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 |
---|---|---|---|---|---|
2009/12/30 | 665 | 670 | 663 | 663 | 13,700 |
2009/12/29 | 669 | 669 | 661 | 667 | 20,300 |
2009/12/28 | 674 | 681 | 662 | 665 | 59,600 |
2009/12/25 | 687 | 698 | 686 | 692 | 30,300 |
2009/12/24 | 695 | 697 | 688 | 697 | 46,000 |
2009/12/22 | 696 | 697 | 690 | 691 | 40,700 |
2009/12/21 | 683 | 694 | 679 | 691 | 40,700 |
2009/12/18 | 667 | 685 | 667 | 680 | 17,000 |
2009/12/17 | 683 | 685 | 679 | 681 | 36,800 |
2009/12/16 | 675 | 680 | 669 | 678 | 23,400 |
2009/12/15 | 659 | 675 | 659 | 672 | 33,700 |
2009/12/14 | 671 | 673 | 661 | 669 | 44,900 |
2009/12/11 | 646 | 661 | 646 | 656 | 35,700 |
2009/12/10 | 643 | 652 | 643 | 646 | 12,600 |
2009/12/09 | 647 | 650 | 641 | 641 | 28,000 |
2009/12/08 | 655 | 657 | 651 | 651 | 13,400 |
2009/12/07 | 660 | 665 | 647 | 653 | 58,700 |
2009/12/04 | 649 | 660 | 636 | 650 | 89,200 |
2009/12/03 | 641 | 652 | 631 | 647 | 105,400 |
2009/12/02 | 636 | 639 | 627 | 631 | 19,800 |
2009/12/01 | 625 | 638 | 617 | 635 | 38,700 |
2009/11/30 | 605 | 626 | 600 | 626 | 34,400 |
2009/11/27 | 594 | 607 | 590 | 595 | 83,200 |
2009/11/26 | 606 | 616 | 601 | 612 | 47,700 |
2009/11/25 | 604 | 613 | 602 | 613 | 14,600 |
2009/11/24 | 601 | 616 | 598 | 602 | 22,700 |
2009/11/20 | 601 | 619 | 600 | 605 | 22,900 |
2009/11/19 | 608 | 610 | 603 | 604 | 14,700 |
2009/11/18 | 617 | 617 | 606 | 610 | 26,100 |
2009/11/17 | 617 | 621 | 609 | 612 | 26,300 |
2009/11/16 | 618 | 623 | 614 | 615 | 29,600 |
2009/11/13 | 617 | 621 | 616 | 618 | 19,000 |
2009/11/12 | 623 | 626 | 617 | 618 | 22,800 |
2009/11/11 | 629 | 631 | 623 | 624 | 37,300 |
2009/11/10 | 637 | 637 | 625 | 626 | 21,400 |
2009/11/09 | 626 | 641 | 623 | 627 | 29,300 |
2009/11/06 | 635 | 635 | 624 | 624 | 48,200 |
2009/11/05 | 637 | 637 | 627 | 628 | 23,700 |
2009/11/04 | 634 | 634 | 626 | 629 | 43,200 |
2009/11/02 | 630 | 643 | 624 | 629 | 90,800 |
2009/10/30 | 636 | 641 | 631 | 632 | 31,500 |
2009/10/29 | 624 | 636 | 622 | 632 | 80,200 |
2009/10/28 | 632 | 648 | 629 | 634 | 57,100 |
2009/10/27 | 632 | 650 | 628 | 641 | 73,400 |
2009/10/26 | 657 | 660 | 636 | 642 | 68,400 |
2009/10/23 | 665 | 666 | 653 | 657 | 40,000 |
2009/10/22 | 665 | 665 | 657 | 658 | 22,300 |
2009/10/21 | 665 | 668 | 661 | 664 | 23,700 |
2009/10/20 | 665 | 670 | 660 | 664 | 35,100 |
2009/10/19 | 668 | 668 | 650 | 657 | 34,700 |
2009/10/16 | 665 | 665 | 658 | 663 | 22,100 |
2009/10/15 | 660 | 670 | 659 | 665 | 29,400 |
2009/10/14 | 665 | 671 | 659 | 660 | 37,800 |
2009/10/13 | 667 | 674 | 665 | 665 | 57,300 |
2009/10/09 | 667 | 674 | 666 | 667 | 37,200 |
2009/10/08 | 694 | 694 | 665 | 665 | 65,600 |
2009/10/07 | 688 | 690 | 673 | 689 | 37,900 |
2009/10/06 | 688 | 695 | 687 | 690 | 19,700 |
2009/10/05 | 706 | 706 | 686 | 695 | 30,800 |
2009/10/02 | 703 | 705 | 690 | 703 | 24,200 |
2009/10/01 | 712 | 717 | 708 | 713 | 11,000 |
2009/09/30 | 720 | 721 | 706 | 708 | 16,400 |
2009/09/29 | 718 | 727 | 704 | 720 | 33,400 |
2009/09/28 | 730 | 731 | 718 | 723 | 46,000 |
2009/09/25 | 723 | 724 | 714 | 720 | 22,900 |
2009/09/24 | 714 | 729 | 714 | 725 | 23,500 |
2009/09/18 | 715 | 719 | 702 | 715 | 24,300 |
2009/09/17 | 712 | 724 | 712 | 721 | 12,400 |
2009/09/16 | 720 | 728 | 716 | 717 | 15,200 |
2009/09/15 | 717 | 729 | 710 | 719 | 22,400 |
2009/09/14 | 728 | 729 | 717 | 724 | 34,700 |
2009/09/11 | 730 | 734 | 721 | 727 | 53,900 |
2009/09/10 | 715 | 728 | 714 | 728 | 32,300 |
2009/09/09 | 724 | 728 | 706 | 712 | 31,900 |
2009/09/08 | 716 | 726 | 715 | 724 | 38,500 |
2009/09/07 | 705 | 716 | 704 | 714 | 40,700 |
2009/09/04 | 692 | 703 | 692 | 703 | 44,500 |
2009/09/03 | 694 | 702 | 689 | 699 | 50,000 |
2009/09/02 | 702 | 702 | 692 | 695 | 36,700 |
2009/09/01 | 707 | 710 | 705 | 705 | 20,800 |
2009/08/31 | 710 | 716 | 704 | 705 | 31,600 |
2009/08/28 | 713 | 713 | 703 | 707 | 23,200 |
2009/08/27 | 708 | 712 | 695 | 704 | 94,600 |
2009/08/26 | 719 | 724 | 712 | 715 | 38,300 |
2009/08/25 | 716 | 725 | 716 | 716 | 14,300 |
2009/08/24 | 730 | 730 | 717 | 728 | 17,600 |
2009/08/21 | 724 | 725 | 706 | 710 | 25,300 |
2009/08/20 | 715 | 725 | 708 | 724 | 28,100 |
2009/08/19 | 715 | 720 | 703 | 715 | 16,200 |
2009/08/18 | 721 | 725 | 690 | 714 | 55,300 |
2009/08/17 | 733 | 737 | 722 | 727 | 36,100 |
2009/08/14 | 763 | 763 | 729 | 733 | 60,800 |
2009/08/13 | 757 | 767 | 744 | 763 | 31,800 |
2009/08/12 | 785 | 785 | 746 | 750 | 44,300 |
2009/08/11 | 788 | 788 | 765 | 785 | 19,200 |
2009/08/10 | 768 | 788 | 764 | 785 | 49,200 |
2009/08/07 | 760 | 767 | 756 | 767 | 39,500 |
2009/08/06 | 770 | 785 | 754 | 759 | 82,400 |
2009/08/05 | 743 | 780 | 741 | 774 | 83,000 |
2009/08/04 | 715 | 733 | 710 | 733 | 94,400 |
2009/08/03 | 712 | 718 | 712 | 714 | 25,000 |
2009/07/31 | 711 | 720 | 709 | 712 | 18,000 |
2009/07/30 | 714 | 719 | 709 | 711 | 26,900 |
2009/07/29 | 702 | 713 | 702 | 713 | 23,900 |
2009/07/28 | 718 | 718 | 695 | 696 | 45,400 |
2009/07/27 | 715 | 722 | 712 | 716 | 23,700 |
2009/07/24 | 707 | 714 | 699 | 712 | 13,000 |
2009/07/23 | 705 | 710 | 700 | 700 | 20,400 |
2009/07/22 | 712 | 713 | 698 | 704 | 21,600 |
2009/07/21 | 701 | 712 | 695 | 709 | 27,600 |
2009/07/17 | 704 | 704 | 690 | 696 | 18,500 |
2009/07/16 | 700 | 705 | 696 | 701 | 15,800 |
2009/07/15 | 698 | 702 | 693 | 695 | 22,400 |
2009/07/14 | 707 | 708 | 697 | 699 | 19,000 |
2009/07/13 | 710 | 716 | 698 | 713 | 28,800 |
2009/07/10 | 700 | 718 | 700 | 714 | 35,900 |
2009/07/09 | 709 | 711 | 695 | 709 | 35,100 |
2009/07/08 | 708 | 710 | 703 | 709 | 22,400 |
2009/07/07 | 710 | 716 | 705 | 708 | 31,200 |
2009/07/06 | 711 | 720 | 707 | 708 | 35,400 |
2009/07/03 | 701 | 713 | 701 | 711 | 19,700 |
2009/07/02 | 710 | 710 | 702 | 709 | 16,100 |
2009/07/01 | 692 | 709 | 690 | 703 | 39,600 |
2009/06/30 | 689 | 699 | 689 | 698 | 14,800 |
2009/06/29 | 703 | 703 | 691 | 696 | 20,300 |
2009/06/26 | 704 | 705 | 698 | 705 | 15,700 |
2009/06/25 | 711 | 711 | 684 | 697 | 75,800 |
2009/06/24 | 715 | 723 | 715 | 718 | 36,200 |
2009/06/23 | 720 | 724 | 718 | 718 | 22,200 |
2009/06/22 | 721 | 729 | 721 | 725 | 17,100 |
2009/06/19 | 716 | 739 | 716 | 718 | 27,400 |
2009/06/18 | 723 | 730 | 716 | 722 | 29,100 |
2009/06/17 | 722 | 729 | 722 | 729 | 15,400 |
2009/06/16 | 730 | 738 | 724 | 732 | 44,600 |
2009/06/15 | 747 | 747 | 738 | 744 | 23,900 |
2009/06/12 | 748 | 748 | 730 | 740 | 45,700 |
2009/06/11 | 728 | 739 | 725 | 738 | 15,200 |
2009/06/10 | 719 | 728 | 719 | 727 | 19,800 |
2009/06/09 | 728 | 728 | 713 | 715 | 22,700 |
2009/06/08 | 719 | 728 | 719 | 728 | 35,800 |
2009/06/05 | 699 | 706 | 695 | 703 | 23,300 |
2009/06/04 | 683 | 696 | 683 | 692 | 18,500 |
2009/06/03 | 688 | 693 | 678 | 684 | 17,500 |
2009/06/02 | 692 | 697 | 682 | 686 | 36,700 |
2009/06/01 | 676 | 695 | 676 | 684 | 39,100 |
2009/05/29 | 674 | 680 | 671 | 675 | 38,800 |
2009/05/28 | 667 | 678 | 667 | 671 | 32,000 |
2009/05/27 | 681 | 681 | 663 | 669 | 40,800 |
2009/05/26 | 645 | 695 | 644 | 681 | 56,300 |
2009/05/25 | 628 | 644 | 628 | 640 | 23,700 |
2009/05/22 | 626 | 629 | 621 | 627 | 29,800 |
2009/05/21 | 627 | 627 | 618 | 624 | 14,200 |
2009/05/20 | 618 | 628 | 618 | 623 | 23,000 |
2009/05/19 | 614 | 619 | 611 | 619 | 24,400 |
2009/05/18 | 612 | 616 | 610 | 613 | 16,600 |
2009/05/15 | 608 | 615 | 607 | 612 | 7,900 |
2009/05/14 | 612 | 616 | 602 | 607 | 22,300 |
2009/05/13 | 614 | 624 | 613 | 614 | 20,100 |
2009/05/12 | 620 | 623 | 614 | 618 | 18,300 |
2009/05/11 | 619 | 623 | 618 | 622 | 24,100 |
2009/05/08 | 620 | 622 | 613 | 618 | 13,200 |
2009/05/07 | 615 | 624 | 610 | 620 | 23,100 |
2009/05/01 | 600 | 611 | 597 | 610 | 20,600 |
2009/04/30 | 590 | 603 | 590 | 595 | 17,400 |
2009/04/28 | 599 | 608 | 592 | 592 | 38,700 |
2009/04/27 | 632 | 632 | 595 | 607 | 44,700 |
2009/04/24 | 601 | 608 | 596 | 597 | 19,000 |
2009/04/23 | 596 | 609 | 593 | 609 | 23,100 |
2009/04/22 | 598 | 618 | 594 | 601 | 28,900 |
2009/04/21 | 610 | 610 | 592 | 603 | 21,700 |
2009/04/20 | 624 | 648 | 615 | 617 | 24,500 |
2009/04/17 | 610 | 617 | 608 | 614 | 12,200 |
2009/04/16 | 589 | 609 | 589 | 602 | 29,300 |
2009/04/15 | 590 | 595 | 585 | 592 | 13,100 |
2009/04/14 | 593 | 603 | 571 | 586 | 21,000 |
2009/04/13 | 600 | 605 | 590 | 592 | 12,500 |
2009/04/10 | 595 | 595 | 581 | 593 | 10,300 |
2009/04/09 | 580 | 596 | 573 | 595 | 23,200 |
2009/04/08 | 587 | 592 | 566 | 570 | 16,900 |
2009/04/07 | 592 | 592 | 580 | 587 | 11,900 |
2009/04/06 | 594 | 599 | 585 | 591 | 36,400 |
2009/04/03 | 598 | 604 | 588 | 594 | 30,600 |
2009/04/02 | 566 | 592 | 561 | 587 | 32,300 |
2009/04/01 | 558 | 566 | 552 | 556 | 25,900 |
2009/03/31 | 566 | 570 | 546 | 560 | 43,100 |
2009/03/30 | 588 | 593 | 574 | 574 | 20,700 |
2009/03/27 | 584 | 589 | 570 | 584 | 63,600 |
2009/03/26 | 537 | 565 | 533 | 564 | 41,700 |
2009/03/25 | 542 | 547 | 530 | 538 | 51,200 |
2009/03/24 | 550 | 555 | 535 | 543 | 79,000 |
2009/03/23 | 514 | 542 | 512 | 542 | 60,600 |
2009/03/19 | 545 | 546 | 521 | 524 | 53,800 |
2009/03/18 | 562 | 562 | 545 | 545 | 71,900 |
2009/03/17 | 567 | 568 | 549 | 557 | 60,700 |
2009/03/16 | 554 | 572 | 547 | 570 | 27,200 |
2009/03/13 | 553 | 560 | 551 | 553 | 36,300 |
2009/03/12 | 541 | 548 | 532 | 548 | 38,600 |
2009/03/11 | 535 | 541 | 527 | 531 | 22,800 |
2009/03/10 | 537 | 539 | 532 | 535 | 14,200 |
2009/03/09 | 537 | 545 | 536 | 540 | 16,400 |
2009/03/06 | 535 | 548 | 530 | 537 | 28,900 |
2009/03/05 | 544 | 544 | 532 | 532 | 20,400 |
2009/03/04 | 524 | 537 | 518 | 535 | 26,800 |
2009/03/03 | 526 | 530 | 525 | 526 | 24,500 |
2009/03/02 | 523 | 530 | 521 | 526 | 16,600 |
2009/02/27 | 539 | 543 | 521 | 535 | 49,400 |
2009/02/26 | 543 | 550 | 535 | 539 | 36,500 |
2009/02/25 | 521 | 534 | 520 | 534 | 33,300 |
2009/02/24 | 520 | 524 | 510 | 511 | 30,000 |
2009/02/23 | 529 | 535 | 520 | 530 | 21,200 |
2009/02/20 | 558 | 568 | 545 | 546 | 45,600 |
2009/02/19 | 575 | 575 | 555 | 560 | 39,000 |
2009/02/18 | 582 | 588 | 576 | 578 | 36,100 |
2009/02/17 | 602 | 605 | 587 | 599 | 28,600 |
2009/02/16 | 617 | 623 | 604 | 610 | 59,500 |
2009/02/13 | 646 | 646 | 623 | 623 | 53,300 |
2009/02/12 | 645 | 646 | 636 | 636 | 14,100 |
2009/02/10 | 655 | 662 | 635 | 635 | 35,500 |
2009/02/09 | 665 | 665 | 646 | 646 | 25,900 |
2009/02/06 | 663 | 667 | 655 | 655 | 33,700 |
2009/02/05 | 659 | 663 | 655 | 657 | 30,400 |
2009/02/04 | 647 | 663 | 641 | 656 | 34,000 |
2009/02/03 | 658 | 670 | 644 | 647 | 43,500 |
2009/02/02 | 651 | 676 | 651 | 658 | 25,600 |
2009/01/30 | 655 | 680 | 641 | 647 | 38,200 |
2009/01/29 | 692 | 695 | 652 | 665 | 40,400 |
2009/01/28 | 697 | 698 | 685 | 689 | 28,400 |
2009/01/27 | 682 | 695 | 673 | 688 | 49,200 |
2009/01/26 | 654 | 677 | 653 | 676 | 53,300 |
2009/01/23 | 651 | 665 | 645 | 655 | 33,900 |
2009/01/22 | 654 | 665 | 641 | 659 | 30,500 |
2009/01/21 | 664 | 669 | 636 | 647 | 74,400 |
2009/01/20 | 701 | 715 | 682 | 684 | 27,600 |
2009/01/19 | 698 | 711 | 698 | 705 | 13,400 |
2009/01/16 | 701 | 708 | 688 | 695 | 22,400 |
2009/01/15 | 680 | 707 | 676 | 696 | 44,000 |
2009/01/14 | 680 | 706 | 677 | 693 | 38,300 |
2009/01/13 | 706 | 706 | 681 | 689 | 36,200 |
2009/01/09 | 728 | 735 | 702 | 705 | 48,500 |
2009/01/08 | 775 | 775 | 725 | 736 | 39,600 |
2009/01/07 | 777 | 791 | 771 | 774 | 31,600 |
2009/01/06 | 802 | 803 | 770 | 777 | 19,100 |
2009/01/05 | 815 | 815 | 790 | 795 | 23,700 |