7196 (株)Casa の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,038	1,062	1,026	1,055	75,900	1,055
2020-12-29	1,031	1,042	1,021	1,038	87,800	1,038
2020-12-28	1,035	1,036	1,018	1,020	135,600	1,020
2020-12-25	1,030	1,040	1,023	1,036	83,400	1,036
2020-12-24	1,035	1,044	1,023	1,033	86,500	1,033
2020-12-23	1,031	1,044	1,026	1,039	88,900	1,039
2020-12-22	1,055	1,055	1,023	1,028	132,800	1,028
2020-12-21	1,072	1,072	1,050	1,058	101,500	1,058
2020-12-18	1,065	1,074	1,052	1,061	127,000	1,061
2020-12-17	1,076	1,077	1,049	1,064	156,300	1,064
2020-12-16	1,049	1,066	1,035	1,062	194,400	1,062
2020-12-15	1,058	1,059	1,026	1,028	231,700	1,028
2020-12-14	1,033	1,053	1,024	1,041	337,100	1,041
2020-12-11	1,030	1,032	1,012	1,020	242,000	1,020
2020-12-10	1,060	1,064	1,016	1,021	494,700	1,021
2020-12-09	1,056	1,091	1,050	1,072	556,800	1,072
2020-12-08	1,120	1,147	1,109	1,138	336,400	1,138
2020-12-07	1,140	1,143	1,108	1,113	263,000	1,113
2020-12-04	1,175	1,189	1,125	1,142	488,000	1,142
2020-12-03	1,200	1,205	1,153	1,165	1,701,300	1,165
2020-12-02	1,263	1,296	1,254	1,273	67,900	1,273
2020-12-01	1,285	1,293	1,256	1,267	50,900	1,267
2020-11-30	1,320	1,321	1,280	1,280	53,100	1,280
2020-11-27	1,308	1,334	1,302	1,318	66,000	1,318
2020-11-26	1,305	1,317	1,286	1,302	32,100	1,302
2020-11-25	1,307	1,324	1,282	1,296	70,100	1,296
2020-11-24	1,319	1,344	1,295	1,298	58,300	1,298
2020-11-20	1,268	1,310	1,268	1,290	40,800	1,290
2020-11-19	1,311	1,311	1,266	1,268	31,300	1,268
2020-11-18	1,283	1,337	1,281	1,311	92,300	1,311
2020-11-17	1,280	1,288	1,264	1,281	23,500	1,281
2020-11-16	1,263	1,297	1,254	1,283	40,000	1,283
2020-11-13	1,268	1,279	1,244	1,249	35,300	1,249
2020-11-12	1,311	1,318	1,267	1,283	55,300	1,283
2020-11-11	1,295	1,326	1,275	1,311	65,800	1,311
2020-11-10	1,280	1,303	1,265	1,280	52,700	1,280
2020-11-09	1,286	1,292	1,271	1,278	31,500	1,278
2020-11-06	1,269	1,288	1,263	1,287	34,900	1,287
2020-11-05	1,265	1,276	1,250	1,262	39,700	1,262
2020-11-04	1,250	1,277	1,243	1,259	44,100	1,259
2020-11-02	1,231	1,250	1,223	1,249	43,500	1,249
2020-10-30	1,302	1,302	1,227	1,231	44,100	1,231
2020-10-29	1,263	1,285	1,245	1,272	32,100	1,272
2020-10-28	1,245	1,285	1,230	1,283	46,100	1,283
2020-10-27	1,250	1,277	1,238	1,262	40,800	1,262
2020-10-26	1,340	1,340	1,270	1,279	73,700	1,279
2020-10-23	1,306	1,378	1,285	1,326	212,900	1,326
2020-10-22	1,337	1,343	1,308	1,320	53,900	1,320
2020-10-21	1,383	1,402	1,353	1,360	115,000	1,360
2020-10-20	1,277	1,370	1,267	1,370	105,600	1,370
2020-10-19	1,263	1,282	1,250	1,280	26,900	1,280
2020-10-16	1,264	1,266	1,228	1,250	53,900	1,250
2020-10-15	1,325	1,325	1,241	1,264	134,300	1,264
2020-10-14	1,279	1,350	1,252	1,318	235,600	1,318
2020-10-13	1,265	1,270	1,231	1,232	25,800	1,232
2020-10-12	1,252	1,274	1,247	1,258	45,000	1,258
2020-10-09	1,260	1,260	1,229	1,252	25,400	1,252
2020-10-08	1,266	1,276	1,250	1,256	42,100	1,256
2020-10-07	1,222	1,272	1,212	1,263	54,900	1,263
2020-10-06	1,222	1,229	1,208	1,222	46,900	1,222
2020-10-05	1,211	1,226	1,206	1,226	31,700	1,226
2020-10-02	1,225	1,230	1,194	1,201	30,600	1,201
2020-09-30	1,246	1,263	1,220	1,225	33,000	1,225
2020-09-29	1,256	1,276	1,235	1,264	92,300	1,264
2020-09-28	1,256	1,262	1,220	1,231	70,700	1,231
2020-09-25	1,206	1,267	1,202	1,238	120,400	1,238
2020-09-24	1,225	1,225	1,193	1,214	35,500	1,214
2020-09-23	1,258	1,263	1,231	1,231	28,500	1,231
2020-09-18	1,246	1,274	1,227	1,274	57,200	1,274
2020-09-17	1,291	1,312	1,250	1,268	78,400	1,268
2020-09-16	1,279	1,290	1,259	1,276	52,100	1,276
2020-09-15	1,225	1,258	1,225	1,258	47,300	1,258
2020-09-14	1,217	1,225	1,203	1,211	37,800	1,211
2020-09-11	1,192	1,218	1,186	1,204	69,500	1,204
2020-09-10	1,155	1,206	1,143	1,203	108,100	1,203
2020-09-09	1,110	1,165	1,077	1,150	317,700	1,150
2020-09-08	1,162	1,175	1,141	1,170	110,700	1,170
2020-09-07	1,137	1,167	1,111	1,147	75,000	1,147
2020-09-04	1,105	1,134	1,103	1,131	65,000	1,131
2020-09-03	1,138	1,138	1,108	1,132	53,100	1,132
2020-09-02	1,145	1,145	1,125	1,138	45,500	1,138
2020-09-01	1,110	1,143	1,108	1,140	76,300	1,140
2020-08-31	1,098	1,113	1,096	1,109	32,600	1,109
2020-08-28	1,097	1,106	1,068	1,081	61,400	1,081
2020-08-27	1,098	1,109	1,084	1,108	37,400	1,108
2020-08-26	1,100	1,108	1,081	1,091	38,400	1,091
2020-08-25	1,108	1,116	1,093	1,096	44,700	1,096
2020-08-24	1,085	1,099	1,073	1,099	31,200	1,099
2020-08-21	1,080	1,088	1,072	1,085	26,600	1,085
2020-08-20	1,089	1,091	1,069	1,080	19,200	1,080
2020-08-19	1,082	1,093	1,076	1,093	30,100	1,093
2020-08-18	1,083	1,088	1,070	1,083	29,500	1,083
2020-08-17	1,086	1,088	1,080	1,083	23,900	1,083
2020-08-14	1,072	1,088	1,066	1,080	44,400	1,080
2020-08-13	1,071	1,071	1,046	1,067	41,000	1,067
2020-08-12	1,060	1,072	1,047	1,065	41,300	1,065
2020-08-11	1,056	1,070	1,050	1,055	49,900	1,055
2020-08-07	1,014	1,046	1,013	1,044	57,000	1,044
2020-08-06	1,011	1,023	1,003	1,008	74,500	1,008
2020-08-05	1,030	1,030	1,005	1,024	48,000	1,024
2020-08-04	1,026	1,041	1,016	1,028	28,800	1,028
2020-08-03	1,010	1,025	1,008	1,025	52,400	1,025
2020-07-31	1,025	1,047	1,007	1,009	96,300	1,009
2020-07-30	1,074	1,074	1,009	1,024	296,300	1,024
2020-07-29	1,122	1,123	1,091	1,094	134,400	1,094
2020-07-28	1,138	1,140	1,108	1,114	99,100	1,114
2020-07-27	1,113	1,138	1,105	1,136	68,500	1,136
2020-07-22	1,107	1,119	1,098	1,114	53,000	1,114
2020-07-21	1,090	1,105	1,082	1,101	48,000	1,101
2020-07-20	1,078	1,083	1,060	1,082	55,100	1,082
2020-07-17	1,110	1,110	1,057	1,078	112,600	1,078
2020-07-16	1,079	1,097	1,072	1,085	50,900	1,085
2020-07-15	1,064	1,074	1,049	1,067	170,300	1,067
2020-07-14	1,054	1,064	1,047	1,064	121,100	1,064
2020-07-13	1,068	1,079	1,042	1,075	115,400	1,075
2020-07-10	1,102	1,102	1,055	1,058	111,700	1,058
2020-07-09	1,149	1,151	1,095	1,102	96,200	1,102
2020-07-08	1,160	1,185	1,131	1,135	153,200	1,135
2020-07-07	1,130	1,163	1,127	1,158	88,300	1,158
2020-07-06	1,083	1,116	1,083	1,116	87,500	1,116
2020-07-03	1,089	1,106	1,054	1,082	86,800	1,082
2020-07-02	1,112	1,120	1,074	1,090	107,500	1,090
2020-07-01	1,133	1,136	1,116	1,116	69,400	1,116
2020-06-30	1,158	1,166	1,126	1,132	70,800	1,132
2020-06-29	1,110	1,147	1,104	1,131	103,100	1,131
2020-06-26	1,100	1,111	1,081	1,109	72,400	1,109
2020-06-25	1,113	1,113	1,076	1,085	59,900	1,085
2020-06-24	1,126	1,132	1,088	1,103	72,700	1,103
2020-06-23	1,136	1,148	1,107	1,126	103,200	1,126
2020-06-22	1,053	1,119	1,034	1,106	174,800	1,106
2020-06-19	1,039	1,053	1,017	1,023	247,200	1,023
2020-06-18	1,077	1,084	1,039	1,050	125,600	1,050
2020-06-17	1,091	1,093	1,050	1,087	115,700	1,087
2020-06-16	1,125	1,131	1,085	1,101	85,900	1,101
2020-06-15	1,200	1,200	1,083	1,083	268,700	1,083
2020-06-12	1,254	1,276	1,216	1,270	132,300	1,270
2020-06-11	1,300	1,300	1,267	1,278	60,100	1,278
2020-06-10	1,288	1,309	1,276	1,305	53,900	1,305
2020-06-09	1,296	1,315	1,269	1,301	50,100	1,301
2020-06-08	1,265	1,280	1,253	1,280	63,600	1,280
2020-06-05	1,233	1,249	1,225	1,239	54,200	1,239
2020-06-04	1,242	1,248	1,210	1,233	41,300	1,233
2020-06-03	1,259	1,271	1,235	1,242	41,300	1,242
2020-06-02	1,250	1,273	1,246	1,256	44,700	1,256
2020-06-01	1,240	1,258	1,234	1,241	44,800	1,241
2020-05-29	1,252	1,282	1,250	1,250	63,900	1,250
2020-05-28	1,271	1,273	1,235	1,258	53,700	1,258
2020-05-27	1,268	1,309	1,268	1,276	78,700	1,276
2020-05-26	1,214	1,264	1,213	1,240	69,900	1,240
2020-05-25	1,160	1,191	1,156	1,187	46,400	1,187
2020-05-22	1,145	1,158	1,140	1,146	28,200	1,146
2020-05-21	1,148	1,150	1,125	1,132	24,900	1,132
2020-05-20	1,147	1,154	1,132	1,148	27,800	1,148
2020-05-19	1,123	1,151	1,110	1,147	27,100	1,147
2020-05-18	1,120	1,140	1,094	1,110	32,000	1,110
2020-05-15	1,150	1,156	1,101	1,120	31,800	1,120
2020-05-14	1,188	1,188	1,130	1,131	37,300	1,131
2020-05-13	1,172	1,194	1,158	1,188	34,400	1,188
2020-05-12	1,198	1,210	1,165	1,165	43,700	1,165
2020-05-11	1,151	1,207	1,139	1,200	46,200	1,200
2020-05-08	1,133	1,145	1,108	1,127	32,100	1,127
2020-05-07	1,114	1,129	1,103	1,109	28,700	1,109
2020-05-01	1,100	1,114	1,081	1,114	44,500	1,114
2020-04-30	1,118	1,127	1,093	1,098	32,300	1,098
2020-04-28	1,090	1,109	1,074	1,096	53,100	1,096
2020-04-27	1,050	1,079	1,034	1,073	48,000	1,073
2020-04-24	1,055	1,055	1,021	1,030	34,100	1,030
2020-04-23	1,060	1,074	1,023	1,044	63,300	1,044
2020-04-22	1,105	1,115	1,055	1,055	71,800	1,055
2020-04-21	1,162	1,175	1,124	1,139	69,100	1,139
2020-04-20	1,132	1,203	1,110	1,192	72,700	1,192
2020-04-17	1,136	1,166	1,106	1,154	70,400	1,154
2020-04-16	1,121	1,132	1,098	1,131	27,500	1,131
2020-04-15	1,080	1,128	1,073	1,102	37,200	1,102
2020-04-14	1,067	1,103	1,048	1,097	53,100	1,097
2020-04-13	1,129	1,129	1,060	1,068	61,200	1,068
2020-04-10	1,104	1,148	1,089	1,129	115,800	1,129
2020-04-09	1,070	1,087	1,035	1,074	107,600	1,074
2020-04-08	959	1,000	930	995	51,100	995
2020-04-07	960	960	909	949	76,600	949
2020-04-06	855	897	829	886	89,100	886
2020-04-03	913	916	875	881	58,900	881
2020-04-02	929	944	875	883	57,800	883
2020-04-01	924	959	912	920	119,800	920
2020-03-31	932	933	910	920	118,200	920
2020-03-30	911	934	877	932	86,700	932
2020-03-27	950	985	924	941	84,500	941
2020-03-26	990	990	916	938	92,900	938
2020-03-25	1,002	1,037	986	1,023	101,300	1,023
2020-03-24	938	997	930	980	93,600	980
2020-03-23	877	914	859	911	94,800	911
2020-03-19	1,001	1,016	851	865	185,600	865
2020-03-18	1,074	1,091	983	986	103,200	986
2020-03-17	972	1,024	906	1,014	223,500	1,014
2020-03-16	1,024	1,090	981	985	112,700	985
2020-03-13	1,009	1,046	981	1,002	126,300	1,002
2020-03-12	1,140	1,228	1,102	1,112	131,500	1,112
2020-03-11	1,189	1,261	1,146	1,170	159,800	1,170
2020-03-10	1,055	1,139	1,032	1,129	113,800	1,129
2020-03-09	1,122	1,143	1,083	1,101	116,400	1,101
2020-03-06	1,240	1,240	1,165	1,182	89,000	1,182
2020-03-05	1,259	1,289	1,245	1,252	72,900	1,252
2020-03-04	1,211	1,273	1,209	1,231	71,500	1,231
2020-03-03	1,343	1,343	1,234	1,240	84,600	1,240
2020-03-02	1,227	1,320	1,227	1,269	86,600	1,269
2020-02-28	1,251	1,289	1,224	1,227	149,500	1,227
2020-02-27	1,363	1,363	1,315	1,324	99,400	1,324
2020-02-26	1,373	1,398	1,343	1,363	114,800	1,363
2020-02-25	1,388	1,423	1,388	1,400	120,700	1,400
2020-02-21	1,474	1,499	1,467	1,468	50,300	1,468
2020-02-20	1,525	1,527	1,476	1,483	96,000	1,483
2020-02-19	1,484	1,516	1,484	1,499	56,600	1,499
2020-02-18	1,485	1,495	1,460	1,461	81,600	1,461
2020-02-17	1,520	1,537	1,490	1,493	88,700	1,493
2020-02-14	1,574	1,576	1,532	1,538	69,000	1,538
2020-02-13	1,580	1,650	1,578	1,592	87,400	1,592
2020-02-12	1,550	1,606	1,545	1,567	95,000	1,567
2020-02-10	1,514	1,567	1,494	1,531	77,300	1,531
2020-02-07	1,543	1,557	1,504	1,514	46,600	1,514
2020-02-06	1,571	1,586	1,520	1,527	88,000	1,527
2020-02-05	1,581	1,597	1,543	1,547	42,200	1,547
2020-02-04	1,536	1,583	1,536	1,555	51,000	1,555
2020-02-03	1,495	1,570	1,483	1,535	78,400	1,535
2020-01-31	1,507	1,598	1,502	1,535	98,000	1,535
2020-01-30	1,520	1,547	1,466	1,508	139,400	1,508
2020-01-29	1,610	1,619	1,543	1,548	94,900	1,548
2020-01-28	1,555	1,652	1,555	1,589	174,300	1,589
2020-01-27	1,580	1,613	1,562	1,578	104,100	1,578
2020-01-24	1,619	1,660	1,599	1,604	134,800	1,604
2020-01-23	1,600	1,646	1,576	1,608	155,300	1,608
2020-01-22	1,493	1,572	1,492	1,556	116,900	1,556
2020-01-21	1,507	1,520	1,477	1,478	58,700	1,478
2020-01-20	1,500	1,528	1,486	1,501	45,800	1,501
2020-01-17	1,494	1,496	1,465	1,476	52,700	1,476
2020-01-16	1,471	1,512	1,456	1,464	99,900	1,464
2020-01-15	1,502	1,527	1,491	1,498	62,400	1,498
2020-01-14	1,461	1,549	1,461	1,482	123,400	1,482
2020-01-10	1,456	1,472	1,432	1,452	55,300	1,452
2020-01-09	1,419	1,457	1,412	1,448	81,300	1,448
2020-01-08	1,419	1,426	1,371	1,407	66,800	1,407
2020-01-07	1,400	1,421	1,384	1,404	57,400	1,404
2020-01-06	1,405	1,410	1,376	1,387	52,400	1,387

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