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 |
|---|---|---|---|---|---|
| 2006/12/29 | 986 | 995 | 985 | 991 | 4,600 |
| 2006/12/28 | 988 | 999 | 985 | 994 | 12,800 |
| 2006/12/27 | 1,006 | 1,006 | 982 | 990 | 22,900 |
| 2006/12/26 | 969 | 1,001 | 969 | 1,001 | 37,700 |
| 2006/12/25 | 989 | 1,000 | 985 | 986 | 42,300 |
| 2006/12/22 | 999 | 1,010 | 997 | 999 | 32,500 |
| 2006/12/21 | 1,000 | 1,015 | 984 | 988 | 59,400 |
| 2006/12/20 | 970 | 994 | 970 | 994 | 45,300 |
| 2006/12/19 | 993 | 993 | 975 | 980 | 57,600 |
| 2006/12/18 | 995 | 1,006 | 982 | 993 | 49,900 |
| 2006/12/15 | 1,008 | 1,012 | 990 | 999 | 78,400 |
| 2006/12/14 | 1,003 | 1,018 | 1,003 | 1,007 | 62,400 |
| 2006/12/13 | 1,026 | 1,030 | 1,014 | 1,021 | 34,000 |
| 2006/12/12 | 1,039 | 1,049 | 1,010 | 1,021 | 76,800 |
| 2006/12/11 | 1,010 | 1,018 | 1,007 | 1,017 | 22,400 |
| 2006/12/08 | 1,022 | 1,026 | 1,010 | 1,015 | 50,000 |
| 2006/12/07 | 1,029 | 1,035 | 1,012 | 1,022 | 63,900 |
| 2006/12/06 | 1,003 | 1,039 | 1,000 | 1,029 | 82,600 |
| 2006/12/05 | 1,015 | 1,016 | 995 | 1,000 | 64,300 |
| 2006/12/04 | 1,000 | 1,012 | 990 | 1,004 | 118,600 |
| 2006/12/01 | 1,024 | 1,024 | 996 | 1,000 | 51,600 |
| 2006/11/30 | 1,020 | 1,020 | 1,005 | 1,020 | 80,400 |
| 2006/11/29 | 981 | 1,002 | 981 | 996 | 70,900 |
| 2006/11/28 | 977 | 990 | 977 | 990 | 29,800 |
| 2006/11/27 | 966 | 990 | 954 | 977 | 84,200 |
| 2006/11/24 | 970 | 974 | 945 | 966 | 91,700 |
| 2006/11/22 | 940 | 997 | 940 | 971 | 123,300 |
| 2006/11/21 | 952 | 972 | 952 | 956 | 35,900 |
| 2006/11/20 | 982 | 986 | 952 | 952 | 87,200 |
| 2006/11/17 | 1,031 | 1,031 | 981 | 982 | 31,700 |
| 2006/11/16 | 998 | 1,024 | 992 | 1,020 | 83,000 |
| 2006/11/15 | 1,020 | 1,020 | 990 | 990 | 49,000 |
| 2006/11/14 | 996 | 1,014 | 988 | 1,005 | 27,200 |
| 2006/11/13 | 972 | 995 | 970 | 986 | 57,200 |
| 2006/11/10 | 1,012 | 1,019 | 983 | 990 | 161,500 |
| 2006/11/09 | 1,041 | 1,048 | 1,010 | 1,022 | 120,800 |
| 2006/11/08 | 1,053 | 1,059 | 1,033 | 1,038 | 79,800 |
| 2006/11/07 | 1,039 | 1,060 | 1,025 | 1,053 | 76,100 |
| 2006/11/06 | 1,018 | 1,060 | 1,012 | 1,028 | 154,000 |
| 2006/11/02 | 1,086 | 1,090 | 1,068 | 1,078 | 52,800 |
| 2006/11/01 | 1,076 | 1,101 | 1,076 | 1,100 | 40,000 |
| 2006/10/31 | 1,097 | 1,120 | 1,075 | 1,096 | 73,500 |
| 2006/10/30 | 1,084 | 1,125 | 1,076 | 1,077 | 85,500 |
| 2006/10/27 | 1,161 | 1,161 | 1,080 | 1,092 | 116,800 |
| 2006/10/26 | 1,090 | 1,107 | 1,076 | 1,101 | 68,900 |
| 2006/10/25 | 1,060 | 1,090 | 1,060 | 1,076 | 77,700 |
| 2006/10/24 | 1,059 | 1,074 | 1,055 | 1,069 | 45,900 |
| 2006/10/23 | 1,051 | 1,071 | 1,033 | 1,070 | 121,000 |
| 2006/10/20 | 969 | 1,061 | 969 | 1,048 | 355,700 |
| 2006/10/19 | 960 | 964 | 948 | 961 | 79,500 |
| 2006/10/18 | 946 | 957 | 938 | 957 | 36,000 |
| 2006/10/17 | 985 | 985 | 956 | 956 | 46,600 |
| 2006/10/16 | 974 | 976 | 957 | 973 | 50,600 |
| 2006/10/13 | 970 | 971 | 941 | 955 | 113,900 |
| 2006/10/12 | 945 | 976 | 933 | 961 | 89,700 |
| 2006/10/11 | 1,010 | 1,015 | 945 | 960 | 109,300 |
| 2006/10/10 | 1,020 | 1,028 | 1,006 | 1,010 | 44,000 |
| 2006/10/06 | 1,019 | 1,027 | 1,009 | 1,027 | 42,500 |
| 2006/10/05 | 1,022 | 1,034 | 1,010 | 1,028 | 29,800 |
| 2006/10/04 | 1,042 | 1,042 | 1,010 | 1,021 | 40,900 |
| 2006/10/03 | 1,058 | 1,059 | 1,040 | 1,042 | 27,400 |
| 2006/10/02 | 1,053 | 1,070 | 1,050 | 1,057 | 26,700 |
| 2006/09/29 | 1,076 | 1,083 | 1,046 | 1,052 | 44,500 |
| 2006/09/28 | 1,070 | 1,094 | 1,055 | 1,068 | 60,400 |
| 2006/09/27 | 1,075 | 1,080 | 1,050 | 1,073 | 63,700 |
| 2006/09/26 | 1,025 | 1,028 | 1,013 | 1,026 | 21,200 |
| 2006/09/25 | 1,005 | 1,025 | 1,001 | 1,025 | 22,000 |
| 2006/09/22 | 1,032 | 1,035 | 1,018 | 1,028 | 30,500 |
| 2006/09/21 | 1,050 | 1,054 | 1,033 | 1,042 | 10,700 |
| 2006/09/20 | 1,050 | 1,059 | 1,032 | 1,038 | 11,000 |
| 2006/09/19 | 1,060 | 1,075 | 1,042 | 1,062 | 24,400 |
| 2006/09/15 | 1,037 | 1,058 | 1,026 | 1,058 | 39,200 |
| 2006/09/14 | 1,060 | 1,075 | 1,060 | 1,066 | 10,900 |
| 2006/09/13 | 1,089 | 1,091 | 1,060 | 1,062 | 27,100 |
| 2006/09/12 | 1,085 | 1,098 | 1,072 | 1,086 | 38,900 |
| 2006/09/11 | 1,103 | 1,107 | 1,091 | 1,091 | 16,000 |
| 2006/09/08 | 1,107 | 1,115 | 1,100 | 1,113 | 41,100 |
| 2006/09/07 | 1,114 | 1,120 | 1,100 | 1,101 | 50,800 |
| 2006/09/06 | 1,132 | 1,132 | 1,121 | 1,124 | 23,100 |
| 2006/09/05 | 1,138 | 1,158 | 1,120 | 1,139 | 27,000 |
| 2006/09/04 | 1,135 | 1,160 | 1,135 | 1,157 | 13,100 |
| 2006/09/01 | 1,131 | 1,147 | 1,131 | 1,134 | 15,400 |
| 2006/08/31 | 1,127 | 1,149 | 1,117 | 1,135 | 29,100 |
| 2006/08/30 | 1,147 | 1,157 | 1,123 | 1,135 | 27,500 |
| 2006/08/29 | 1,155 | 1,155 | 1,136 | 1,147 | 38,200 |
| 2006/08/28 | 1,191 | 1,191 | 1,146 | 1,160 | 31,700 |
| 2006/08/25 | 1,179 | 1,180 | 1,162 | 1,171 | 27,700 |
| 2006/08/24 | 1,183 | 1,183 | 1,166 | 1,179 | 25,700 |
| 2006/08/23 | 1,187 | 1,187 | 1,176 | 1,178 | 9,900 |
| 2006/08/22 | 1,164 | 1,188 | 1,164 | 1,185 | 16,900 |
| 2006/08/21 | 1,180 | 1,190 | 1,158 | 1,182 | 11,400 |
| 2006/08/18 | 1,200 | 1,200 | 1,178 | 1,189 | 20,600 |
| 2006/08/17 | 1,199 | 1,209 | 1,181 | 1,193 | 41,100 |
| 2006/08/16 | 1,188 | 1,197 | 1,180 | 1,193 | 31,800 |
| 2006/08/15 | 1,145 | 1,176 | 1,142 | 1,168 | 39,100 |
| 2006/08/14 | 1,140 | 1,145 | 1,118 | 1,144 | 14,400 |
| 2006/08/11 | 1,084 | 1,135 | 1,084 | 1,129 | 44,800 |
| 2006/08/10 | 1,113 | 1,115 | 1,088 | 1,098 | 71,800 |
| 2006/08/09 | 1,092 | 1,118 | 1,081 | 1,114 | 26,600 |
| 2006/08/08 | 1,091 | 1,117 | 1,090 | 1,100 | 38,000 |
| 2006/08/07 | 1,112 | 1,135 | 1,087 | 1,090 | 33,300 |
| 2006/08/04 | 1,153 | 1,155 | 1,065 | 1,110 | 124,600 |
| 2006/08/03 | 1,175 | 1,184 | 1,161 | 1,173 | 15,700 |
| 2006/08/02 | 1,170 | 1,192 | 1,142 | 1,176 | 45,400 |
| 2006/08/01 | 1,201 | 1,201 | 1,170 | 1,190 | 39,600 |
| 2006/07/31 | 1,215 | 1,232 | 1,183 | 1,211 | 75,700 |
| 2006/07/28 | 1,155 | 1,229 | 1,135 | 1,218 | 120,400 |
| 2006/07/27 | 1,064 | 1,127 | 1,064 | 1,127 | 88,300 |
| 2006/07/26 | 1,084 | 1,120 | 1,078 | 1,104 | 68,400 |
| 2006/07/25 | 1,084 | 1,114 | 1,062 | 1,068 | 50,300 |
| 2006/07/24 | 1,052 | 1,078 | 1,035 | 1,078 | 58,000 |
| 2006/07/21 | 1,078 | 1,154 | 1,060 | 1,112 | 118,500 |
| 2006/07/20 | 1,033 | 1,107 | 1,032 | 1,098 | 122,600 |
| 2006/07/19 | 1,018 | 1,018 | 990 | 1,010 | 72,600 |
| 2006/07/18 | 1,052 | 1,060 | 1,000 | 1,038 | 110,200 |
| 2006/07/14 | 1,085 | 1,108 | 1,083 | 1,092 | 52,200 |
| 2006/07/13 | 1,166 | 1,166 | 1,077 | 1,082 | 160,500 |
| 2006/07/12 | 1,207 | 1,207 | 1,156 | 1,177 | 139,000 |
| 2006/07/11 | 1,224 | 1,247 | 1,203 | 1,223 | 56,200 |
| 2006/07/10 | 1,219 | 1,230 | 1,199 | 1,218 | 40,100 |
| 2006/07/07 | 1,250 | 1,250 | 1,208 | 1,225 | 81,400 |
| 2006/07/06 | 1,235 | 1,267 | 1,221 | 1,243 | 73,800 |
| 2006/07/05 | 1,253 | 1,257 | 1,234 | 1,244 | 43,100 |
| 2006/07/04 | 1,274 | 1,278 | 1,251 | 1,264 | 78,300 |
| 2006/07/03 | 1,285 | 1,285 | 1,258 | 1,272 | 91,900 |
| 2006/06/30 | 1,287 | 1,295 | 1,268 | 1,294 | 89,300 |
| 2006/06/29 | 1,238 | 1,265 | 1,238 | 1,247 | 50,100 |
| 2006/06/28 | 1,240 | 1,259 | 1,233 | 1,237 | 56,800 |
| 2006/06/27 | 1,237 | 1,280 | 1,237 | 1,270 | 68,300 |
| 2006/06/26 | 1,270 | 1,281 | 1,239 | 1,255 | 99,000 |
| 2006/06/23 | 1,299 | 1,299 | 1,270 | 1,290 | 112,000 |
| 2006/06/22 | 1,325 | 1,334 | 1,295 | 1,305 | 124,100 |
| 2006/06/21 | 1,304 | 1,326 | 1,295 | 1,326 | 42,500 |
| 2006/06/20 | 1,325 | 1,336 | 1,289 | 1,310 | 96,900 |
| 2006/06/19 | 1,329 | 1,348 | 1,320 | 1,336 | 86,600 |
| 2006/06/16 | 1,315 | 1,327 | 1,310 | 1,323 | 112,400 |
| 2006/06/15 | 1,295 | 1,303 | 1,285 | 1,300 | 37,400 |
| 2006/06/14 | 1,216 | 1,280 | 1,198 | 1,275 | 72,200 |
| 2006/06/13 | 1,254 | 1,254 | 1,201 | 1,216 | 127,400 |
| 2006/06/12 | 1,210 | 1,260 | 1,208 | 1,254 | 50,200 |
| 2006/06/09 | 1,199 | 1,204 | 1,180 | 1,199 | 93,700 |
| 2006/06/08 | 1,260 | 1,261 | 1,155 | 1,199 | 129,900 |
| 2006/06/07 | 1,254 | 1,308 | 1,254 | 1,260 | 205,200 |
| 2006/06/06 | 1,218 | 1,273 | 1,200 | 1,265 | 92,200 |
| 2006/06/05 | 1,185 | 1,241 | 1,185 | 1,237 | 51,800 |
| 2006/06/02 | 1,195 | 1,208 | 1,125 | 1,203 | 50,600 |
| 2006/06/01 | 1,210 | 1,213 | 1,185 | 1,195 | 29,500 |
| 2006/05/31 | 1,203 | 1,212 | 1,154 | 1,195 | 54,400 |
| 2006/05/30 | 1,208 | 1,209 | 1,190 | 1,204 | 65,900 |
| 2006/05/29 | 1,237 | 1,248 | 1,225 | 1,227 | 96,100 |
| 2006/05/26 | 1,214 | 1,244 | 1,214 | 1,233 | 98,000 |
| 2006/05/25 | 1,191 | 1,196 | 1,166 | 1,186 | 65,000 |
| 2006/05/24 | 1,199 | 1,204 | 1,150 | 1,187 | 94,300 |
| 2006/05/23 | 1,210 | 1,260 | 1,183 | 1,218 | 50,100 |
| 2006/05/22 | 1,247 | 1,300 | 1,213 | 1,225 | 35,600 |
| 2006/05/19 | 1,231 | 1,244 | 1,166 | 1,235 | 79,600 |
| 2006/05/18 | 1,212 | 1,230 | 1,212 | 1,230 | 44,600 |
| 2006/05/17 | 1,240 | 1,265 | 1,220 | 1,245 | 53,400 |
| 2006/05/16 | 1,310 | 1,332 | 1,246 | 1,260 | 133,000 |
| 2006/05/15 | 1,285 | 1,309 | 1,271 | 1,294 | 53,100 |
| 2006/05/12 | 1,328 | 1,328 | 1,262 | 1,304 | 55,600 |
| 2006/05/11 | 1,344 | 1,363 | 1,311 | 1,329 | 60,000 |
| 2006/05/10 | 1,345 | 1,365 | 1,332 | 1,343 | 61,200 |
| 2006/05/09 | 1,374 | 1,378 | 1,345 | 1,356 | 57,700 |
| 2006/05/08 | 1,379 | 1,379 | 1,365 | 1,375 | 92,100 |
| 2006/05/02 | 1,356 | 1,376 | 1,331 | 1,359 | 72,900 |
| 2006/05/01 | 1,330 | 1,398 | 1,310 | 1,369 | 137,500 |
| 2006/04/28 | 1,295 | 1,330 | 1,295 | 1,324 | 112,600 |
| 2006/04/27 | 1,333 | 1,342 | 1,325 | 1,330 | 50,000 |
| 2006/04/26 | 1,335 | 1,358 | 1,335 | 1,345 | 88,000 |
| 2006/04/25 | 1,305 | 1,334 | 1,305 | 1,316 | 31,400 |
| 2006/04/24 | 1,318 | 1,326 | 1,292 | 1,310 | 64,900 |
| 2006/04/21 | 1,337 | 1,339 | 1,314 | 1,325 | 56,300 |
| 2006/04/20 | 1,345 | 1,349 | 1,334 | 1,344 | 68,100 |
| 2006/04/19 | 1,337 | 1,350 | 1,324 | 1,326 | 61,900 |
| 2006/04/18 | 1,286 | 1,339 | 1,286 | 1,333 | 48,400 |
| 2006/04/17 | 1,347 | 1,347 | 1,302 | 1,306 | 49,000 |
| 2006/04/14 | 1,340 | 1,348 | 1,323 | 1,338 | 27,300 |
| 2006/04/13 | 1,335 | 1,346 | 1,320 | 1,333 | 34,500 |
| 2006/04/12 | 1,336 | 1,356 | 1,334 | 1,340 | 39,600 |
| 2006/04/11 | 1,366 | 1,375 | 1,343 | 1,356 | 55,800 |
| 2006/04/10 | 1,350 | 1,365 | 1,345 | 1,365 | 58,400 |
| 2006/04/07 | 1,327 | 1,351 | 1,324 | 1,338 | 59,600 |
| 2006/04/06 | 1,354 | 1,359 | 1,314 | 1,343 | 77,300 |
| 2006/04/05 | 1,380 | 1,385 | 1,348 | 1,354 | 67,500 |
| 2006/04/04 | 1,385 | 1,397 | 1,384 | 1,390 | 78,300 |
| 2006/04/03 | 1,396 | 1,410 | 1,365 | 1,383 | 102,900 |
| 2006/03/31 | 1,356 | 1,400 | 1,340 | 1,392 | 89,200 |
| 2006/03/30 | 1,317 | 1,364 | 1,317 | 1,355 | 138,000 |
| 2006/03/29 | 1,300 | 1,331 | 1,296 | 1,322 | 68,700 |
| 2006/03/28 | 1,300 | 1,313 | 1,291 | 1,301 | 43,700 |
| 2006/03/27 | 1,260 | 1,330 | 1,260 | 1,320 | 156,000 |
| 2006/03/24 | 1,248 | 1,258 | 1,234 | 1,250 | 87,800 |
| 2006/03/23 | 1,229 | 1,249 | 1,224 | 1,247 | 87,600 |
| 2006/03/22 | 1,204 | 1,230 | 1,195 | 1,215 | 59,400 |
| 2006/03/20 | 1,170 | 1,217 | 1,170 | 1,204 | 76,800 |
| 2006/03/17 | 1,180 | 1,195 | 1,170 | 1,186 | 67,900 |
| 2006/03/16 | 1,220 | 1,227 | 1,190 | 1,195 | 66,600 |
| 2006/03/15 | 1,224 | 1,242 | 1,210 | 1,217 | 76,500 |
| 2006/03/14 | 1,235 | 1,242 | 1,202 | 1,212 | 61,100 |
| 2006/03/13 | 1,243 | 1,249 | 1,234 | 1,243 | 88,800 |
| 2006/03/10 | 1,190 | 1,227 | 1,186 | 1,217 | 94,400 |
| 2006/03/09 | 1,165 | 1,230 | 1,152 | 1,184 | 201,300 |
| 2006/03/08 | 1,156 | 1,198 | 1,145 | 1,180 | 173,900 |
| 2006/03/07 | 1,240 | 1,241 | 1,195 | 1,196 | 93,300 |
| 2006/03/06 | 1,207 | 1,243 | 1,187 | 1,240 | 149,900 |
| 2006/03/03 | 1,192 | 1,224 | 1,153 | 1,187 | 158,300 |
| 2006/03/02 | 1,140 | 1,194 | 1,131 | 1,172 | 140,800 |
| 2006/03/01 | 1,128 | 1,159 | 1,126 | 1,143 | 125,500 |
| 2006/02/28 | 1,155 | 1,164 | 1,125 | 1,154 | 114,600 |
| 2006/02/27 | 1,166 | 1,166 | 1,131 | 1,150 | 178,800 |
| 2006/02/24 | 1,117 | 1,130 | 1,108 | 1,114 | 240,900 |
| 2006/02/23 | 1,074 | 1,140 | 1,072 | 1,127 | 143,700 |
| 2006/02/22 | 1,150 | 1,155 | 1,112 | 1,113 | 95,500 |
| 2006/02/21 | 1,100 | 1,155 | 1,075 | 1,136 | 87,500 |
| 2006/02/20 | 1,175 | 1,176 | 1,126 | 1,136 | 213,700 |
| 2006/02/17 | 1,160 | 1,211 | 1,143 | 1,184 | 241,600 |
| 2006/02/16 | 1,180 | 1,180 | 1,125 | 1,148 | 222,100 |
| 2006/02/15 | 1,200 | 1,201 | 1,120 | 1,183 | 321,000 |
| 2006/02/14 | 1,220 | 1,265 | 1,202 | 1,231 | 139,500 |
| 2006/02/13 | 1,325 | 1,329 | 1,244 | 1,267 | 80,600 |
| 2006/02/10 | 1,363 | 1,364 | 1,321 | 1,332 | 58,800 |
| 2006/02/09 | 1,334 | 1,363 | 1,334 | 1,361 | 78,200 |
| 2006/02/08 | 1,368 | 1,375 | 1,330 | 1,333 | 82,400 |
| 2006/02/07 | 1,375 | 1,375 | 1,361 | 1,368 | 53,000 |
| 2006/02/06 | 1,380 | 1,397 | 1,370 | 1,379 | 72,400 |
| 2006/02/03 | 1,406 | 1,415 | 1,378 | 1,393 | 105,400 |
| 2006/02/02 | 1,391 | 1,423 | 1,390 | 1,412 | 78,100 |
| 2006/02/01 | 1,444 | 1,444 | 1,402 | 1,402 | 67,800 |
| 2006/01/31 | 1,464 | 1,464 | 1,415 | 1,447 | 73,100 |
| 2006/01/30 | 1,480 | 1,480 | 1,414 | 1,444 | 110,100 |
| 2006/01/27 | 1,402 | 1,414 | 1,393 | 1,414 | 73,000 |
| 2006/01/26 | 1,384 | 1,388 | 1,370 | 1,372 | 75,400 |
| 2006/01/25 | 1,388 | 1,388 | 1,355 | 1,367 | 63,900 |
| 2006/01/24 | 1,310 | 1,360 | 1,310 | 1,349 | 68,600 |
| 2006/01/23 | 1,340 | 1,364 | 1,303 | 1,310 | 104,700 |
| 2006/01/20 | 1,420 | 1,446 | 1,352 | 1,372 | 100,700 |
| 2006/01/19 | 1,313 | 1,440 | 1,313 | 1,420 | 112,100 |
| 2006/01/18 | 1,452 | 1,470 | 1,275 | 1,393 | 168,400 |
| 2006/01/17 | 1,527 | 1,565 | 1,485 | 1,500 | 133,600 |
| 2006/01/16 | 1,561 | 1,614 | 1,561 | 1,587 | 139,500 |
| 2006/01/13 | 1,550 | 1,560 | 1,535 | 1,560 | 87,600 |
| 2006/01/12 | 1,533 | 1,567 | 1,501 | 1,550 | 202,200 |
| 2006/01/11 | 1,479 | 1,524 | 1,460 | 1,515 | 137,400 |
| 2006/01/10 | 1,456 | 1,489 | 1,455 | 1,474 | 127,100 |
| 2006/01/06 | 1,460 | 1,469 | 1,451 | 1,451 | 110,200 |
| 2006/01/05 | 1,494 | 1,495 | 1,461 | 1,462 | 83,800 |
| 2006/01/04 | 1,488 | 1,488 | 1,471 | 1,475 | 42,700 |