日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＡＣ　Ｈｏｌｄｉｎｇｓ(4725)の株価時系列情報

ＣＡＣ　Ｈｏｌｄｉｎｇｓ(4725)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 630 659 630 657 13,800
2002/12/27 660 660 647 655 24,700
2002/12/26 637 648 636 648 8,100
2002/12/25 631 649 630 647 12,700
2002/12/24 630 642 630 634 25,700
2002/12/20 649 649 631 631 25,400
2002/12/19 627 644 620 644 14,400
2002/12/18 631 656 621 637 13,500
2002/12/17 650 670 650 661 31,800
2002/12/16 615 643 615 643 29,800
2002/12/13 678 678 620 635 50,700
2002/12/12 657 670 648 669 45,700
2002/12/11 643 645 634 637 10,400
2002/12/10 613 630 610 630 10,900
2002/12/09 624 640 615 629 20,900
2002/12/06 620 621 610 614 29,200
2002/12/05 630 649 622 622 35,700
2002/12/04 669 669 630 650 39,400
2002/12/03 678 698 675 679 41,800
2002/12/02 680 716 675 677 98,200
2002/11/29 634 658 624 640 68,100
2002/11/28 616 630 612 625 47,700
2002/11/27 605 616 599 615 35,100
2002/11/26 635 636 595 620 73,300
2002/11/25 573 629 570 625 61,900
2002/11/22 565 574 560 573 45,900
2002/11/21 528 545 524 545 48,300
2002/11/20 480 509 480 508 95,000
2002/11/19 490 490 470 485 42,800
2002/11/18 525 529 479 505 33,200
2002/11/15 544 544 530 534 36,400
2002/11/14 555 557 520 524 53,200
2002/11/13 585 587 560 574 50,800
2002/11/12 579 589 577 585 29,400
2002/11/11 589 589 575 576 68,500
2002/11/08 595 600 583 587 42,400
2002/11/07 600 623 600 605 63,900
2002/11/06 610 610 590 596 37,300
2002/11/05 578 603 570 600 81,200
2002/11/01 595 596 575 577 72,000
2002/10/31 620 630 594 598 28,900
2002/10/30 632 636 615 616 48,300
2002/10/29 605 660 605 630 48,900
2002/10/28 610 612 593 608 51,300
2002/10/25 586 605 586 605 36,700
2002/10/24 609 609 580 594 49,200
2002/10/23 603 610 595 600 36,500
2002/10/22 625 628 604 605 70,100
2002/10/21 632 645 632 634 58,200
2002/10/18 640 646 628 628 118,500
2002/10/17 635 645 630 635 62,700
2002/10/16 693 698 640 640 67,200
2002/10/15 615 654 615 653 45,500
2002/10/11 606 626 595 605 49,600
2002/10/10 618 620 589 596 42,400
2002/10/09 600 625 580 613 82,400
2002/10/08 603 610 592 600 43,900
2002/10/07 620 627 600 603 41,500
2002/10/04 645 663 645 651 28,400
2002/10/03 690 701 660 675 27,300
2002/10/02 733 733 692 692 43,800
2002/10/01 748 748 711 712 13,300
2002/09/30 752 758 729 742 28,300
2002/09/27 765 765 743 745 36,800
2002/09/26 740 762 735 735 37,500
2002/09/25 740 748 736 737 21,300
2002/09/24 744 750 733 750 44,500
2002/09/20 771 790 739 774 33,700
2002/09/19 800 815 785 787 27,400
2002/09/18 815 815 781 800 20,700
2002/09/17 800 810 790 810 47,000
2002/09/13 820 830 800 805 53,500
2002/09/12 820 820 795 803 19,300
2002/09/11 797 820 791 820 27,100
2002/09/10 801 805 790 798 19,700
2002/09/09 800 814 790 810 22,900
2002/09/06 779 800 741 780 57,600
2002/09/05 790 797 782 787 32,200
2002/09/04 793 811 770 779 60,700
2002/09/03 870 870 827 827 44,000
2002/09/02 890 900 875 882 18,200
2002/08/30 905 910 885 900 20,000
2002/08/29 900 920 880 899 32,000
2002/08/28 952 952 920 920 29,000
2002/08/27 959 960 905 922 54,700
2002/08/26 887 940 882 909 63,400
2002/08/23 850 885 845 867 50,500
2002/08/22 843 843 806 830 52,500
2002/08/21 851 853 845 845 32,000
2002/08/20 856 858 851 853 18,700
2002/08/19 875 875 853 853 38,100
2002/08/16 878 881 872 873 22,900
2002/08/15 874 880 866 874 29,800
2002/08/14 856 867 849 854 41,600
2002/08/13 903 904 866 876 58,400
2002/08/12 943 943 912 913 24,800
2002/08/09 904 944 902 943 44,700
2002/08/08 925 925 900 904 44,500
2002/08/07 960 968 900 905 105,900
2002/08/06 959 959 934 939 46,100
2002/08/05 979 1,004 963 965 40,200
2002/08/02 985 1,010 974 986 39,100
2002/08/01 1,010 1,015 992 993 32,700
2002/07/31 1,033 1,033 1,005 1,010 44,300
2002/07/30 1,012 1,045 1,011 1,034 56,400
2002/07/29 999 999 972 972 55,200
2002/07/26 970 995 945 972 135,000
2002/07/25 1,030 1,036 960 960 156,300
2002/07/24 1,050 1,050 1,006 1,006 99,500
2002/07/23 1,069 1,069 1,055 1,057 62,600
2002/07/22 1,060 1,095 1,053 1,081 62,900
2002/07/19 1,120 1,123 1,100 1,107 30,000
2002/07/18 1,108 1,144 1,100 1,130 28,300
2002/07/17 1,110 1,129 1,060 1,088 52,800
2002/07/16 1,120 1,145 1,100 1,100 106,500
2002/07/15 1,170 1,185 1,157 1,160 62,800
2002/07/12 1,144 1,191 1,144 1,171 93,500
2002/07/11 1,171 1,178 1,130 1,148 113,000
2002/07/10 1,206 1,209 1,191 1,191 100,700
2002/07/09 1,206 1,214 1,186 1,199 129,500
2002/07/08 1,243 1,263 1,202 1,206 184,700
2002/07/05 1,196 1,232 1,182 1,223 334,700
2002/07/04 1,230 1,235 1,186 1,196 241,500
2002/07/03 1,201 1,230 1,165 1,199 227,800
2002/07/02 1,331 1,331 1,231 1,255 177,600
2002/07/01 1,360 1,396 1,358 1,360 49,300
2002/06/28 1,476 1,498 1,470 1,479 22,700
2002/06/27 1,485 1,495 1,470 1,476 26,300
2002/06/26 1,480 1,490 1,475 1,479 20,500
2002/06/25 1,470 1,490 1,470 1,490 17,300
2002/06/24 1,460 1,488 1,459 1,480 26,200
2002/06/21 1,530 1,530 1,501 1,501 13,200
2002/06/20 1,525 1,534 1,500 1,534 11,800
2002/06/19 1,560 1,560 1,512 1,512 15,500
2002/06/18 1,541 1,580 1,525 1,555 28,800
2002/06/17 1,560 1,570 1,510 1,511 57,500
2002/06/14 1,560 1,568 1,541 1,560 61,500
2002/06/13 1,659 1,659 1,570 1,585 48,100
2002/06/12 1,615 1,616 1,597 1,598 29,700
2002/06/11 1,621 1,635 1,615 1,620 27,500
2002/06/10 1,660 1,660 1,616 1,619 51,300
2002/06/07 1,651 1,651 1,640 1,640 30,300
2002/06/06 1,700 1,706 1,660 1,660 41,700
2002/06/05 1,700 1,712 1,696 1,696 21,900
2002/06/04 1,709 1,709 1,683 1,695 29,900
2002/06/03 1,718 1,725 1,670 1,670 70,400
2002/05/31 1,745 1,750 1,700 1,721 54,800
2002/05/30 1,786 1,805 1,772 1,805 41,000
2002/05/29 1,819 1,824 1,800 1,820 12,100
2002/05/28 1,814 1,830 1,814 1,817 20,400
2002/05/27 1,850 1,850 1,805 1,810 9,300
2002/05/24 1,805 1,848 1,798 1,848 18,400
2002/05/23 1,800 1,810 1,790 1,792 23,200
2002/05/22 1,828 1,828 1,800 1,801 17,000
2002/05/21 1,820 1,829 1,795 1,823 16,000
2002/05/20 1,830 1,830 1,785 1,790 20,900
2002/05/17 1,879 1,879 1,820 1,820 19,100
2002/05/16 1,911 1,911 1,862 1,880 7,600
2002/05/15 1,910 1,911 1,851 1,851 15,700
2002/05/14 1,910 1,915 1,895 1,909 12,000
2002/05/13 1,940 1,940 1,915 1,940 35,700
2002/05/10 1,901 1,931 1,901 1,931 30,700
2002/05/09 1,900 1,920 1,895 1,901 61,600
2002/05/08 1,850 1,897 1,850 1,885 34,000
2002/05/07 1,803 1,847 1,803 1,841 13,300
2002/05/02 1,846 1,846 1,802 1,802 15,800
2002/05/01 1,840 1,852 1,838 1,852 16,500
2002/04/30 1,840 1,840 1,820 1,820 18,100
2002/04/26 1,860 1,860 1,814 1,838 34,200
2002/04/25 1,845 1,845 1,830 1,830 11,300
2002/04/24 1,845 1,850 1,842 1,845 11,600
2002/04/23 1,852 1,860 1,843 1,850 20,200
2002/04/22 1,799 1,862 1,799 1,862 24,300
2002/04/19 1,796 1,796 1,760 1,796 19,400
2002/04/18 1,775 1,799 1,732 1,795 12,800
2002/04/17 1,761 1,780 1,761 1,775 10,600
2002/04/16 1,769 1,769 1,747 1,760 10,100
2002/04/15 1,719 1,774 1,719 1,774 6,800
2002/04/12 1,744 1,744 1,712 1,715 15,400
2002/04/11 1,741 1,756 1,720 1,744 19,200
2002/04/10 1,709 1,741 1,709 1,741 16,400
2002/04/09 1,709 1,718 1,700 1,710 41,300
2002/04/08 1,722 1,722 1,705 1,709 54,500
2002/04/05 1,780 1,780 1,723 1,723 24,000
2002/04/04 1,726 1,745 1,726 1,735 24,900
2002/04/03 1,730 1,765 1,725 1,726 30,600
2002/04/02 1,730 1,730 1,693 1,728 12,000
2002/04/01 1,652 1,720 1,652 1,720 26,800
2002/03/29 1,740 1,799 1,681 1,682 20,900
2002/03/28 1,770 1,772 1,730 1,730 16,500
2002/03/27 1,788 1,788 1,755 1,770 33,300
2002/03/26 1,715 1,733 1,690 1,703 36,900
2002/03/25 1,734 1,740 1,706 1,725 56,100
2002/03/22 1,840 1,862 1,790 1,824 43,500
2002/03/20 1,876 1,898 1,870 1,898 21,900
2002/03/19 1,909 1,909 1,850 1,895 24,700
2002/03/18 1,873 1,900 1,822 1,850 44,300
2002/03/15 1,930 1,930 1,862 1,902 14,700
2002/03/14 1,876 1,936 1,861 1,932 17,300
2002/03/13 1,888 1,968 1,888 1,889 29,300
2002/03/12 2,055 2,055 1,975 1,998 25,900
2002/03/11 1,999 2,020 1,927 2,015 60,700
2002/03/08 1,835 1,950 1,834 1,941 89,700
2002/03/07 1,785 1,835 1,750 1,834 44,600
2002/03/06 1,770 1,789 1,705 1,785 36,400
2002/03/05 1,800 1,800 1,730 1,794 52,200
2002/03/04 1,662 1,760 1,620 1,759 58,300
2002/03/01 1,601 1,646 1,601 1,645 36,400
2002/02/28 1,680 1,687 1,661 1,684 46,200
2002/02/27 1,650 1,696 1,649 1,665 48,700
2002/02/26 1,665 1,673 1,650 1,670 38,400
2002/02/25 1,710 1,710 1,640 1,695 90,300
2002/02/22 1,770 1,770 1,740 1,750 56,600
2002/02/21 1,788 1,788 1,740 1,770 46,700
2002/02/20 1,725 1,760 1,725 1,751 31,300
2002/02/19 1,710 1,725 1,710 1,725 21,100
2002/02/18 1,729 1,751 1,712 1,725 21,100
2002/02/15 1,794 1,794 1,704 1,729 40,500
2002/02/14 1,748 1,830 1,748 1,798 50,600
2002/02/13 1,749 1,770 1,710 1,739 29,800
2002/02/12 1,703 1,759 1,700 1,749 23,100
2002/02/08 1,800 1,805 1,700 1,703 27,100
2002/02/07 1,805 1,848 1,805 1,835 6,800
2002/02/06 1,755 1,810 1,755 1,805 5,700
2002/02/05 1,890 1,905 1,782 1,815 7,600
2002/02/04 1,960 1,960 1,930 1,938 8,500
2002/02/01 1,905 1,968 1,903 1,968 8,100
2002/01/31 1,910 1,914 1,888 1,888 13,000
2002/01/30 1,900 1,915 1,872 1,900 17,300
2002/01/29 1,960 1,980 1,921 1,921 6,300
2002/01/28 2,015 2,020 1,990 2,000 11,600
2002/01/25 2,095 2,105 2,050 2,095 11,200
2002/01/24 2,070 2,105 2,060 2,100 8,300
2002/01/23 2,220 2,220 2,080 2,130 7,900
2002/01/22 2,280 2,280 2,180 2,230 5,200
2002/01/21 2,220 2,250 2,220 2,250 10,900
2002/01/18 2,215 2,250 2,195 2,250 13,000
2002/01/17 2,145 2,200 2,105 2,135 13,400
2002/01/16 2,170 2,170 2,090 2,145 4,000
2002/01/15 2,110 2,185 2,110 2,130 10,500
2002/01/11 2,195 2,195 2,110 2,110 27,300
2002/01/10 2,285 2,285 2,200 2,200 11,400
2002/01/09 2,315 2,315 2,255 2,300 9,400
2002/01/08 2,430 2,430 2,300 2,320 8,500
2002/01/07 2,400 2,450 2,385 2,435 19,700
2002/01/04 2,390 2,390 2,325 2,375 6,100

このページの先頭へ