7196 (株)Casa の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	888	888	880	880	20,400	880
2022-12-29	868	880	868	877	18,800	877
2022-12-28	870	870	862	868	19,600	868
2022-12-27	866	873	866	866	19,100	866
2022-12-26	870	872	866	869	15,400	869
2022-12-23	859	867	856	864	19,500	864
2022-12-22	861	863	858	859	6,500	859
2022-12-21	850	865	850	863	14,900	863
2022-12-20	869	869	848	848	22,500	848
2022-12-19	871	871	865	867	13,700	867
2022-12-16	870	871	861	865	11,500	865
2022-12-15	867	872	866	872	11,100	872
2022-12-14	864	869	860	867	9,900	867
2022-12-13	875	875	859	859	19,100	859
2022-12-12	874	875	861	875	11,800	875
2022-12-09	869	877	856	865	34,900	865
2022-12-08	860	867	853	867	31,800	867
2022-12-07	860	869	857	865	16,000	865
2022-12-06	858	861	857	860	6,200	860
2022-12-05	862	863	856	859	37,200	859
2022-12-02	863	864	853	857	18,900	857
2022-12-01	861	875	861	874	39,800	874
2022-11-30	875	875	861	861	22,900	861
2022-11-29	870	881	868	875	27,600	875
2022-11-28	877	877	871	872	10,000	872
2022-11-25	872	876	870	876	9,100	876
2022-11-24	872	875	868	875	25,000	875
2022-11-22	868	870	863	870	11,900	870
2022-11-21	867	867	862	866	5,200	866
2022-11-18	863	870	860	867	25,300	867
2022-11-17	855	862	854	858	7,900	858
2022-11-16	854	855	848	852	7,900	852
2022-11-15	863	864	850	853	13,100	853
2022-11-14	857	861	854	858	10,100	858
2022-11-11	865	866	857	866	18,500	866
2022-11-10	853	862	850	861	15,700	861
2022-11-09	852	856	846	855	15,100	855
2022-11-08	842	852	841	852	16,200	852
2022-11-07	847	848	842	847	8,300	847
2022-11-04	845	847	835	835	16,700	835
2022-11-02	848	850	840	843	13,500	843
2022-11-01	849	853	843	845	11,300	845
2022-10-31	831	851	831	846	32,700	846
2022-10-28	850	850	831	831	67,900	831
2022-10-27	845	861	841	850	43,400	850
2022-10-26	849	850	836	836	19,300	836
2022-10-25	840	848	835	838	21,800	838
2022-10-24	835	839	828	839	12,100	839
2022-10-21	832	839	826	830	10,500	830
2022-10-20	826	836	825	830	16,300	830
2022-10-19	811	829	811	827	19,900	827
2022-10-18	812	818	811	818	13,100	818
2022-10-17	802	817	802	811	22,400	811
2022-10-14	809	814	803	811	20,200	811
2022-10-13	803	804	800	800	15,000	800
2022-10-12	804	807	803	803	16,400	803
2022-10-11	809	810	803	804	22,200	804
2022-10-07	803	810	803	807	14,300	807
2022-10-06	804	812	803	805	22,200	805
2022-10-05	804	807	801	804	13,800	804
2022-10-04	802	810	801	802	24,300	802
2022-10-03	798	806	794	801	14,000	801
2022-09-30	803	806	800	801	10,800	801
2022-09-29	803	810	802	805	20,900	805
2022-09-28	801	803	785	803	57,600	803
2022-09-27	808	818	802	802	32,600	802
2022-09-26	830	830	808	808	27,600	808
2022-09-22	827	830	825	825	13,400	825
2022-09-21	830	832	827	827	10,700	827
2022-09-20	832	836	830	830	18,200	830
2022-09-16	836	839	831	831	15,100	831
2022-09-15	835	841	835	836	10,000	836
2022-09-14	836	845	834	838	14,400	838
2022-09-13	836	843	834	840	10,500	840
2022-09-12	841	841	835	836	17,600	836
2022-09-09	857	857	839	841	30,100	841
2022-09-08	839	844	834	842	39,600	842
2022-09-07	833	837	832	832	13,100	832
2022-09-06	839	843	835	835	14,100	835
2022-09-05	843	843	837	840	14,300	840
2022-09-02	845	846	840	843	11,300	843
2022-09-01	856	856	845	845	18,100	845
2022-08-31	860	865	857	857	11,700	857
2022-08-30	853	865	853	865	11,600	865
2022-08-29	851	858	851	853	22,900	853
2022-08-26	860	866	860	866	14,300	866
2022-08-25	867	868	863	863	12,800	863
2022-08-24	860	867	856	867	25,700	867
2022-08-23	856	863	856	860	10,800	860
2022-08-22	856	865	853	864	20,000	864
2022-08-19	858	866	855	860	49,400	860
2022-08-18	850	856	847	856	15,200	856
2022-08-17	845	857	845	857	33,500	857
2022-08-16	842	850	841	849	27,300	849
2022-08-15	842	846	838	842	25,700	842
2022-08-12	839	848	837	848	37,600	848
2022-08-10	832	839	831	839	10,700	839
2022-08-09	835	840	831	839	21,300	839
2022-08-08	830	835	825	835	24,000	835
2022-08-05	835	839	831	833	23,000	833
2022-08-04	839	842	835	837	22,400	837
2022-08-03	843	844	836	838	32,000	838
2022-08-02	849	850	841	847	23,600	847
2022-08-01	852	853	842	851	68,700	851
2022-07-29	865	867	849	849	56,700	849
2022-07-28	873	880	864	871	277,000	871
2022-07-27	909	910	903	903	174,300	903
2022-07-26	912	913	905	905	104,700	905
2022-07-25	894	908	894	904	97,400	904
2022-07-22	893	897	892	892	62,500	892
2022-07-21	890	897	889	892	58,100	892
2022-07-20	892	893	889	890	49,600	890
2022-07-19	890	891	885	888	33,200	888
2022-07-15	888	888	885	885	36,000	885
2022-07-14	887	888	884	888	41,500	888
2022-07-13	883	887	881	887	30,500	887
2022-07-12	884	886	881	886	28,500	886
2022-07-11	880	885	876	885	52,000	885
2022-07-08	886	887	879	879	72,200	879
2022-07-07	881	884	878	882	92,800	882
2022-07-06	880	883	873	877	125,000	877
2022-07-05	881	884	877	882	42,700	882
2022-07-04	877	883	870	880	75,600	880
2022-07-01	869	870	857	862	51,700	862
2022-06-30	885	885	870	870	83,700	870
2022-06-29	868	886	865	886	66,000	886
2022-06-28	867	873	865	873	61,100	873
2022-06-27	870	872	863	865	25,400	865
2022-06-24	856	867	854	864	53,300	864
2022-06-23	850	857	847	856	22,700	856
2022-06-22	851	851	844	844	13,400	844
2022-06-21	841	850	839	850	19,200	850
2022-06-20	840	845	828	835	23,200	835
2022-06-17	830	838	821	838	28,600	838
2022-06-16	842	842	835	835	12,600	835
2022-06-15	838	844	833	833	18,000	833
2022-06-14	840	844	838	842	22,200	842
2022-06-13	850	850	841	846	22,600	846
2022-06-10	845	848	838	843	49,400	843
2022-06-09	854	859	851	859	31,000	859
2022-06-08	854	856	851	854	26,500	854
2022-06-07	851	852	847	852	31,600	852
2022-06-06	842	851	839	851	25,400	851
2022-06-03	851	851	839	839	45,400	839
2022-06-02	853	853	847	847	17,200	847
2022-06-01	849	854	846	854	29,900	854
2022-05-31	851	851	840	843	32,200	843
2022-05-30	841	855	841	855	63,200	855
2022-05-27	845	845	831	841	26,400	841
2022-05-26	845	845	834	840	28,900	840
2022-05-25	829	831	822	831	18,100	831
2022-05-24	835	835	823	824	24,200	824
2022-05-23	834	836	829	831	29,100	831
2022-05-20	823	834	816	831	40,200	831
2022-05-19	815	819	810	818	22,200	818
2022-05-18	808	820	805	820	29,900	820
2022-05-17	805	812	801	808	23,700	808
2022-05-16	818	820	802	805	26,500	805
2022-05-13	799	810	794	810	31,500	810
2022-05-12	801	801	790	792	26,300	792
2022-05-11	803	806	799	803	17,800	803
2022-05-10	805	811	798	803	62,300	803
2022-05-09	807	819	805	810	23,900	810
2022-05-06	807	809	798	807	39,400	807
2022-05-02	799	809	799	807	31,400	807
2022-04-28	801	804	795	797	64,700	797
2022-04-27	802	804	785	804	47,900	804
2022-04-26	806	806	794	795	20,400	795
2022-04-25	795	800	793	798	26,500	798
2022-04-22	800	805	796	801	80,900	801
2022-04-21	808	809	802	808	20,400	808
2022-04-20	810	813	805	809	26,100	809
2022-04-19	809	814	803	809	22,400	809
2022-04-18	811	813	806	809	16,500	809
2022-04-15	808	813	804	809	23,300	809
2022-04-14	812	813	802	809	15,600	809
2022-04-13	802	809	800	809	26,300	809
2022-04-12	809	811	800	802	36,600	802
2022-04-11	819	819	810	815	18,400	815
2022-04-08	829	829	805	811	49,800	811
2022-04-07	831	833	816	822	32,900	822
2022-04-06	845	845	831	835	22,300	835
2022-04-05	850	852	843	843	24,300	843
2022-04-04	847	847	841	845	26,600	845
2022-04-01	836	847	831	847	39,100	847
2022-03-31	824	842	819	840	73,300	840
2022-03-30	822	831	817	830	39,900	830
2022-03-29	805	822	805	822	49,900	822
2022-03-28	807	809	800	805	36,600	805
2022-03-25	802	810	798	806	42,300	806
2022-03-24	795	803	794	800	43,300	800
2022-03-23	800	803	797	797	49,700	797
2022-03-22	801	801	790	794	44,500	794
2022-03-18	792	797	785	792	49,500	792
2022-03-17	797	805	791	791	39,300	791
2022-03-16	785	796	785	791	54,700	791
2022-03-15	767	787	764	785	67,200	785
2022-03-14	747	775	747	767	83,900	767
2022-03-11	750	760	733	747	243,200	747
2022-03-10	802	810	787	805	84,800	805
2022-03-09	780	785	771	781	49,600	781
2022-03-08	781	790	775	777	54,500	777
2022-03-07	805	805	779	787	96,000	787
2022-03-04	823	826	811	812	42,000	812
2022-03-03	826	826	817	823	18,100	823
2022-03-02	829	829	817	820	37,200	820
2022-03-01	837	839	830	833	36,800	833
2022-02-28	831	839	828	837	30,400	837
2022-02-25	824	829	813	827	39,200	827
2022-02-24	825	826	802	818	82,500	818
2022-02-22	838	840	827	829	34,600	829
2022-02-21	838	839	830	835	36,900	835
2022-02-18	840	846	834	846	22,500	846
2022-02-17	841	850	838	841	26,800	841
2022-02-16	845	853	836	851	57,400	851
2022-02-15	845	845	828	832	33,400	832
2022-02-14	843	845	837	839	28,000	839
2022-02-10	843	847	840	844	29,900	844
2022-02-09	837	843	831	839	35,700	839
2022-02-08	846	849	836	837	31,200	837
2022-02-07	855	855	843	845	30,500	845
2022-02-04	850	856	846	851	38,500	851
2022-02-03	852	853	845	852	43,100	852
2022-02-02	835	855	835	850	60,100	850
2022-02-01	828	841	828	840	39,400	840
2022-01-31	815	829	813	828	110,300	828
2022-01-28	845	847	800	815	346,200	815
2022-01-27	882	884	866	878	221,600	878
2022-01-26	887	887	878	881	60,300	881
2022-01-25	894	894	872	874	188,700	874
2022-01-24	882	892	879	889	77,700	889
2022-01-21	880	889	866	889	84,400	889
2022-01-20	890	893	876	886	86,500	886
2022-01-19	900	903	882	884	149,000	884
2022-01-18	921	923	901	901	99,900	901
2022-01-17	928	928	910	913	71,600	913
2022-01-14	934	934	917	924	94,900	924
2022-01-13	937	940	931	936	90,600	936
2022-01-12	931	938	931	937	41,200	937
2022-01-11	930	933	924	930	42,700	930
2022-01-07	930	934	921	923	48,000	923
2022-01-06	934	943	918	925	114,700	925
2022-01-05	945	947	936	939	40,000	939
2022-01-04	937	947	936	944	72,200	944

分割・併合履歴： [2018-07-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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