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 |
---|---|---|---|---|---|
2003/12/30 | 770 | 780 | 766 | 780 | 18,600 |
2003/12/29 | 765 | 780 | 765 | 769 | 15,500 |
2003/12/26 | 777 | 778 | 764 | 764 | 31,800 |
2003/12/25 | 738 | 768 | 738 | 768 | 14,200 |
2003/12/24 | 765 | 770 | 758 | 761 | 34,500 |
2003/12/22 | 760 | 780 | 758 | 765 | 35,100 |
2003/12/19 | 750 | 765 | 749 | 760 | 34,900 |
2003/12/18 | 776 | 776 | 742 | 755 | 38,900 |
2003/12/17 | 778 | 778 | 738 | 746 | 26,100 |
2003/12/16 | 782 | 783 | 769 | 773 | 59,500 |
2003/12/15 | 787 | 790 | 767 | 772 | 15,600 |
2003/12/12 | 767 | 773 | 744 | 767 | 91,600 |
2003/12/11 | 720 | 740 | 712 | 737 | 45,200 |
2003/12/10 | 739 | 740 | 725 | 725 | 27,900 |
2003/12/09 | 750 | 751 | 738 | 742 | 48,600 |
2003/12/08 | 752 | 757 | 747 | 750 | 28,000 |
2003/12/05 | 761 | 770 | 760 | 762 | 36,300 |
2003/12/04 | 760 | 775 | 760 | 767 | 22,300 |
2003/12/03 | 766 | 780 | 766 | 778 | 30,500 |
2003/12/02 | 778 | 784 | 767 | 772 | 146,300 |
2003/12/01 | 731 | 775 | 731 | 742 | 53,300 |
2003/11/28 | 761 | 790 | 759 | 761 | 55,700 |
2003/11/27 | 758 | 779 | 758 | 774 | 25,500 |
2003/11/26 | 780 | 780 | 769 | 778 | 25,000 |
2003/11/25 | 781 | 795 | 772 | 775 | 22,200 |
2003/11/21 | 761 | 776 | 760 | 771 | 29,700 |
2003/11/20 | 805 | 805 | 761 | 770 | 33,200 |
2003/11/19 | 700 | 820 | 700 | 808 | 60,600 |
2003/11/18 | 700 | 754 | 680 | 754 | 62,400 |
2003/11/17 | 760 | 760 | 718 | 725 | 47,000 |
2003/11/14 | 793 | 794 | 760 | 763 | 35,400 |
2003/11/13 | 780 | 794 | 780 | 783 | 13,300 |
2003/11/12 | 770 | 791 | 760 | 770 | 40,500 |
2003/11/11 | 775 | 796 | 770 | 777 | 54,500 |
2003/11/10 | 807 | 809 | 800 | 805 | 43,100 |
2003/11/07 | 815 | 820 | 805 | 815 | 67,800 |
2003/11/06 | 819 | 825 | 807 | 812 | 60,600 |
2003/11/05 | 815 | 835 | 805 | 815 | 228,200 |
2003/11/04 | 906 | 924 | 902 | 905 | 26,600 |
2003/10/31 | 916 | 923 | 906 | 906 | 36,200 |
2003/10/30 | 917 | 919 | 907 | 915 | 17,100 |
2003/10/29 | 912 | 944 | 908 | 915 | 32,700 |
2003/10/28 | 924 | 937 | 900 | 911 | 50,100 |
2003/10/27 | 890 | 925 | 890 | 913 | 74,300 |
2003/10/24 | 860 | 897 | 860 | 876 | 73,400 |
2003/10/23 | 897 | 907 | 859 | 870 | 114,300 |
2003/10/22 | 965 | 968 | 931 | 937 | 78,600 |
2003/10/21 | 1,050 | 1,050 | 961 | 970 | 96,500 |
2003/10/20 | 1,005 | 1,065 | 984 | 1,035 | 162,200 |
2003/10/17 | 1,039 | 1,080 | 1,010 | 1,020 | 265,100 |
2003/10/16 | 918 | 1,015 | 910 | 1,015 | 223,800 |
2003/10/15 | 916 | 917 | 897 | 915 | 115,800 |
2003/10/14 | 918 | 918 | 881 | 915 | 134,700 |
2003/10/10 | 840 | 928 | 839 | 908 | 244,600 |
2003/10/09 | 825 | 840 | 822 | 831 | 74,500 |
2003/10/08 | 820 | 835 | 806 | 821 | 153,900 |
2003/10/07 | 820 | 829 | 808 | 829 | 51,700 |
2003/10/06 | 821 | 829 | 803 | 827 | 49,200 |
2003/10/03 | 825 | 830 | 817 | 817 | 28,000 |
2003/10/02 | 820 | 828 | 816 | 823 | 39,400 |
2003/10/01 | 788 | 819 | 770 | 819 | 50,600 |
2003/09/30 | 786 | 793 | 786 | 788 | 17,000 |
2003/09/29 | 788 | 791 | 785 | 785 | 15,500 |
2003/09/26 | 784 | 799 | 780 | 791 | 37,600 |
2003/09/25 | 800 | 801 | 783 | 783 | 28,900 |
2003/09/24 | 810 | 814 | 800 | 805 | 18,400 |
2003/09/22 | 806 | 814 | 800 | 814 | 32,900 |
2003/09/19 | 815 | 820 | 800 | 806 | 30,800 |
2003/09/18 | 815 | 820 | 808 | 815 | 20,900 |
2003/09/17 | 820 | 833 | 813 | 821 | 62,000 |
2003/09/16 | 808 | 820 | 808 | 814 | 35,600 |
2003/09/12 | 807 | 811 | 802 | 811 | 54,300 |
2003/09/11 | 805 | 809 | 791 | 793 | 50,400 |
2003/09/10 | 814 | 815 | 802 | 805 | 34,700 |
2003/09/09 | 818 | 821 | 806 | 813 | 26,400 |
2003/09/08 | 801 | 811 | 800 | 808 | 43,100 |
2003/09/05 | 830 | 834 | 799 | 813 | 86,100 |
2003/09/04 | 846 | 846 | 835 | 835 | 70,200 |
2003/09/03 | 841 | 843 | 812 | 827 | 72,600 |
2003/09/02 | 819 | 835 | 806 | 821 | 109,600 |
2003/09/01 | 803 | 820 | 803 | 810 | 54,300 |
2003/08/29 | 774 | 790 | 774 | 786 | 23,900 |
2003/08/28 | 785 | 785 | 777 | 777 | 33,400 |
2003/08/27 | 792 | 795 | 786 | 786 | 40,800 |
2003/08/26 | 803 | 805 | 786 | 792 | 26,100 |
2003/08/25 | 811 | 815 | 802 | 803 | 19,400 |
2003/08/22 | 810 | 821 | 802 | 807 | 32,100 |
2003/08/21 | 811 | 819 | 805 | 808 | 56,300 |
2003/08/20 | 825 | 835 | 823 | 828 | 38,600 |
2003/08/19 | 856 | 856 | 822 | 835 | 84,800 |
2003/08/18 | 825 | 850 | 825 | 846 | 105,500 |
2003/08/15 | 810 | 817 | 795 | 817 | 111,600 |
2003/08/14 | 782 | 809 | 780 | 807 | 51,300 |
2003/08/13 | 786 | 792 | 777 | 785 | 41,600 |
2003/08/12 | 761 | 774 | 760 | 766 | 25,100 |
2003/08/11 | 765 | 775 | 763 | 769 | 26,300 |
2003/08/08 | 758 | 784 | 758 | 775 | 32,900 |
2003/08/07 | 768 | 800 | 755 | 757 | 32,200 |
2003/08/06 | 775 | 781 | 760 | 767 | 55,700 |
2003/08/05 | 810 | 813 | 790 | 791 | 54,300 |
2003/08/04 | 806 | 825 | 805 | 815 | 86,100 |
2003/08/01 | 890 | 894 | 861 | 875 | 28,500 |
2003/07/31 | 910 | 913 | 882 | 894 | 56,900 |
2003/07/30 | 853 | 910 | 853 | 890 | 98,400 |
2003/07/29 | 825 | 831 | 823 | 823 | 33,300 |
2003/07/28 | 835 | 845 | 826 | 834 | 25,700 |
2003/07/25 | 845 | 846 | 821 | 822 | 26,900 |
2003/07/24 | 842 | 850 | 833 | 833 | 35,300 |
2003/07/23 | 825 | 845 | 825 | 835 | 46,900 |
2003/07/22 | 830 | 831 | 802 | 822 | 23,100 |
2003/07/18 | 799 | 840 | 799 | 823 | 31,400 |
2003/07/17 | 860 | 860 | 832 | 839 | 32,800 |
2003/07/16 | 896 | 896 | 861 | 868 | 16,300 |
2003/07/15 | 869 | 903 | 869 | 882 | 68,900 |
2003/07/14 | 865 | 887 | 863 | 865 | 54,700 |
2003/07/11 | 890 | 892 | 851 | 860 | 60,100 |
2003/07/10 | 923 | 924 | 901 | 901 | 30,200 |
2003/07/09 | 930 | 938 | 915 | 921 | 55,600 |
2003/07/08 | 935 | 940 | 911 | 918 | 86,600 |
2003/07/07 | 902 | 930 | 896 | 915 | 46,100 |
2003/07/04 | 860 | 913 | 860 | 903 | 58,500 |
2003/07/03 | 970 | 970 | 900 | 900 | 68,800 |
2003/07/02 | 960 | 962 | 890 | 926 | 92,900 |
2003/07/01 | 890 | 950 | 890 | 939 | 97,500 |
2003/06/30 | 850 | 905 | 850 | 890 | 94,400 |
2003/06/27 | 820 | 861 | 818 | 850 | 97,200 |
2003/06/26 | 818 | 818 | 792 | 803 | 46,200 |
2003/06/25 | 771 | 820 | 771 | 820 | 83,400 |
2003/06/24 | 783 | 783 | 752 | 752 | 16,900 |
2003/06/23 | 770 | 785 | 770 | 775 | 45,700 |
2003/06/20 | 775 | 783 | 753 | 753 | 35,200 |
2003/06/19 | 774 | 790 | 770 | 785 | 60,200 |
2003/06/18 | 745 | 773 | 740 | 765 | 70,300 |
2003/06/17 | 715 | 735 | 715 | 724 | 41,500 |
2003/06/16 | 709 | 715 | 702 | 710 | 21,200 |
2003/06/13 | 700 | 709 | 699 | 702 | 55,900 |
2003/06/12 | 704 | 715 | 695 | 699 | 60,300 |
2003/06/11 | 690 | 709 | 689 | 689 | 37,500 |
2003/06/10 | 690 | 690 | 683 | 685 | 19,900 |
2003/06/09 | 685 | 692 | 685 | 690 | 38,600 |
2003/06/06 | 690 | 690 | 685 | 688 | 24,000 |
2003/06/05 | 685 | 691 | 685 | 687 | 40,100 |
2003/06/04 | 686 | 694 | 685 | 690 | 19,900 |
2003/06/03 | 698 | 700 | 680 | 680 | 41,500 |
2003/06/02 | 700 | 704 | 698 | 698 | 12,300 |
2003/05/30 | 691 | 710 | 691 | 695 | 24,400 |
2003/05/29 | 711 | 711 | 690 | 691 | 19,600 |
2003/05/28 | 700 | 714 | 680 | 710 | 33,600 |
2003/05/27 | 709 | 709 | 702 | 702 | 31,700 |
2003/05/26 | 706 | 706 | 701 | 703 | 33,800 |
2003/05/23 | 700 | 709 | 700 | 707 | 39,600 |
2003/05/22 | 689 | 709 | 688 | 706 | 13,200 |
2003/05/21 | 706 | 710 | 690 | 693 | 24,200 |
2003/05/20 | 692 | 709 | 692 | 709 | 17,300 |
2003/05/19 | 670 | 693 | 660 | 692 | 12,100 |
2003/05/16 | 670 | 680 | 669 | 675 | 27,700 |
2003/05/15 | 700 | 700 | 683 | 690 | 19,700 |
2003/05/14 | 714 | 715 | 703 | 703 | 17,100 |
2003/05/13 | 728 | 730 | 703 | 715 | 20,800 |
2003/05/12 | 720 | 720 | 710 | 714 | 18,900 |
2003/05/09 | 706 | 710 | 701 | 710 | 26,400 |
2003/05/08 | 692 | 708 | 687 | 696 | 10,600 |
2003/05/07 | 707 | 718 | 693 | 693 | 13,500 |
2003/05/06 | 688 | 716 | 688 | 698 | 30,700 |
2003/05/02 | 678 | 685 | 675 | 684 | 36,400 |
2003/05/01 | 663 | 675 | 660 | 668 | 21,000 |
2003/04/30 | 664 | 680 | 664 | 670 | 12,900 |
2003/04/28 | 668 | 672 | 658 | 672 | 26,300 |
2003/04/25 | 690 | 690 | 650 | 668 | 31,800 |
2003/04/24 | 684 | 695 | 660 | 680 | 42,700 |
2003/04/23 | 675 | 688 | 674 | 674 | 19,400 |
2003/04/22 | 695 | 695 | 674 | 674 | 14,300 |
2003/04/21 | 669 | 699 | 669 | 695 | 39,200 |
2003/04/18 | 650 | 663 | 650 | 663 | 27,200 |
2003/04/17 | 649 | 650 | 640 | 647 | 16,300 |
2003/04/16 | 635 | 651 | 635 | 646 | 27,000 |
2003/04/15 | 619 | 635 | 618 | 630 | 66,000 |
2003/04/14 | 602 | 610 | 599 | 609 | 34,400 |
2003/04/11 | 614 | 614 | 582 | 583 | 22,400 |
2003/04/10 | 614 | 614 | 593 | 614 | 15,900 |
2003/04/09 | 601 | 608 | 600 | 608 | 38,600 |
2003/04/08 | 601 | 604 | 580 | 588 | 33,600 |
2003/04/07 | 598 | 600 | 588 | 599 | 17,400 |
2003/04/04 | 586 | 588 | 580 | 588 | 26,700 |
2003/04/03 | 585 | 601 | 584 | 584 | 23,500 |
2003/04/02 | 583 | 585 | 580 | 585 | 24,800 |
2003/04/01 | 578 | 585 | 578 | 580 | 42,600 |
2003/03/31 | 587 | 587 | 578 | 578 | 19,300 |
2003/03/28 | 586 | 590 | 582 | 587 | 15,900 |
2003/03/27 | 588 | 588 | 577 | 586 | 51,500 |
2003/03/26 | 579 | 580 | 570 | 578 | 12,300 |
2003/03/25 | 578 | 580 | 567 | 574 | 26,000 |
2003/03/24 | 585 | 588 | 571 | 584 | 41,900 |
2003/03/20 | 562 | 567 | 549 | 567 | 33,900 |
2003/03/19 | 567 | 567 | 550 | 562 | 15,000 |
2003/03/18 | 567 | 580 | 557 | 557 | 17,800 |
2003/03/17 | 526 | 560 | 524 | 553 | 44,300 |
2003/03/14 | 537 | 555 | 535 | 546 | 84,400 |
2003/03/13 | 535 | 549 | 520 | 525 | 41,200 |
2003/03/12 | 540 | 540 | 527 | 535 | 27,100 |
2003/03/11 | 500 | 523 | 500 | 510 | 21,700 |
2003/03/10 | 537 | 537 | 521 | 527 | 36,700 |
2003/03/07 | 573 | 574 | 555 | 557 | 44,300 |
2003/03/06 | 574 | 575 | 557 | 573 | 32,400 |
2003/03/05 | 566 | 566 | 550 | 554 | 33,500 |
2003/03/04 | 586 | 588 | 566 | 571 | 31,200 |
2003/03/03 | 593 | 594 | 585 | 585 | 46,300 |
2003/02/28 | 591 | 596 | 580 | 590 | 56,100 |
2003/02/27 | 618 | 619 | 590 | 593 | 104,200 |
2003/02/26 | 585 | 608 | 585 | 604 | 66,300 |
2003/02/25 | 578 | 595 | 578 | 585 | 83,200 |
2003/02/24 | 550 | 580 | 545 | 571 | 38,100 |
2003/02/21 | 545 | 557 | 530 | 542 | 84,200 |
2003/02/20 | 585 | 595 | 561 | 567 | 43,400 |
2003/02/19 | 590 | 591 | 564 | 574 | 104,700 |
2003/02/18 | 620 | 626 | 592 | 600 | 87,000 |
2003/02/17 | 635 | 643 | 611 | 615 | 53,000 |
2003/02/14 | 665 | 665 | 630 | 630 | 70,500 |
2003/02/13 | 683 | 684 | 644 | 664 | 40,700 |
2003/02/12 | 657 | 687 | 650 | 685 | 38,700 |
2003/02/10 | 655 | 657 | 650 | 657 | 26,600 |
2003/02/07 | 661 | 661 | 649 | 656 | 28,200 |
2003/02/06 | 667 | 667 | 641 | 642 | 39,000 |
2003/02/05 | 686 | 690 | 664 | 666 | 29,500 |
2003/02/04 | 680 | 684 | 673 | 684 | 13,900 |
2003/02/03 | 660 | 662 | 638 | 660 | 28,500 |
2003/01/31 | 661 | 667 | 652 | 663 | 17,100 |
2003/01/30 | 675 | 687 | 650 | 651 | 31,400 |
2003/01/29 | 711 | 712 | 666 | 669 | 46,500 |
2003/01/28 | 725 | 744 | 711 | 711 | 25,800 |
2003/01/27 | 732 | 735 | 725 | 726 | 43,400 |
2003/01/24 | 740 | 750 | 721 | 722 | 39,000 |
2003/01/23 | 762 | 762 | 736 | 736 | 22,100 |
2003/01/22 | 760 | 775 | 752 | 752 | 36,800 |
2003/01/21 | 692 | 762 | 692 | 750 | 62,300 |
2003/01/20 | 681 | 690 | 670 | 690 | 33,500 |
2003/01/17 | 670 | 680 | 665 | 677 | 28,000 |
2003/01/16 | 650 | 670 | 650 | 655 | 30,000 |
2003/01/15 | 665 | 667 | 650 | 661 | 14,200 |
2003/01/14 | 667 | 668 | 652 | 665 | 12,100 |
2003/01/10 | 630 | 669 | 630 | 664 | 43,100 |
2003/01/09 | 632 | 650 | 632 | 650 | 12,900 |
2003/01/08 | 661 | 661 | 641 | 642 | 12,700 |
2003/01/07 | 680 | 680 | 662 | 662 | 13,300 |
2003/01/06 | 650 | 678 | 650 | 675 | 8,300 |