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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,487 | 1,493 | 1,452 | 1,460 | 104,000 |
| 2005/12/29 | 1,520 | 1,523 | 1,490 | 1,507 | 78,400 |
| 2005/12/28 | 1,440 | 1,526 | 1,435 | 1,523 | 280,400 |
| 2005/12/27 | 1,444 | 1,462 | 1,421 | 1,460 | 185,900 |
| 2005/12/26 | 1,390 | 1,468 | 1,390 | 1,445 | 208,800 |
| 2005/12/22 | 1,391 | 1,404 | 1,381 | 1,386 | 88,800 |
| 2005/12/21 | 1,375 | 1,404 | 1,372 | 1,395 | 111,200 |
| 2005/12/20 | 1,361 | 1,398 | 1,360 | 1,381 | 119,500 |
| 2005/12/19 | 1,370 | 1,370 | 1,355 | 1,363 | 89,100 |
| 2005/12/16 | 1,392 | 1,406 | 1,361 | 1,367 | 88,100 |
| 2005/12/15 | 1,380 | 1,419 | 1,380 | 1,412 | 184,500 |
| 2005/12/14 | 1,397 | 1,397 | 1,383 | 1,392 | 117,100 |
| 2005/12/13 | 1,394 | 1,395 | 1,381 | 1,390 | 107,700 |
| 2005/12/12 | 1,384 | 1,399 | 1,377 | 1,393 | 151,200 |
| 2005/12/09 | 1,360 | 1,391 | 1,355 | 1,356 | 150,200 |
| 2005/12/08 | 1,390 | 1,394 | 1,352 | 1,374 | 164,200 |
| 2005/12/07 | 1,424 | 1,444 | 1,391 | 1,403 | 94,200 |
| 2005/12/06 | 1,472 | 1,472 | 1,415 | 1,419 | 153,000 |
| 2005/12/05 | 1,434 | 1,467 | 1,434 | 1,461 | 160,800 |
| 2005/12/02 | 1,405 | 1,434 | 1,405 | 1,432 | 80,300 |
| 2005/12/01 | 1,383 | 1,400 | 1,381 | 1,399 | 51,200 |
| 2005/11/30 | 1,430 | 1,430 | 1,380 | 1,380 | 100,800 |
| 2005/11/29 | 1,401 | 1,410 | 1,376 | 1,380 | 139,400 |
| 2005/11/28 | 1,400 | 1,417 | 1,393 | 1,400 | 69,600 |
| 2005/11/25 | 1,366 | 1,400 | 1,351 | 1,393 | 122,900 |
| 2005/11/24 | 1,418 | 1,437 | 1,370 | 1,372 | 176,900 |
| 2005/11/22 | 1,346 | 1,408 | 1,338 | 1,408 | 221,200 |
| 2005/11/21 | 1,349 | 1,355 | 1,338 | 1,338 | 102,700 |
| 2005/11/18 | 1,340 | 1,345 | 1,328 | 1,340 | 63,000 |
| 2005/11/17 | 1,331 | 1,338 | 1,323 | 1,328 | 69,700 |
| 2005/11/16 | 1,300 | 1,325 | 1,290 | 1,323 | 69,600 |
| 2005/11/15 | 1,300 | 1,319 | 1,290 | 1,297 | 105,500 |
| 2005/11/14 | 1,318 | 1,322 | 1,315 | 1,319 | 42,000 |
| 2005/11/11 | 1,315 | 1,325 | 1,300 | 1,318 | 79,000 |
| 2005/11/10 | 1,315 | 1,328 | 1,305 | 1,312 | 60,500 |
| 2005/11/09 | 1,323 | 1,344 | 1,320 | 1,320 | 78,500 |
| 2005/11/08 | 1,350 | 1,350 | 1,316 | 1,316 | 213,300 |
| 2005/11/07 | 1,303 | 1,410 | 1,295 | 1,384 | 314,300 |
| 2005/11/04 | 1,290 | 1,305 | 1,281 | 1,288 | 234,700 |
| 2005/11/02 | 1,288 | 1,324 | 1,280 | 1,295 | 253,300 |
| 2005/11/01 | 1,214 | 1,234 | 1,209 | 1,232 | 47,500 |
| 2005/10/31 | 1,239 | 1,240 | 1,198 | 1,198 | 153,000 |
| 2005/10/28 | 1,211 | 1,235 | 1,210 | 1,231 | 164,100 |
| 2005/10/27 | 1,236 | 1,237 | 1,213 | 1,215 | 120,700 |
| 2005/10/26 | 1,227 | 1,248 | 1,227 | 1,236 | 38,100 |
| 2005/10/25 | 1,239 | 1,248 | 1,226 | 1,238 | 34,200 |
| 2005/10/24 | 1,248 | 1,248 | 1,235 | 1,238 | 34,200 |
| 2005/10/21 | 1,234 | 1,236 | 1,221 | 1,236 | 35,800 |
| 2005/10/20 | 1,225 | 1,244 | 1,225 | 1,234 | 33,100 |
| 2005/10/19 | 1,238 | 1,238 | 1,203 | 1,215 | 74,600 |
| 2005/10/18 | 1,271 | 1,273 | 1,236 | 1,237 | 83,000 |
| 2005/10/17 | 1,262 | 1,273 | 1,250 | 1,271 | 74,500 |
| 2005/10/14 | 1,285 | 1,285 | 1,255 | 1,257 | 52,300 |
| 2005/10/13 | 1,281 | 1,281 | 1,250 | 1,265 | 50,300 |
| 2005/10/12 | 1,280 | 1,283 | 1,266 | 1,281 | 53,900 |
| 2005/10/11 | 1,266 | 1,278 | 1,262 | 1,274 | 87,600 |
| 2005/10/07 | 1,249 | 1,276 | 1,235 | 1,261 | 51,500 |
| 2005/10/06 | 1,290 | 1,290 | 1,250 | 1,250 | 100,900 |
| 2005/10/05 | 1,303 | 1,307 | 1,265 | 1,284 | 110,900 |
| 2005/10/04 | 1,298 | 1,305 | 1,292 | 1,300 | 105,500 |
| 2005/10/03 | 1,260 | 1,288 | 1,255 | 1,288 | 141,300 |
| 2005/09/30 | 1,224 | 1,269 | 1,207 | 1,252 | 222,600 |
| 2005/09/29 | 1,178 | 1,206 | 1,135 | 1,184 | 352,900 |
| 2005/09/28 | 1,204 | 1,216 | 1,165 | 1,180 | 181,300 |
| 2005/09/27 | 1,268 | 1,268 | 1,201 | 1,204 | 127,100 |
| 2005/09/26 | 1,260 | 1,269 | 1,259 | 1,265 | 86,800 |
| 2005/09/22 | 1,260 | 1,266 | 1,250 | 1,255 | 113,900 |
| 2005/09/21 | 1,329 | 1,329 | 1,270 | 1,280 | 118,000 |
| 2005/09/20 | 1,345 | 1,349 | 1,319 | 1,329 | 89,100 |
| 2005/09/16 | 1,345 | 1,355 | 1,315 | 1,338 | 152,500 |
| 2005/09/15 | 1,347 | 1,358 | 1,338 | 1,344 | 127,600 |
| 2005/09/14 | 1,350 | 1,350 | 1,336 | 1,347 | 80,300 |
| 2005/09/13 | 1,355 | 1,356 | 1,342 | 1,350 | 120,300 |
| 2005/09/12 | 1,360 | 1,368 | 1,326 | 1,339 | 132,500 |
| 2005/09/09 | 1,327 | 1,329 | 1,315 | 1,329 | 156,000 |
| 2005/09/08 | 1,285 | 1,316 | 1,285 | 1,309 | 129,900 |
| 2005/09/07 | 1,320 | 1,323 | 1,297 | 1,305 | 117,500 |
| 2005/09/06 | 1,331 | 1,340 | 1,289 | 1,291 | 228,700 |
| 2005/09/05 | 1,320 | 1,360 | 1,315 | 1,348 | 444,700 |
| 2005/09/02 | 1,206 | 1,278 | 1,202 | 1,271 | 360,500 |
| 2005/09/01 | 1,195 | 1,205 | 1,183 | 1,196 | 137,700 |
| 2005/08/31 | 1,197 | 1,197 | 1,180 | 1,180 | 91,700 |
| 2005/08/30 | 1,194 | 1,194 | 1,181 | 1,191 | 91,300 |
| 2005/08/29 | 1,195 | 1,195 | 1,173 | 1,185 | 105,200 |
| 2005/08/26 | 1,189 | 1,195 | 1,184 | 1,184 | 95,100 |
| 2005/08/25 | 1,208 | 1,208 | 1,180 | 1,184 | 113,900 |
| 2005/08/24 | 1,182 | 1,207 | 1,182 | 1,192 | 127,400 |
| 2005/08/23 | 1,180 | 1,197 | 1,175 | 1,182 | 144,200 |
| 2005/08/22 | 1,190 | 1,195 | 1,160 | 1,173 | 284,200 |
| 2005/08/19 | 1,210 | 1,210 | 1,187 | 1,191 | 146,800 |
| 2005/08/18 | 1,221 | 1,231 | 1,213 | 1,218 | 197,700 |
| 2005/08/17 | 1,207 | 1,221 | 1,200 | 1,216 | 199,800 |
| 2005/08/16 | 1,180 | 1,208 | 1,180 | 1,207 | 223,500 |
| 2005/08/15 | 1,198 | 1,203 | 1,170 | 1,175 | 301,700 |
| 2005/08/12 | 1,210 | 1,210 | 1,188 | 1,198 | 168,600 |
| 2005/08/11 | 1,192 | 1,212 | 1,152 | 1,190 | 266,300 |
| 2005/08/10 | 1,250 | 1,254 | 1,177 | 1,185 | 594,000 |
| 2005/08/09 | 1,071 | 1,178 | 1,061 | 1,175 | 326,800 |
| 2005/08/08 | 1,010 | 1,044 | 1,005 | 1,035 | 157,400 |
| 2005/08/05 | 1,051 | 1,068 | 1,045 | 1,046 | 103,600 |
| 2005/08/04 | 1,097 | 1,097 | 1,061 | 1,081 | 187,800 |
| 2005/08/03 | 1,135 | 1,135 | 1,095 | 1,100 | 180,600 |
| 2005/08/02 | 1,200 | 1,200 | 1,110 | 1,119 | 341,700 |
| 2005/08/01 | 1,170 | 1,185 | 1,162 | 1,165 | 141,600 |
| 2005/07/29 | 1,175 | 1,183 | 1,158 | 1,166 | 117,100 |
| 2005/07/28 | 1,148 | 1,178 | 1,148 | 1,172 | 121,400 |
| 2005/07/27 | 1,150 | 1,169 | 1,135 | 1,148 | 93,800 |
| 2005/07/26 | 1,183 | 1,183 | 1,135 | 1,145 | 118,900 |
| 2005/07/25 | 1,180 | 1,190 | 1,178 | 1,181 | 111,700 |
| 2005/07/22 | 1,190 | 1,205 | 1,175 | 1,187 | 192,500 |
| 2005/07/21 | 1,260 | 1,260 | 1,163 | 1,170 | 317,200 |
| 2005/07/20 | 1,270 | 1,288 | 1,226 | 1,231 | 258,200 |
| 2005/07/19 | 1,355 | 1,355 | 1,284 | 1,289 | 257,900 |
| 2005/07/15 | 1,368 | 1,368 | 1,355 | 1,361 | 77,700 |
| 2005/07/14 | 1,365 | 1,369 | 1,350 | 1,350 | 59,700 |
| 2005/07/13 | 1,362 | 1,375 | 1,332 | 1,345 | 94,700 |
| 2005/07/12 | 1,395 | 1,420 | 1,353 | 1,373 | 469,800 |
| 2005/07/11 | 1,265 | 1,350 | 1,255 | 1,348 | 375,700 |
| 2005/07/08 | 1,233 | 1,256 | 1,222 | 1,225 | 106,300 |
| 2005/07/07 | 1,231 | 1,245 | 1,230 | 1,244 | 29,500 |
| 2005/07/06 | 1,255 | 1,255 | 1,241 | 1,245 | 47,000 |
| 2005/07/05 | 1,249 | 1,250 | 1,239 | 1,244 | 62,000 |
| 2005/07/04 | 1,250 | 1,257 | 1,227 | 1,240 | 76,900 |
| 2005/07/01 | 1,230 | 1,260 | 1,221 | 1,243 | 63,800 |
| 2005/06/30 | 1,250 | 1,250 | 1,231 | 1,231 | 47,200 |
| 2005/06/29 | 1,260 | 1,260 | 1,232 | 1,232 | 30,500 |
| 2005/06/28 | 1,247 | 1,258 | 1,235 | 1,255 | 37,100 |
| 2005/06/27 | 1,220 | 1,254 | 1,220 | 1,244 | 50,400 |
| 2005/06/24 | 1,263 | 1,269 | 1,252 | 1,269 | 34,800 |
| 2005/06/23 | 1,267 | 1,274 | 1,260 | 1,270 | 49,500 |
| 2005/06/22 | 1,266 | 1,269 | 1,255 | 1,267 | 28,300 |
| 2005/06/21 | 1,260 | 1,275 | 1,252 | 1,270 | 51,400 |
| 2005/06/20 | 1,250 | 1,258 | 1,240 | 1,252 | 47,900 |
| 2005/06/17 | 1,237 | 1,255 | 1,237 | 1,250 | 14,600 |
| 2005/06/16 | 1,262 | 1,262 | 1,235 | 1,243 | 42,200 |
| 2005/06/15 | 1,268 | 1,268 | 1,234 | 1,262 | 21,700 |
| 2005/06/14 | 1,284 | 1,292 | 1,251 | 1,263 | 108,600 |
| 2005/06/13 | 1,251 | 1,277 | 1,240 | 1,259 | 120,900 |
| 2005/06/10 | 1,222 | 1,246 | 1,222 | 1,241 | 106,800 |
| 2005/06/09 | 1,232 | 1,245 | 1,220 | 1,226 | 83,700 |
| 2005/06/08 | 1,200 | 1,231 | 1,200 | 1,229 | 121,300 |
| 2005/06/07 | 1,199 | 1,239 | 1,189 | 1,230 | 178,700 |
| 2005/06/06 | 1,172 | 1,200 | 1,161 | 1,194 | 162,000 |
| 2005/06/03 | 1,230 | 1,253 | 1,214 | 1,220 | 100,700 |
| 2005/06/02 | 1,261 | 1,282 | 1,245 | 1,250 | 46,500 |
| 2005/06/01 | 1,251 | 1,270 | 1,240 | 1,267 | 56,200 |
| 2005/05/31 | 1,269 | 1,279 | 1,241 | 1,270 | 75,900 |
| 2005/05/30 | 1,224 | 1,295 | 1,210 | 1,293 | 241,200 |
| 2005/05/27 | 1,199 | 1,216 | 1,199 | 1,208 | 86,300 |
| 2005/05/26 | 1,203 | 1,216 | 1,199 | 1,212 | 75,400 |
| 2005/05/25 | 1,182 | 1,230 | 1,182 | 1,219 | 143,800 |
| 2005/05/24 | 1,197 | 1,197 | 1,180 | 1,194 | 40,700 |
| 2005/05/23 | 1,199 | 1,203 | 1,173 | 1,195 | 92,800 |
| 2005/05/20 | 1,217 | 1,227 | 1,182 | 1,204 | 106,800 |
| 2005/05/19 | 1,210 | 1,215 | 1,195 | 1,215 | 213,800 |
| 2005/05/18 | 1,139 | 1,175 | 1,120 | 1,175 | 149,400 |
| 2005/05/17 | 1,140 | 1,150 | 1,111 | 1,119 | 121,000 |
| 2005/05/16 | 1,155 | 1,179 | 1,147 | 1,147 | 107,600 |
| 2005/05/13 | 1,178 | 1,193 | 1,169 | 1,175 | 125,600 |
| 2005/05/12 | 1,212 | 1,212 | 1,161 | 1,194 | 149,600 |
| 2005/05/11 | 1,207 | 1,213 | 1,188 | 1,205 | 155,100 |
| 2005/05/10 | 1,217 | 1,227 | 1,201 | 1,213 | 264,900 |
| 2005/05/09 | 1,181 | 1,240 | 1,165 | 1,232 | 590,700 |
| 2005/05/06 | 1,171 | 1,199 | 1,141 | 1,141 | 956,300 |
| 2005/05/02 | 1,091 | 1,091 | 1,070 | 1,091 | 482,100 |
| 2005/04/28 | 997 | 997 | 982 | 991 | 24,600 |
| 2005/04/27 | 993 | 996 | 988 | 996 | 36,400 |
| 2005/04/26 | 996 | 998 | 981 | 989 | 36,600 |
| 2005/04/25 | 990 | 996 | 987 | 990 | 59,300 |
| 2005/04/22 | 1,010 | 1,020 | 990 | 996 | 93,300 |
| 2005/04/21 | 970 | 1,006 | 965 | 990 | 65,400 |
| 2005/04/20 | 955 | 987 | 955 | 979 | 150,600 |
| 2005/04/19 | 939 | 960 | 926 | 951 | 47,000 |
| 2005/04/18 | 976 | 976 | 931 | 939 | 40,000 |
| 2005/04/15 | 980 | 996 | 960 | 981 | 58,400 |
| 2005/04/14 | 1,009 | 1,019 | 990 | 996 | 44,700 |
| 2005/04/13 | 1,013 | 1,038 | 1,013 | 1,015 | 80,300 |
| 2005/04/12 | 996 | 1,005 | 995 | 1,003 | 32,300 |
| 2005/04/11 | 1,022 | 1,022 | 989 | 996 | 43,900 |
| 2005/04/08 | 980 | 1,010 | 979 | 1,002 | 106,600 |
| 2005/04/07 | 972 | 979 | 970 | 978 | 52,800 |
| 2005/04/06 | 970 | 981 | 970 | 979 | 62,000 |
| 2005/04/05 | 970 | 979 | 970 | 978 | 43,200 |
| 2005/04/04 | 984 | 984 | 955 | 967 | 25,500 |
| 2005/04/01 | 968 | 985 | 954 | 984 | 37,200 |
| 2005/03/31 | 961 | 975 | 954 | 962 | 46,600 |
| 2005/03/30 | 941 | 970 | 939 | 961 | 111,200 |
| 2005/03/29 | 935 | 945 | 925 | 941 | 58,800 |
| 2005/03/28 | 950 | 950 | 930 | 931 | 16,700 |
| 2005/03/25 | 950 | 950 | 924 | 948 | 46,800 |
| 2005/03/24 | 973 | 973 | 949 | 949 | 63,000 |
| 2005/03/23 | 946 | 985 | 941 | 977 | 176,200 |
| 2005/03/22 | 931 | 945 | 930 | 941 | 56,000 |
| 2005/03/18 | 945 | 947 | 921 | 929 | 43,400 |
| 2005/03/17 | 920 | 947 | 919 | 944 | 82,300 |
| 2005/03/16 | 887 | 918 | 887 | 908 | 28,200 |
| 2005/03/15 | 900 | 900 | 890 | 890 | 12,300 |
| 2005/03/14 | 910 | 910 | 891 | 900 | 40,300 |
| 2005/03/11 | 905 | 924 | 905 | 914 | 58,300 |
| 2005/03/10 | 932 | 936 | 912 | 912 | 35,600 |
| 2005/03/09 | 910 | 939 | 901 | 932 | 96,500 |
| 2005/03/08 | 937 | 938 | 913 | 919 | 71,100 |
| 2005/03/07 | 932 | 938 | 929 | 937 | 71,500 |
| 2005/03/04 | 932 | 940 | 915 | 927 | 45,200 |
| 2005/03/03 | 920 | 932 | 912 | 926 | 110,800 |
| 2005/03/02 | 906 | 915 | 897 | 914 | 61,300 |
| 2005/03/01 | 891 | 905 | 882 | 900 | 121,100 |
| 2005/02/28 | 878 | 893 | 878 | 892 | 142,800 |
| 2005/02/25 | 899 | 900 | 890 | 898 | 38,800 |
| 2005/02/24 | 905 | 918 | 896 | 900 | 62,600 |
| 2005/02/23 | 893 | 925 | 890 | 910 | 210,300 |
| 2005/02/22 | 865 | 885 | 865 | 883 | 57,500 |
| 2005/02/21 | 868 | 875 | 859 | 872 | 64,000 |
| 2005/02/18 | 850 | 865 | 850 | 859 | 76,300 |
| 2005/02/17 | 830 | 847 | 829 | 844 | 78,600 |
| 2005/02/16 | 803 | 838 | 803 | 824 | 130,100 |
| 2005/02/15 | 789 | 789 | 779 | 780 | 10,500 |
| 2005/02/14 | 780 | 792 | 778 | 790 | 17,700 |
| 2005/02/10 | 790 | 794 | 761 | 785 | 18,500 |
| 2005/02/09 | 797 | 797 | 782 | 782 | 11,300 |
| 2005/02/08 | 797 | 797 | 790 | 791 | 8,700 |
| 2005/02/07 | 797 | 800 | 791 | 793 | 20,700 |
| 2005/02/04 | 808 | 808 | 789 | 797 | 26,200 |
| 2005/02/03 | 805 | 809 | 805 | 809 | 26,200 |
| 2005/02/02 | 809 | 809 | 803 | 807 | 35,000 |
| 2005/02/01 | 803 | 809 | 797 | 809 | 34,700 |
| 2005/01/31 | 802 | 809 | 791 | 797 | 13,600 |
| 2005/01/28 | 806 | 814 | 786 | 799 | 19,400 |
| 2005/01/27 | 790 | 804 | 785 | 804 | 63,200 |
| 2005/01/26 | 800 | 809 | 792 | 800 | 37,900 |
| 2005/01/25 | 815 | 815 | 789 | 800 | 40,100 |
| 2005/01/24 | 814 | 824 | 814 | 819 | 24,700 |
| 2005/01/21 | 825 | 827 | 816 | 823 | 17,100 |
| 2005/01/20 | 831 | 837 | 822 | 834 | 23,100 |
| 2005/01/19 | 831 | 841 | 831 | 840 | 20,600 |
| 2005/01/18 | 839 | 840 | 834 | 838 | 18,600 |
| 2005/01/17 | 830 | 840 | 828 | 840 | 26,500 |
| 2005/01/14 | 840 | 840 | 825 | 838 | 19,800 |
| 2005/01/13 | 836 | 844 | 830 | 840 | 28,700 |
| 2005/01/12 | 845 | 845 | 825 | 835 | 15,400 |
| 2005/01/11 | 835 | 842 | 831 | 841 | 19,700 |
| 2005/01/07 | 834 | 838 | 831 | 835 | 52,700 |
| 2005/01/06 | 822 | 835 | 815 | 832 | 44,300 |
| 2005/01/05 | 831 | 831 | 811 | 814 | 37,700 |
| 2005/01/04 | 831 | 835 | 824 | 833 | 5,400 |