9215 (株)CaSy 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	923	937	900	923	25,600	923
2023-12-28	946	946	919	929	18,400	929
2023-12-27	963	973	944	952	33,200	952
2023-12-26	982	1,050	944	962	212,900	962
2023-12-25	1,056	1,080	969	982	342,800	982
2023-12-22	1,145	1,146	983	1,025	479,500	1,025
2023-12-21	1,415	1,415	1,115	1,115	2,173,700	1,115
2023-12-20	1,115	1,115	1,016	1,115	310,600	1,115
2023-12-19	820	965	820	965	51,800	965
2023-12-18	815	815	815	815	400	815
2023-12-15	838	838	815	820	2,600	820
2023-12-14	830	837	823	823	2,100	823
2023-12-13	833	838	833	838	200	838
2023-12-12	845	848	845	848	1,100	848
2023-12-11	855	855	826	826	1,300	826
2023-12-08	863	863	855	855	900	855
2023-12-07	865	869	853	863	1,800	863
2023-12-06	850	860	841	850	1,300	850
2023-12-05	850	940	840	840	19,900	840
2023-12-04	825	825	825	825	500	825
2023-12-01	818	818	814	814	300	814
2023-11-30	827	833	827	833	700	833
2023-11-29	812	820	812	818	500	818
2023-11-28	835	839	827	827	1,500	827
2023-11-27	848	855	834	855	1,000	855
2023-11-24	822	830	822	830	900	830
2023-11-22	840	840	822	822	1,100	822
2023-11-21	-	-	-	840	-	840
2023-11-20	825	840	825	840	400	840
2023-11-17	840	840	840	840	100	840
2023-11-16	843	850	826	840	1,600	840
2023-11-15	858	858	858	858	100	858
2023-11-14	853	858	853	858	1,500	858
2023-11-13	845	845	830	838	1,400	838
2023-11-10	847	847	832	844	800	844
2023-11-09	835	835	834	834	600	834
2023-11-08	832	832	832	832	100	832
2023-11-07	831	831	830	830	500	830
2023-11-06	855	855	840	840	200	840
2023-11-02	850	850	847	847	400	847
2023-11-01	829	858	829	854	1,400	854
2023-10-31	845	852	822	849	1,800	849
2023-10-30	846	846	820	845	500	845
2023-10-27	818	818	818	818	200	818
2023-10-26	837	837	819	819	400	819
2023-10-25	837	837	822	837	400	837
2023-10-24	830	837	830	837	200	837
2023-10-23	830	830	830	830	200	830
2023-10-20	818	849	818	845	1,900	845
2023-10-19	819	833	810	833	2,500	833
2023-10-18	833	836	820	828	2,000	828
2023-10-17	868	868	839	843	1,500	843
2023-10-16	836	883	831	880	5,700	880
2023-10-13	902	911	879	911	5,800	911
2023-10-12	912	912	896	910	2,300	910
2023-10-11	918	918	880	886	3,900	886
2023-10-10	913	913	906	909	900	909
2023-10-06	912	912	891	908	1,000	908
2023-10-05	871	885	871	885	600	885
2023-10-04	875	875	867	871	1,600	871
2023-10-03	918	918	878	878	1,000	878
2023-10-02	895	909	895	909	2,200	909
2023-09-29	901	901	880	880	2,400	880
2023-09-28	888	892	888	892	300	892
2023-09-27	875	891	871	888	3,000	888
2023-09-26	866	866	866	866	100	866
2023-09-25	860	876	860	875	1,200	875
2023-09-22	-	-	-	856	-	856
2023-09-21	865	870	856	856	700	856
2023-09-20	846	880	846	880	1,600	880
2023-09-19	875	883	836	845	2,800	845
2023-09-15	890	890	865	865	300	865
2023-09-14	885	890	872	890	1,700	890
2023-09-13	885	885	885	885	100	885
2023-09-12	906	906	885	885	1,600	885
2023-09-11	899	908	880	882	2,200	882
2023-09-08	887	887	887	887	100	887
2023-09-07	883	899	870	876	4,300	876
2023-09-06	901	901	898	898	900	898
2023-09-05	910	910	900	900	600	900
2023-09-04	905	909	880	905	2,400	905
2023-09-01	900	905	900	905	500	905
2023-08-31	910	910	886	886	700	886
2023-08-30	905	910	900	900	500	900
2023-08-29	885	910	885	910	400	910
2023-08-28	900	910	880	910	2,500	910
2023-08-25	920	920	900	900	900	900
2023-08-24	910	925	910	920	1,400	920
2023-08-23	873	940	873	940	15,600	940
2023-08-22	862	890	860	888	4,800	888
2023-08-21	844	860	844	851	1,000	851
2023-08-18	828	841	825	841	1,000	841
2023-08-17	837	852	826	852	1,500	852
2023-08-16	852	852	852	852	300	852
2023-08-15	859	864	844	860	4,600	860
2023-08-14	847	847	832	844	600	844
2023-08-10	831	867	810	837	2,800	837
2023-08-09	845	845	831	831	1,300	831
2023-08-08	860	860	850	850	2,600	850
2023-08-07	870	870	851	860	2,100	860
2023-08-04	870	870	870	870	100	870
2023-08-03	880	880	869	869	2,100	869
2023-08-02	880	880	880	880	100	880
2023-08-01	888	905	880	880	7,500	880
2023-07-31	880	885	880	885	600	885
2023-07-28	876	879	875	877	1,700	877
2023-07-27	866	880	865	880	1,700	880
2023-07-26	860	877	860	866	1,800	866
2023-07-25	-	-	-	868	-	868
2023-07-24	880	880	851	868	4,800	868
2023-07-21	865	865	850	850	3,200	850
2023-07-20	900	900	870	870	2,900	870
2023-07-19	882	884	870	870	2,000	870
2023-07-18	852	906	852	882	12,700	882
2023-07-14	906	935	906	935	3,300	935
2023-07-13	932	934	912	934	2,400	934
2023-07-12	918	933	915	932	3,000	932
2023-07-11	905	915	905	915	1,000	915
2023-07-10	895	900	886	900	4,900	900
2023-07-07	881	891	881	884	400	884
2023-07-06	893	893	881	881	1,200	881
2023-07-05	897	897	882	882	1,100	882
2023-07-04	899	899	895	899	1,100	899
2023-07-03	876	900	876	900	4,000	900
2023-06-30	858	875	858	875	400	875
2023-06-29	855	860	855	860	800	860
2023-06-28	854	855	852	855	600	855
2023-06-27	851	851	841	841	1,000	841
2023-06-26	879	879	851	855	2,800	855
2023-06-23	879	879	879	879	300	879
2023-06-22	880	880	879	879	200	879
2023-06-21	880	880	880	880	200	880
2023-06-20	900	900	870	877	3,300	877
2023-06-19	926	926	905	905	2,700	905
2023-06-16	928	928	920	927	1,500	927
2023-06-15	909	929	909	922	2,500	922
2023-06-14	912	916	912	913	700	913
2023-06-13	884	910	882	903	2,800	903
2023-06-12	875	884	875	884	1,100	884
2023-06-09	860	871	860	864	2,900	864
2023-06-08	861	861	857	857	500	857
2023-06-07	856	861	851	858	700	858
2023-06-06	860	862	851	860	2,300	860
2023-06-05	849	865	849	865	900	865
2023-06-02	848	848	848	848	100	848
2023-06-01	848	848	848	848	100	848
2023-05-31	859	859	854	854	200	854
2023-05-30	826	829	826	829	200	829
2023-05-29	850	850	820	832	2,800	832
2023-05-26	855	855	853	853	200	853
2023-05-25	855	855	847	847	300	847
2023-05-24	854	856	848	855	800	855
2023-05-23	846	854	844	854	700	854
2023-05-22	840	854	833	846	2,000	846
2023-05-19	895	895	820	835	16,600	835
2023-05-18	912	912	891	891	1,400	891
2023-05-17	901	902	890	890	1,800	890
2023-05-16	927	927	880	901	4,800	901
2023-05-15	927	966	917	927	6,100	927
2023-05-12	880	897	880	882	2,700	882
2023-05-11	882	897	882	890	2,800	890
2023-05-10	915	915	880	880	2,200	880
2023-05-09	908	912	905	905	1,000	905
2023-05-08	901	914	901	908	1,500	908
2023-05-02	934	950	901	901	11,100	901
2023-05-01	950	950	901	915	9,300	915
2023-04-28	955	955	917	940	9,900	940
2023-04-27	882	929	860	929	13,400	929
2023-04-26	830	975	830	885	21,100	885
2023-04-25	826	830	825	827	2,400	827
2023-04-24	828	828	817	826	2,100	826
2023-04-21	825	828	825	828	500	828
2023-04-20	818	820	818	820	300	820
2023-04-19	816	816	816	816	200	816
2023-04-18	821	823	805	811	3,300	811
2023-04-17	828	828	801	819	3,900	819
2023-04-14	810	830	799	799	6,000	799
2023-04-13	801	808	801	808	500	808
2023-04-12	810	817	801	801	2,100	801
2023-04-11	810	818	801	808	2,500	808
2023-04-10	791	830	791	810	3,200	810
2023-04-07	800	800	782	795	2,800	795
2023-04-06	785	807	785	800	1,500	800
2023-04-05	792	799	792	795	700	795
2023-04-04	785	843	781	810	3,400	810
2023-04-03	767	796	767	784	3,200	784
2023-03-31	775	800	775	782	2,500	782
2023-03-30	775	775	775	775	100	775
2023-03-29	785	787	774	774	1,000	774
2023-03-28	798	798	779	790	1,200	790
2023-03-27	800	800	799	799	600	799
2023-03-24	772	802	772	800	2,600	800
2023-03-23	-	-	-	787	-	787
2023-03-22	772	787	772	787	800	787
2023-03-20	775	778	775	778	200	778
2023-03-17	781	790	775	790	800	790
2023-03-16	795	795	770	780	2,200	780
2023-03-15	795	807	795	797	600	797
2023-03-14	801	803	791	791	2,200	791
2023-03-13	800	811	800	806	1,700	806
2023-03-10	818	818	812	812	400	812
2023-03-09	807	818	807	812	1,200	812
2023-03-08	825	825	815	816	1,400	816
2023-03-07	820	825	820	825	1,100	825
2023-03-06	810	816	810	815	1,400	815
2023-03-03	806	806	786	806	2,800	806
2023-03-02	806	806	806	806	600	806
2023-03-01	813	818	801	818	800	818
2023-02-28	825	825	803	804	2,300	804
2023-02-27	830	830	826	826	1,500	826
2023-02-24	824	833	820	825	2,400	825
2023-02-22	868	868	810	823	6,400	823
2023-02-21	845	858	844	857	6,300	857
2023-02-20	838	844	824	844	6,500	844
2023-02-17	795	809	795	808	2,000	808
2023-02-16	794	807	794	798	700	798
2023-02-15	792	810	790	793	2,300	793
2023-02-14	785	795	774	790	6,000	790
2023-02-13	776	781	759	781	4,800	781
2023-02-10	760	770	753	770	1,500	770
2023-02-09	759	762	759	760	1,200	760
2023-02-08	766	766	760	760	800	760
2023-02-07	769	769	766	766	200	766
2023-02-06	777	777	757	759	1,300	759
2023-02-03	763	777	760	777	1,900	777
2023-02-02	782	782	746	763	4,800	763
2023-02-01	789	789	781	782	2,000	782
2023-01-31	778	782	777	782	3,000	782
2023-01-30	770	782	766	778	4,300	778
2023-01-27	765	770	758	768	3,200	768
2023-01-26	758	761	754	758	1,900	758
2023-01-25	739	752	735	752	4,500	752
2023-01-24	731	749	731	736	11,500	736
2023-01-23	741	745	718	731	14,900	731
2023-01-20	750	751	730	740	7,000	740
2023-01-19	760	760	739	750	8,400	750
2023-01-18	763	788	745	760	12,000	760
2023-01-17	788	795	757	761	10,400	761
2023-01-16	805	806	772	795	10,400	795
2023-01-13	830	830	810	830	2,500	830
2023-01-12	805	829	805	829	3,300	829
2023-01-11	805	819	787	812	3,400	812
2023-01-10	810	825	800	800	10,400	800
2023-01-06	834	840	825	825	900	825
2023-01-05	833	850	828	840	2,500	840
2023-01-04	821	840	821	827	1,000	827

分割・併合履歴：なし

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