282	1,303	43,800	1,303
2019-12-17	1,287	1,313	1,276	1,312	40,600	1,312
2019-12-16	1,274	1,294	1,261	1,277	41,500	1,277
2019-12-13	1,267	1,286	1,246	1,259	76,700	1,259
2019-12-12	1,277	1,291	1,268	1,280	39,000	1,280
2019-12-11	1,273	1,293	1,263	1,277	30,900	1,277
2019-12-10	1,247	1,294	1,234	1,280	87,800	1,280
2019-12-09	1,258	1,314	1,248	1,297	59,400	1,297
2019-12-06	1,247	1,256	1,244	1,245	12,300	1,245
2019-12-05	1,251	1,254	1,235	1,247	23,700	1,247
2019-12-04	1,247	1,250	1,227	1,244	23,400	1,244
2019-12-03	1,245	1,260	1,242	1,247	13,600	1,247
2019-12-02	1,285	1,288	1,258	1,263	19,400	1,263
2019-11-29	1,281	1,281	1,260	1,273	9,600	1,273
2019-11-28	1,270	1,287	1,267	1,281	16,100	1,281
2019-11-27	1,250	1,270	1,250	1,262	12,100	1,262
2019-11-26	1,255	1,255	1,236	1,250	35,000	1,250
2019-11-25	1,242	1,242	1,228	1,238	16,000	1,238
2019-11-22	1,239	1,239	1,225	1,225	17,200	1,225
2019-11-21	1,239	1,239	1,216	1,227	20,700	1,227
2019-11-20	1,227	1,227	1,215	1,222	20,400	1,222
2019-11-19	1,233	1,241	1,224	1,228	9,300	1,228
2019-11-18	1,221	1,235	1,205	1,230	18,400	1,230
2019-11-15	1,206	1,229	1,206	1,218	18,400	1,218
2019-11-14	1,221	1,221	1,193	1,206	22,900	1,206
2019-11-13	1,256	1,256	1,208	1,217	38,900	1,217
2019-11-12	1,265	1,270	1,250	1,256	11,600	1,256
2019-11-11	1,263	1,288	1,263	1,273	27,200	1,273
2019-11-08	1,265	1,275	1,246	1,258	22,900	1,258
2019-11-07	1,233	1,258	1,233	1,257	12,000	1,257
2019-11-06	1,272	1,272	1,225	1,236	35,000	1,236
2019-11-05	1,296	1,296	1,264	1,265	21,800	1,265
2019-11-01	1,275	1,280	1,253	1,270	21,900	1,270
2019-10-31	1,300	1,315	1,288	1,298	68,400	1,298
2019-10-30	1,273	1,300	1,255	1,300	125,500	1,300
2019-10-29	1,280	1,297	1,267	1,273	48,600	1,273
2019-10-28	1,248	1,271	1,243	1,271	43,200	1,271
2019-10-25	1,245	1,257	1,239	1,248	30,600	1,248
2019-10-24	1,229	1,260	1,221	1,256	51,000	1,256
2019-10-23	1,213	1,233	1,205	1,229	20,400	1,229
2019-10-21	1,209	1,214	1,204	1,211	19,200	1,211
2019-10-18	1,216	1,228	1,202	1,209	13,100	1,209
2019-10-17	1,201	1,215	1,200	1,206	19,900	1,206
2019-10-16	1,208	1,219	1,198	1,211	26,900	1,211
2019-10-15	1,205	1,211	1,196	1,208	38,400	1,208
2019-10-11	1,205	1,205	1,177	1,189	33,600	1,189
2019-10-10	1,219	1,219	1,188	1,196	40,200	1,196
2019-10-09	1,212	1,225	1,199	1,225	34,600	1,225
2019-10-08	1,209	1,225	1,200	1,219	35,900	1,219
2019-10-07	1,217	1,217	1,198	1,208	31,600	1,208
2019-10-04	1,201	1,221	1,200	1,216	18,000	1,216
2019-10-03	1,221	1,221	1,184	1,206	62,500	1,206
2019-10-02	1,256	1,256	1,232	1,240	32,500	1,240
2019-10-01	1,246	1,259	1,246	1,250	22,400	1,250
2019-09-30	1,231	1,247	1,226	1,241	18,800	1,241
2019-09-27	1,264	1,264	1,228	1,234	34,100	1,234
2019-09-26	1,245	1,260	1,238	1,260	41,300	1,260
2019-09-25	1,237	1,242	1,227	1,235	23,500	1,235
2019-09-24	1,243	1,244	1,225	1,231	20,800	1,231
2019-09-20	1,231	1,249	1,231	1,245	34,300	1,245
2019-09-19	1,198	1,234	1,198	1,231	28,800	1,231
2019-09-18	1,227	1,237	1,194	1,207	46,800	1,207
2019-09-17	1,204	1,228	1,201	1,225	30,100	1,225
2019-09-13	1,204	1,214	1,193	1,204	49,500	1,204
2019-09-12	1,223	1,225	1,192	1,211	49,500	1,211
2019-09-11	1,221	1,233	1,211	1,230	34,000	1,230
2019-09-10	1,236	1,247	1,204	1,221	55,700	1,221
2019-09-09	1,214	1,228	1,195	1,227	36,500	1,227
2019-09-06	1,229	1,234	1,206	1,219	28,700	1,219
2019-09-05	1,209	1,237	1,209	1,227	24,400	1,227
2019-09-04	1,219	1,244	1,206	1,207	50,300	1,207
2019-09-03	1,192	1,224	1,184	1,216	28,500	1,216
2019-09-02	1,197	1,225	1,197	1,197	25,600	1,197
2019-08-30	1,184	1,208	1,179	1,200	57,900	1,200
2019-08-29	1,176	1,191	1,147	1,154	36,000	1,154
2019-08-28	1,205	1,205	1,167	1,167	38,600	1,167
2019-08-27	1,159	1,214	1,157	1,200	69,500	1,200
2019-08-26	1,130	1,168	1,130	1,159	57,900	1,159
2019-08-23	1,119	1,133	1,109	1,130	25,300	1,130
2019-08-22	1,130	1,135	1,119	1,133	25,000	1,133
2019-08-21	1,120	1,134	1,106	1,120	29,400	1,120
2019-08-20	1,119	1,135	1,114	1,129	63,000	1,129
2019-08-19	1,106	1,138	1,103	1,119	48,100	1,119
2019-08-16	1,108	1,123	1,091	1,105	23,000	1,105
2019-08-15	1,083	1,117	1,083	1,097	43,100	1,097
2019-08-14	1,135	1,165	1,113	1,122	41,800	1,122
2019-08-13	1,098	1,127	1,095	1,112	30,700	1,112
2019-08-09	1,131	1,133	1,110	1,115	18,700	1,115
2019-08-08	1,120	1,121	1,096	1,113	22,500	1,113
2019-08-07	1,139	1,139	1,120	1,125	23,600	1,125
2019-08-06	1,109	1,138	1,109	1,138	34,600	1,138
2019-08-05	1,169	1,194	1,117	1,139	56,500	1,139
2019-08-02	1,227	1,227	1,171	1,174	42,100	1,174
2019-08-01	1,268	1,273	1,231	1,234	48,300	1,234
2019-07-31	1,231	1,294	1,230	1,285	105,100	1,285
2019-07-30	1,235	1,285	1,230	1,240	206,800	1,240
2019-07-29	1,245	1,245	1,210	1,215	142,700	1,215
2019-07-26	1,224	1,243	1,223	1,235	68,100	1,235
2019-07-25	1,240	1,240	1,216	1,223	111,200	1,223
2019-07-24	1,236	1,250	1,224	1,235	110,600	1,235
2019-07-23	1,200	1,253	1,200	1,225	158,900	1,225
2019-07-22	1,199	1,200	1,181	1,191	46,200	1,191
2019-07-19	1,172	1,199	1,166	1,194	92,600	1,194
2019-07-18	1,170	1,188	1,160	1,160	128,200	1,160
2019-07-17	1,170	1,185	1,165	1,177	58,900	1,177
2019-07-16	1,160	1,187	1,160	1,170	57,200	1,170
2019-07-12	1,150	1,180	1,150	1,157	59,400	1,157
2019-07-11	1,152	1,152	1,137	1,145	37,500	1,145
2019-07-10	1,170	1,175	1,150	1,155	41,300	1,155
2019-07-09	1,170	1,188	1,166	1,170	106,700	1,170
2019-07-08	1,180	1,188	1,163	1,164	80,900	1,164
2019-07-05	1,180	1,190	1,158	1,173	94,000	1,173
2019-07-04	1,156	1,177	1,156	1,175	50,500	1,175
2019-07-03	1,121	1,156	1,118	1,149	71,100	1,149
2019-07-02	1,119	1,125	1,115	1,121	37,600	1,121
2019-07-01	1,120	1,128	1,111	1,119	46,500	1,119
2019-06-28	1,105	1,112	1,095	1,102	46,900	1,102
2019-06-27	1,095	1,111	1,095	1,107	34,300	1,107
2019-06-26	1,114	1,114	1,088	1,095	31,800	1,095
2019-06-25	1,093	1,105	1,083	1,089	30,300	1,089
2019-06-24	1,081	1,100	1,081	1,093	40,600	1,093
2019-06-21	1,088	1,088	1,079	1,081	22,900	1,081
2019-06-20	1,067	1,088	1,066	1,085	28,100	1,085
2019-06-19	1,068	1,072	1,056	1,069	15,000	1,069
2019-06-18	1,069	1,092	1,053	1,055	30,600	1,055
2019-06-17	1,052	1,064	1,052	1,064	20,200	1,064
2019-06-14	1,053	1,068	1,051	1,057	47,500	1,057
2019-06-13	1,070	1,070	1,050	1,052	20,700	1,052
2019-06-12	1,058	1,079	1,043	1,070	34,100	1,070
2019-06-11	1,024	1,063	1,019	1,048	45,500	1,048
2019-06-10	1,062	1,083	1,052	1,054	52,900	1,054
2019-06-07	1,023	1,054	1,020	1,054	21,400	1,054
2019-06-06	1,017	1,043	1,016	1,023	20,200	1,023
2019-06-05	1,016	1,023	1,009	1,017	23,400	1,017
2019-06-04	1,013	1,018	1,006	1,010	20,800	1,010
2019-06-03	1,050	1,050	1,009	1,013	33,400	1,013
2019-05-31	1,063	1,066	1,049	1,057	13,200	1,057
2019-05-30	1,065	1,076	1,052	1,069	18,300	1,069
2019-05-29	1,055	1,068	1,045	1,067	17,500	1,067
2019-05-28	1,057	1,062	1,050	1,056	12,100	1,056
2019-05-27	1,087	1,087	1,047	1,049	16,800	1,049
2019-05-24	1,041	1,059	1,028	1,059	29,700	1,059
2019-05-23	1,049	1,053	1,042	1,046	11,700	1,046
2019-05-22	1,031	1,053	1,031	1,047	30,100	1,047
2019-05-21	1,048	1,048	1,024	1,030	15,100	1,030
2019-05-20	1,039	1,056	1,029	1,051	16,200	1,051
2019-05-17	1,024	1,044	1,017	1,042	22,700	1,042
2019-05-16	1,027	1,042	1,011	1,014	55,500	1,014
2019-05-15	1,023	1,033	995	1,030	36,100	1,030
2019-05-14	1,001	1,040	984	1,018	85,700	1,018
2019-05-13	1,041	1,041	1,008	1,009	34,700	1,009
2019-05-10	1,028	1,044	1,016	1,031	36,700	1,031
2019-05-09	1,020	1,034	1,015	1,030	42,200	1,030
2019-05-08	1,015	1,039	1,010	1,021	39,500	1,021
2019-05-07	1,040	1,062	1,012	1,016	65,400	1,016
2019-04-26	1,060	1,060	1,039	1,042	23,800	1,042
2019-04-25	1,048	1,059	1,042	1,046	89,000	1,046
2019-04-24	1,046	1,060	1,046	1,048	34,600	1,048
2019-04-23	1,041	1,055	1,041	1,046	24,700	1,046
2019-04-22	1,056	1,065	1,041	1,041	32,000	1,041
2019-04-19	1,062	1,079	1,047	1,058	52,000	1,058
2019-04-18	1,085	1,097	1,052	1,052	45,900	1,052
2019-04-17	1,088	1,108	1,080	1,085	50,600	1,085
2019-04-16	1,074	1,093	1,074	1,088	41,900	1,088
2019-04-15	1,075	1,093	1,071	1,071	54,200	1,071
2019-04-12	1,082	1,090	1,073	1,074	41,400	1,074
2019-04-11	1,068	1,082	1,057	1,074	44,400	1,074
2019-04-10	1,073	1,088	1,069	1,069	40,100	1,069
2019-04-09	1,089	1,093	1,074	1,082	41,500	1,082
2019-04-08	1,077	1,093	1,066	1,080	52,400	1,080
2019-04-05	1,069	1,083	1,061	1,075	44,500	1,075
2019-04-04	1,070	1,090	1,067	1,067	40,100	1,067
2019-04-03	1,051	1,078	1,051	1,066	65,300	1,066
2019-04-02	1,080	1,090	1,041	1,042	89,400	1,042
2019-04-01	1,064	1,089	1,063	1,080	71,000	1,080
2019-03-29	1,044	1,060	1,044	1,057	58,300	1,057
2019-03-28	1,045	1,046	1,018	1,039	89,200	1,039
2019-03-27	1,036	1,046	1,028	1,032	46,200	1,032
2019-03-26	1,008	1,036	1,001	1,034	107,300	1,034
2019-03-25	1,003	1,003	982	993	113,500	993
2019-03-22	1,033	1,035	1,010	1,019	142,100	1,019
2019-03-20	984	985	977	984	41,700	984
2019-03-19	981	986	975	976	43,400	976
2019-03-18	993	995	977	984	123,600	984
2019-03-15	1,000	1,012	984	996	105,200	996
2019-03-14	1,045	1,045	992	999	186,500	999
2019-03-13	1,041	1,055	1,030	1,047	320,800	1,047
2019-03-12	1,072	1,127	1,054	1,122	185,000	1,122
2019-03-11	1,054	1,069	1,028	1,068	82,300	1,068
2019-03-08	1,052	1,061	1,038	1,052	63,500	1,052
2019-03-07	1,085	1,094	1,072	1,082	34,400	1,082
2019-03-06	1,104	1,104	1,084	1,102	24,600	1,102
2019-03-05	1,103	1,111	1,086	1,104	23,100	1,104
2019-03-04	1,113	1,122	1,108	1,118	26,300	1,118
2019-03-01	1,098	1,107	1,074	1,107	45,600	1,107
2019-02-28	1,052	1,112	1,051	1,103	58,100	1,103
2019-02-27	1,055	1,059	1,050	1,052	39,900	1,052
2019-02-26	1,070	1,070	1,052	1,055	40,500	1,055
2019-02-25	1,065	1,067	1,051	1,067	37,800	1,067
2019-02-22	1,068	1,075	1,051	1,061	52,900	1,061
2019-02-21	1,080	1,080	1,056	1,070	59,700	1,070
2019-02-20	1,088	1,096	1,071	1,080	32,300	1,080
2019-02-19	1,073	1,095	1,063	1,078	52,900	1,078
2019-02-18	1,078	1,088	1,062	1,086	38,700	1,086
2019-02-15	1,107	1,107	1,042	1,071	167,300	1,071
2019-02-14	1,130	1,130	1,104	1,115	24,600	1,115
2019-02-13	1,134	1,134	1,123	1,130	20,200	1,130
2019-02-12	1,127	1,147	1,101	1,134	51,900	1,134
2019-02-08	1,126	1,150	1,122	1,127	33,100	1,127
2019-02-07	1,170	1,170	1,137	1,156	19,800	1,156
2019-02-06	1,143	1,173	1,142	1,170	27,000	1,170
2019-02-05	1,135	1,148	1,120	1,148	32,800	1,148
2019-02-04	1,116	1,143	1,116	1,135	35,200	1,135
2019-02-01	1,121	1,123	1,106	1,120	47,600	1,120
2019-01-31	1,114	1,135	1,110	1,121	25,200	1,121
2019-01-30	1,130	1,133	1,107	1,107	39,400	1,107
2019-01-29	1,150	1,150	1,128	1,142	29,800	1,142
2019-01-28	1,175	1,175	1,151	1,172	44,400	1,172
2019-01-25	1,174	1,176	1,155	1,166	59,700	1,166
2019-01-24	1,190	1,190	1,167	1,185	57,500	1,185
2019-01-23	1,212	1,215	1,166	1,189	75,800	1,189
2019-01-22	1,226	1,226	1,200	1,212	54,300	1,212
2019-01-21	1,225	1,236	1,217	1,221	67,500	1,221
2019-01-18	1,210	1,227	1,203	1,215	74,900	1,215
2019-01-17	1,200	1,217	1,190	1,210	60,100	1,210
2019-01-16	1,205	1,209	1,186	1,201	58,000	1,201
2019-01-15	1,195	1,221	1,167	1,206	89,500	1,206
2019-01-11	1,204	1,225	1,193	1,197	68,900	1,197
2019-01-10	1,177	1,186	1,160	1,181	65,500	1,181
2019-01-09	1,214	1,229	1,191	1,191	71,700	1,191
2019-01-08	1,205	1,226	1,180	1,217	64,200	1,217
2019-01-07	1,182	1,218	1,175	1,201	140,000	1,201
2019-01-04	1,113	1,154	1,097	1,152	67,700	1,152

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