9215 (株)CaSy 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 | 812 | 838 | 807 | 821 | 6,900 | 821 |
| 2022-12-29 | 862 | 862 | 800 | 818 | 22,000 | 818 |
| 2022-12-28 | 896 | 907 | 848 | 859 | 23,200 | 859 |
| 2022-12-27 | 946 | 946 | 900 | 911 | 3,700 | 911 |
| 2022-12-26 | 889 | 945 | 883 | 944 | 7,000 | 944 |
| 2022-12-23 | 900 | 919 | 883 | 889 | 2,900 | 889 |
| 2022-12-22 | 876 | 895 | 874 | 895 | 3,400 | 895 |
| 2022-12-21 | 853 | 887 | 852 | 876 | 7,600 | 876 |
| 2022-12-20 | 861 | 870 | 845 | 853 | 17,700 | 853 |
| 2022-12-19 | 882 | 898 | 861 | 867 | 7,400 | 867 |
| 2022-12-16 | 894 | 897 | 882 | 897 | 5,600 | 897 |
| 2022-12-15 | 900 | 900 | 888 | 897 | 4,500 | 897 |
| 2022-12-14 | 909 | 909 | 890 | 900 | 5,700 | 900 |
| 2022-12-13 | 923 | 923 | 893 | 909 | 5,100 | 909 |
| 2022-12-12 | 924 | 925 | 918 | 920 | 4,000 | 920 |
| 2022-12-09 | 940 | 940 | 922 | 922 | 3,000 | 922 |
| 2022-12-08 | 937 | 940 | 926 | 940 | 800 | 940 |
| 2022-12-07 | 947 | 947 | 945 | 945 | 300 | 945 |
| 2022-12-06 | 927 | 944 | 920 | 938 | 5,500 | 938 |
| 2022-12-05 | 940 | 940 | 927 | 927 | 2,100 | 927 |
| 2022-12-02 | 931 | 932 | 925 | 932 | 1,500 | 932 |
| 2022-12-01 | 927 | 942 | 927 | 937 | 2,100 | 937 |
| 2022-11-30 | 941 | 942 | 925 | 925 | 5,100 | 925 |
| 2022-11-29 | 959 | 959 | 940 | 945 | 1,100 | 945 |
| 2022-11-28 | 941 | 957 | 941 | 955 | 1,200 | 955 |
| 2022-11-25 | 951 | 961 | 940 | 940 | 4,200 | 940 |
| 2022-11-24 | 962 | 971 | 960 | 961 | 3,500 | 961 |
| 2022-11-22 | 944 | 988 | 944 | 962 | 6,200 | 962 |
| 2022-11-21 | 939 | 946 | 939 | 943 | 2,200 | 943 |
| 2022-11-18 | 924 | 930 | 924 | 930 | 900 | 930 |
| 2022-11-17 | 915 | 920 | 915 | 920 | 900 | 920 |
| 2022-11-16 | 914 | 921 | 911 | 915 | 1,000 | 915 |
| 2022-11-15 | 924 | 924 | 914 | 914 | 1,100 | 914 |
| 2022-11-14 | 912 | 920 | 912 | 914 | 900 | 914 |
| 2022-11-11 | 911 | 933 | 909 | 915 | 5,900 | 915 |
| 2022-11-10 | 927 | 927 | 920 | 922 | 700 | 922 |
| 2022-11-09 | 926 | 928 | 915 | 918 | 2,700 | 918 |
| 2022-11-08 | 940 | 949 | 940 | 941 | 600 | 941 |
| 2022-11-07 | 935 | 935 | 903 | 930 | 12,600 | 930 |
| 2022-11-04 | 956 | 956 | 930 | 935 | 1,300 | 935 |
| 2022-11-02 | 950 | 965 | 942 | 957 | 1,300 | 957 |
| 2022-11-01 | 950 | 956 | 947 | 947 | 1,800 | 947 |
| 2022-10-31 | 948 | 948 | 941 | 941 | 1,100 | 941 |
| 2022-10-28 | 940 | 950 | 936 | 946 | 3,700 | 946 |
| 2022-10-27 | 943 | 953 | 943 | 943 | 3,100 | 943 |
| 2022-10-26 | 975 | 975 | 930 | 949 | 11,500 | 949 |
| 2022-10-25 | 992 | 992 | 980 | 981 | 2,700 | 981 |
| 2022-10-24 | 981 | 983 | 980 | 983 | 2,900 | 983 |
| 2022-10-21 | 981 | 985 | 980 | 981 | 3,000 | 981 |
| 2022-10-20 | 979 | 989 | 978 | 981 | 3,900 | 981 |
| 2022-10-19 | 990 | 995 | 989 | 990 | 3,800 | 990 |
| 2022-10-18 | 1,029 | 1,029 | 974 | 989 | 16,600 | 989 |
| 2022-10-17 | 1,025 | 1,110 | 995 | 995 | 107,200 | 995 |
| 2022-10-14 | 979 | 979 | 951 | 960 | 10,400 | 960 |
| 2022-10-13 | 955 | 969 | 948 | 953 | 2,100 | 953 |
| 2022-10-12 | 951 | 973 | 945 | 949 | 1,300 | 949 |
| 2022-10-11 | 969 | 974 | 930 | 951 | 11,700 | 951 |
| 2022-10-07 | 941 | 941 | 939 | 939 | 700 | 939 |
| 2022-10-06 | 936 | 963 | 931 | 941 | 3,300 | 941 |
| 2022-10-05 | 978 | 985 | 948 | 948 | 2,400 | 948 |
| 2022-10-04 | 935 | 959 | 935 | 948 | 2,300 | 948 |
| 2022-10-03 | 920 | 936 | 920 | 935 | 1,000 | 935 |
| 2022-09-30 | 930 | 966 | 923 | 936 | 2,200 | 936 |
| 2022-09-29 | 929 | 931 | 929 | 930 | 700 | 930 |
| 2022-09-28 | 955 | 955 | 926 | 944 | 3,400 | 944 |
| 2022-09-27 | 970 | 973 | 960 | 960 | 3,300 | 960 |
| 2022-09-26 | 972 | 972 | 961 | 970 | 3,000 | 970 |
| 2022-09-22 | 992 | 992 | 975 | 980 | 1,300 | 980 |
| 2022-09-21 | 979 | 993 | 971 | 977 | 2,400 | 977 |
| 2022-09-20 | 985 | 988 | 960 | 979 | 5,200 | 979 |
| 2022-09-16 | 991 | 1,002 | 991 | 992 | 700 | 992 |
| 2022-09-15 | 990 | 1,001 | 990 | 1,001 | 1,000 | 1,001 |
| 2022-09-14 | 990 | 999 | 990 | 991 | 4,200 | 991 |
| 2022-09-13 | 1,000 | 1,003 | 990 | 990 | 3,700 | 990 |
| 2022-09-12 | 1,010 | 1,010 | 1,000 | 1,002 | 1,300 | 1,002 |
| 2022-09-09 | 1,011 | 1,011 | 1,001 | 1,001 | 1,900 | 1,001 |
| 2022-09-08 | 1,003 | 1,019 | 1,000 | 1,012 | 2,300 | 1,012 |
| 2022-09-07 | 1,005 | 1,005 | 1,000 | 1,001 | 900 | 1,001 |
| 2022-09-06 | 1,001 | 1,021 | 999 | 1,011 | 5,100 | 1,011 |
| 2022-09-05 | 999 | 1,007 | 999 | 1,006 | 1,300 | 1,006 |
| 2022-09-02 | 991 | 993 | 991 | 993 | 400 | 993 |
| 2022-09-01 | 1,004 | 1,004 | 990 | 996 | 3,400 | 996 |
| 2022-08-31 | 1,013 | 1,013 | 1,005 | 1,006 | 1,500 | 1,006 |
| 2022-08-30 | 1,014 | 1,014 | 1,000 | 1,013 | 4,800 | 1,013 |
| 2022-08-29 | 1,018 | 1,023 | 1,007 | 1,015 | 2,300 | 1,015 |
| 2022-08-26 | 1,002 | 1,023 | 1,002 | 1,020 | 8,600 | 1,020 |
| 2022-08-25 | 1,016 | 1,016 | 985 | 990 | 5,000 | 990 |
| 2022-08-24 | 998 | 1,017 | 996 | 1,017 | 3,900 | 1,017 |
| 2022-08-23 | 1,005 | 1,005 | 998 | 1,000 | 1,500 | 1,000 |
| 2022-08-22 | 1,005 | 1,006 | 980 | 1,005 | 4,800 | 1,005 |
| 2022-08-19 | 1,026 | 1,026 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2022-08-18 | 1,040 | 1,040 | 1,029 | 1,030 | 900 | 1,030 |
| 2022-08-17 | 1,029 | 1,036 | 1,026 | 1,036 | 1,600 | 1,036 |
| 2022-08-16 | 1,049 | 1,049 | 1,021 | 1,029 | 4,500 | 1,029 |
| 2022-08-15 | 995 | 1,078 | 995 | 1,021 | 11,600 | 1,021 |
| 2022-08-12 | 999 | 1,000 | 992 | 992 | 4,200 | 992 |
| 2022-08-10 | 1,005 | 1,005 | 999 | 999 | 500 | 999 |
| 2022-08-09 | 997 | 1,005 | 997 | 998 | 1,300 | 998 |
| 2022-08-08 | 999 | 999 | 990 | 994 | 1,800 | 994 |
| 2022-08-05 | 1,010 | 1,010 | 995 | 997 | 3,400 | 997 |
| 2022-08-04 | 1,010 | 1,020 | 1,006 | 1,006 | 1,100 | 1,006 |
| 2022-08-03 | 1,010 | 1,010 | 1,000 | 1,009 | 1,700 | 1,009 |
| 2022-08-02 | 1,020 | 1,022 | 1,003 | 1,010 | 1,600 | 1,010 |
| 2022-08-01 | 997 | 1,020 | 995 | 1,020 | 3,600 | 1,020 |
| 2022-07-29 | 969 | 1,001 | 969 | 989 | 10,400 | 989 |
| 2022-07-28 | 970 | 982 | 970 | 980 | 1,900 | 980 |
| 2022-07-27 | 963 | 970 | 961 | 970 | 1,300 | 970 |
| 2022-07-26 | 974 | 974 | 956 | 974 | 1,400 | 974 |
| 2022-07-25 | 967 | 976 | 950 | 975 | 5,600 | 975 |
| 2022-07-22 | 933 | 958 | 932 | 953 | 1,800 | 953 |
| 2022-07-21 | 930 | 946 | 930 | 945 | 1,200 | 945 |
| 2022-07-20 | 936 | 941 | 928 | 928 | 1,200 | 928 |
| 2022-07-19 | 934 | 945 | 930 | 938 | 2,400 | 938 |
| 2022-07-15 | 911 | 940 | 900 | 919 | 9,000 | 919 |
| 2022-07-14 | 939 | 985 | 939 | 978 | 11,900 | 978 |
| 2022-07-13 | 940 | 962 | 927 | 950 | 1,400 | 950 |
| 2022-07-12 | 950 | 953 | 927 | 927 | 2,000 | 927 |
| 2022-07-11 | 945 | 955 | 945 | 952 | 1,300 | 952 |
| 2022-07-08 | 938 | 950 | 937 | 938 | 3,500 | 938 |
| 2022-07-07 | 913 | 926 | 913 | 921 | 1,300 | 921 |
| 2022-07-06 | 935 | 935 | 920 | 928 | 1,500 | 928 |
| 2022-07-05 | 941 | 941 | 920 | 920 | 1,300 | 920 |
| 2022-07-04 | 938 | 938 | 925 | 926 | 2,600 | 926 |
| 2022-07-01 | 956 | 960 | 953 | 953 | 1,300 | 953 |
| 2022-06-30 | 937 | 970 | 937 | 956 | 5,400 | 956 |
| 2022-06-29 | 970 | 970 | 935 | 938 | 3,700 | 938 |
| 2022-06-28 | 900 | 1,017 | 897 | 969 | 23,200 | 969 |
| 2022-06-27 | 911 | 915 | 893 | 899 | 3,900 | 899 |
| 2022-06-24 | 865 | 911 | 865 | 911 | 7,500 | 911 |
| 2022-06-23 | 865 | 865 | 847 | 865 | 1,800 | 865 |
| 2022-06-22 | 865 | 871 | 864 | 865 | 2,200 | 865 |
| 2022-06-21 | 875 | 876 | 855 | 864 | 3,300 | 864 |
| 2022-06-20 | 895 | 896 | 860 | 870 | 4,900 | 870 |
| 2022-06-17 | 821 | 908 | 810 | 900 | 12,900 | 900 |
| 2022-06-16 | 832 | 865 | 832 | 850 | 2,500 | 850 |
| 2022-06-15 | 845 | 845 | 831 | 831 | 5,800 | 831 |
| 2022-06-14 | 833 | 854 | 820 | 845 | 5,700 | 845 |
| 2022-06-13 | 861 | 861 | 832 | 832 | 5,000 | 832 |
| 2022-06-10 | 854 | 870 | 853 | 861 | 5,900 | 861 |
| 2022-06-09 | 853 | 876 | 848 | 857 | 18,800 | 857 |
| 2022-06-08 | 905 | 905 | 880 | 888 | 7,000 | 888 |
| 2022-06-07 | 907 | 907 | 898 | 900 | 2,200 | 900 |
| 2022-06-06 | 891 | 904 | 891 | 904 | 2,600 | 904 |
| 2022-06-03 | 898 | 898 | 880 | 882 | 7,300 | 882 |
| 2022-06-02 | 903 | 911 | 891 | 899 | 3,900 | 899 |
| 2022-06-01 | 871 | 893 | 871 | 890 | 2,600 | 890 |
| 2022-05-31 | 890 | 900 | 872 | 873 | 8,900 | 873 |
| 2022-05-30 | 873 | 937 | 860 | 899 | 28,200 | 899 |
| 2022-05-27 | 925 | 925 | 841 | 843 | 55,900 | 843 |
| 2022-05-26 | 954 | 963 | 883 | 929 | 47,600 | 929 |
| 2022-05-25 | 996 | 1,000 | 991 | 1,000 | 3,700 | 1,000 |
| 2022-05-24 | 1,017 | 1,017 | 998 | 998 | 2,800 | 998 |
| 2022-05-23 | 1,044 | 1,044 | 1,006 | 1,033 | 8,000 | 1,033 |
| 2022-05-20 | 1,025 | 1,050 | 1,022 | 1,042 | 3,900 | 1,042 |
| 2022-05-19 | 1,000 | 1,025 | 998 | 1,025 | 4,100 | 1,025 |
| 2022-05-18 | 1,009 | 1,009 | 991 | 998 | 7,500 | 998 |
| 2022-05-17 | 1,050 | 1,050 | 992 | 1,013 | 6,500 | 1,013 |
| 2022-05-16 | 1,045 | 1,081 | 1,020 | 1,050 | 4,300 | 1,050 |
| 2022-05-13 | 1,035 | 1,049 | 1,005 | 1,009 | 4,400 | 1,009 |
| 2022-05-12 | 1,006 | 1,035 | 991 | 1,033 | 3,900 | 1,033 |
| 2022-05-11 | 1,024 | 1,061 | 1,000 | 1,006 | 5,600 | 1,006 |
| 2022-05-10 | 1,001 | 1,080 | 991 | 1,080 | 7,700 | 1,080 |
| 2022-05-09 | 1,101 | 1,101 | 1,021 | 1,041 | 8,200 | 1,041 |
| 2022-05-06 | 1,116 | 1,170 | 1,080 | 1,101 | 7,700 | 1,101 |
| 2022-05-02 | 1,081 | 1,110 | 1,004 | 1,100 | 5,500 | 1,100 |
| 2022-04-28 | 995 | 1,042 | 988 | 1,021 | 5,300 | 1,021 |
| 2022-04-27 | 998 | 998 | 970 | 985 | 7,900 | 985 |
| 2022-04-26 | 1,030 | 1,060 | 1,000 | 1,002 | 9,500 | 1,002 |
| 2022-04-25 | 1,129 | 1,131 | 1,015 | 1,030 | 9,200 | 1,030 |
| 2022-04-22 | 1,098 | 1,148 | 1,080 | 1,119 | 9,700 | 1,119 |
| 2022-04-21 | 1,100 | 1,100 | 1,045 | 1,052 | 6,100 | 1,052 |
| 2022-04-20 | 1,171 | 1,171 | 1,080 | 1,099 | 8,500 | 1,099 |
| 2022-04-19 | 1,171 | 1,178 | 1,133 | 1,141 | 10,700 | 1,141 |
| 2022-04-18 | 1,251 | 1,280 | 1,169 | 1,171 | 18,000 | 1,171 |
| 2022-04-15 | 1,314 | 1,399 | 1,290 | 1,290 | 7,800 | 1,290 |
| 2022-04-14 | 1,450 | 1,450 | 1,410 | 1,434 | 20,100 | 1,434 |
| 2022-04-13 | 1,309 | 1,370 | 1,300 | 1,370 | 3,100 | 1,370 |
| 2022-04-12 | 1,382 | 1,382 | 1,301 | 1,301 | 9,100 | 1,301 |
| 2022-04-11 | 1,449 | 1,449 | 1,380 | 1,384 | 13,500 | 1,384 |
| 2022-04-08 | 1,411 | 1,435 | 1,376 | 1,435 | 5,600 | 1,435 |
| 2022-04-07 | 1,400 | 1,410 | 1,333 | 1,400 | 8,400 | 1,400 |
| 2022-04-06 | 1,399 | 1,400 | 1,349 | 1,400 | 6,100 | 1,400 |
| 2022-04-05 | 1,351 | 1,400 | 1,350 | 1,388 | 6,800 | 1,388 |
| 2022-04-04 | 1,369 | 1,373 | 1,339 | 1,368 | 7,200 | 1,368 |
| 2022-04-01 | 1,393 | 1,393 | 1,301 | 1,339 | 11,900 | 1,339 |
| 2022-03-31 | 1,372 | 1,438 | 1,356 | 1,409 | 12,000 | 1,409 |
| 2022-03-30 | 1,377 | 1,378 | 1,321 | 1,378 | 12,100 | 1,378 |
| 2022-03-29 | 1,350 | 1,360 | 1,311 | 1,347 | 9,600 | 1,347 |
| 2022-03-28 | 1,360 | 1,460 | 1,300 | 1,352 | 29,400 | 1,352 |
| 2022-03-25 | 1,354 | 1,374 | 1,261 | 1,347 | 13,600 | 1,347 |
| 2022-03-24 | 1,275 | 1,320 | 1,260 | 1,309 | 21,500 | 1,309 |
| 2022-03-23 | 1,200 | 1,255 | 1,180 | 1,255 | 15,700 | 1,255 |
| 2022-03-22 | 1,188 | 1,203 | 1,150 | 1,181 | 10,800 | 1,181 |
| 2022-03-18 | 1,150 | 1,182 | 1,129 | 1,173 | 2,900 | 1,173 |
| 2022-03-17 | 1,188 | 1,214 | 1,134 | 1,158 | 4,700 | 1,158 |
| 2022-03-16 | 1,186 | 1,197 | 1,118 | 1,170 | 5,600 | 1,170 |
| 2022-03-15 | 1,170 | 1,245 | 1,156 | 1,156 | 12,600 | 1,156 |
| 2022-03-14 | 1,171 | 1,215 | 1,140 | 1,200 | 13,400 | 1,200 |
| 2022-03-11 | 1,072 | 1,178 | 1,040 | 1,170 | 19,900 | 1,170 |
| 2022-03-10 | 1,115 | 1,140 | 1,085 | 1,102 | 15,700 | 1,102 |
| 2022-03-09 | 1,030 | 1,085 | 1,022 | 1,085 | 22,600 | 1,085 |
| 2022-03-08 | 1,136 | 1,200 | 980 | 1,035 | 130,500 | 1,035 |
| 2022-03-07 | 1,140 | 1,196 | 1,111 | 1,196 | 63,100 | 1,196 |
| 2022-03-04 | 1,332 | 1,332 | 1,215 | 1,230 | 51,800 | 1,230 |
| 2022-03-03 | 1,394 | 1,408 | 1,276 | 1,362 | 50,300 | 1,362 |
| 2022-03-02 | 1,389 | 1,424 | 1,366 | 1,386 | 60,000 | 1,386 |
| 2022-03-01 | 1,410 | 1,480 | 1,361 | 1,449 | 162,600 | 1,449 |
| 2022-02-28 | 1,560 | 1,630 | 1,407 | 1,417 | 404,000 | 1,417 |
| 2022-02-25 | 1,550 | 1,709 | 1,475 | 1,499 | 1,686,700 | 1,499 |
| 2022-02-24 | 1,461 | 1,900 | 1,430 | 1,430 | 3,904,000 | 1,430 |
| 2022-02-22 | 2,001 | 2,098 | 1,501 | 1,501 | 3,130,500 | 1,501 |
| 2022-02-21 | - | - | - | - | - | - |
| 2022-02-18 | - | - | - | - | - | - |
| 2022-02-17 | - | - | - | - | - | - |
| 2022-02-16 | - | - | - | - | - | - |
| 2022-02-15 | - | - | - | - | - | - |
| 2022-02-14 | - | - | - | - | - | - |
| 2022-02-10 | - | - | - | - | - | - |
| 2022-02-09 | - | - | - | - | - | - |
| 2022-02-08 | - | - | - | - | - | - |
| 2022-02-07 | - | - | - | - | - | - |
| 2022-02-04 | - | - | - | - | - | - |
| 2022-02-03 | - | - | - | - | - | - |
| 2022-02-02 | - | - | - | - | - | - |
| 2022-02-01 | - | - | - | - | - | - |
| 2022-01-31 | - | - | - | - | - | - |
| 2022-01-28 | - | - | - | - | - | - |
| 2022-01-27 | - | - | - | - | - | - |
| 2022-01-26 | - | - | - | - | - | - |
| 2022-01-25 | - | - | - | - | - | - |
| 2022-01-24 | - | - | - | - | - | - |
| 2022-01-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
