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 |
---|---|---|---|---|---|
2010/12/30 | 630 | 631 | 626 | 628 | 21,400 |
2010/12/29 | 621 | 633 | 621 | 631 | 36,200 |
2010/12/28 | 628 | 635 | 625 | 628 | 86,600 |
2010/12/27 | 654 | 665 | 651 | 651 | 70,000 |
2010/12/24 | 655 | 665 | 655 | 664 | 73,200 |
2010/12/22 | 659 | 660 | 654 | 658 | 42,800 |
2010/12/21 | 651 | 658 | 651 | 657 | 40,500 |
2010/12/20 | 648 | 651 | 644 | 651 | 35,300 |
2010/12/17 | 653 | 653 | 647 | 653 | 44,000 |
2010/12/16 | 647 | 653 | 643 | 648 | 41,200 |
2010/12/15 | 661 | 662 | 633 | 655 | 55,400 |
2010/12/14 | 663 | 665 | 662 | 663 | 53,200 |
2010/12/13 | 649 | 660 | 647 | 660 | 50,800 |
2010/12/10 | 640 | 649 | 632 | 649 | 75,200 |
2010/12/09 | 630 | 636 | 630 | 633 | 37,400 |
2010/12/08 | 613 | 626 | 613 | 626 | 32,200 |
2010/12/07 | 610 | 613 | 608 | 613 | 30,800 |
2010/12/06 | 602 | 613 | 601 | 612 | 36,200 |
2010/12/03 | 598 | 601 | 596 | 601 | 33,400 |
2010/12/02 | 594 | 597 | 592 | 597 | 30,300 |
2010/12/01 | 590 | 595 | 586 | 589 | 26,000 |
2010/11/30 | 595 | 595 | 588 | 590 | 30,300 |
2010/11/29 | 594 | 596 | 593 | 595 | 35,000 |
2010/11/26 | 580 | 591 | 580 | 587 | 35,000 |
2010/11/25 | 576 | 586 | 576 | 582 | 24,700 |
2010/11/24 | 569 | 581 | 568 | 574 | 41,300 |
2010/11/22 | 579 | 580 | 575 | 577 | 18,200 |
2010/11/19 | 577 | 577 | 571 | 571 | 14,400 |
2010/11/18 | 561 | 572 | 561 | 569 | 19,100 |
2010/11/17 | 562 | 562 | 559 | 561 | 13,100 |
2010/11/16 | 560 | 564 | 559 | 561 | 24,200 |
2010/11/15 | 559 | 559 | 553 | 558 | 23,000 |
2010/11/12 | 545 | 557 | 542 | 554 | 35,400 |
2010/11/11 | 539 | 545 | 536 | 545 | 31,000 |
2010/11/10 | 525 | 542 | 525 | 535 | 32,500 |
2010/11/09 | 535 | 537 | 520 | 528 | 51,000 |
2010/11/08 | 530 | 546 | 525 | 536 | 24,500 |
2010/11/05 | 519 | 533 | 518 | 527 | 43,100 |
2010/11/04 | 506 | 516 | 506 | 512 | 41,300 |
2010/11/02 | 504 | 508 | 499 | 503 | 44,200 |
2010/11/01 | 484 | 510 | 480 | 496 | 199,000 |
2010/10/29 | 570 | 572 | 559 | 562 | 41,700 |
2010/10/28 | 575 | 578 | 571 | 571 | 29,100 |
2010/10/27 | 582 | 590 | 572 | 573 | 66,800 |
2010/10/26 | 585 | 592 | 585 | 589 | 11,500 |
2010/10/25 | 590 | 593 | 583 | 585 | 22,500 |
2010/10/22 | 587 | 592 | 587 | 591 | 13,400 |
2010/10/21 | 593 | 594 | 588 | 589 | 22,300 |
2010/10/20 | 596 | 602 | 592 | 592 | 14,900 |
2010/10/19 | 596 | 603 | 596 | 598 | 12,800 |
2010/10/18 | 591 | 603 | 591 | 600 | 8,600 |
2010/10/15 | 599 | 599 | 592 | 593 | 38,700 |
2010/10/14 | 597 | 600 | 597 | 598 | 15,800 |
2010/10/13 | 598 | 600 | 595 | 597 | 13,400 |
2010/10/12 | 603 | 625 | 593 | 597 | 64,100 |
2010/10/08 | 612 | 612 | 598 | 598 | 53,100 |
2010/10/07 | 619 | 619 | 611 | 613 | 11,100 |
2010/10/06 | 615 | 618 | 610 | 616 | 7,800 |
2010/10/05 | 614 | 614 | 606 | 614 | 10,800 |
2010/10/04 | 619 | 619 | 610 | 610 | 6,500 |
2010/10/01 | 622 | 622 | 613 | 613 | 20,000 |
2010/09/30 | 623 | 632 | 623 | 627 | 29,000 |
2010/09/29 | 625 | 632 | 621 | 623 | 16,300 |
2010/09/28 | 625 | 625 | 610 | 621 | 13,000 |
2010/09/27 | 621 | 627 | 605 | 627 | 42,200 |
2010/09/24 | 601 | 608 | 600 | 601 | 13,700 |
2010/09/22 | 604 | 604 | 601 | 602 | 15,900 |
2010/09/21 | 607 | 608 | 603 | 604 | 16,600 |
2010/09/17 | 609 | 609 | 604 | 605 | 14,500 |
2010/09/16 | 610 | 610 | 606 | 608 | 12,100 |
2010/09/15 | 608 | 610 | 605 | 606 | 17,500 |
2010/09/14 | 609 | 609 | 602 | 605 | 12,100 |
2010/09/13 | 604 | 607 | 603 | 603 | 13,500 |
2010/09/10 | 608 | 608 | 602 | 607 | 30,000 |
2010/09/09 | 604 | 607 | 604 | 605 | 4,700 |
2010/09/08 | 601 | 605 | 596 | 602 | 9,800 |
2010/09/07 | 604 | 607 | 600 | 602 | 9,700 |
2010/09/06 | 605 | 605 | 600 | 604 | 12,200 |
2010/09/03 | 605 | 607 | 601 | 603 | 16,600 |
2010/09/02 | 602 | 602 | 595 | 602 | 16,200 |
2010/09/01 | 599 | 600 | 591 | 595 | 36,800 |
2010/08/31 | 608 | 610 | 601 | 601 | 21,200 |
2010/08/30 | 610 | 614 | 606 | 613 | 25,600 |
2010/08/27 | 600 | 605 | 596 | 605 | 26,300 |
2010/08/26 | 596 | 604 | 592 | 601 | 17,600 |
2010/08/25 | 603 | 603 | 590 | 595 | 33,400 |
2010/08/24 | 602 | 605 | 601 | 603 | 13,600 |
2010/08/23 | 603 | 605 | 596 | 602 | 23,700 |
2010/08/20 | 601 | 604 | 600 | 600 | 10,800 |
2010/08/19 | 602 | 605 | 602 | 603 | 12,600 |
2010/08/18 | 601 | 608 | 593 | 604 | 21,700 |
2010/08/17 | 598 | 599 | 595 | 596 | 16,000 |
2010/08/16 | 603 | 608 | 598 | 598 | 22,100 |
2010/08/13 | 600 | 603 | 598 | 603 | 8,600 |
2010/08/12 | 600 | 601 | 597 | 598 | 17,400 |
2010/08/11 | 607 | 607 | 601 | 602 | 21,900 |
2010/08/10 | 609 | 610 | 607 | 608 | 11,600 |
2010/08/09 | 611 | 614 | 608 | 609 | 6,500 |
2010/08/06 | 609 | 615 | 605 | 611 | 11,600 |
2010/08/05 | 607 | 611 | 606 | 609 | 14,300 |
2010/08/04 | 607 | 608 | 604 | 604 | 22,500 |
2010/08/03 | 609 | 610 | 607 | 607 | 13,800 |
2010/08/02 | 610 | 612 | 607 | 608 | 20,100 |
2010/07/30 | 617 | 620 | 610 | 615 | 11,900 |
2010/07/29 | 620 | 620 | 615 | 617 | 9,500 |
2010/07/28 | 610 | 623 | 610 | 621 | 18,700 |
2010/07/27 | 622 | 622 | 612 | 614 | 15,900 |
2010/07/26 | 622 | 624 | 618 | 621 | 14,000 |
2010/07/23 | 620 | 620 | 612 | 615 | 9,000 |
2010/07/22 | 608 | 611 | 608 | 608 | 14,700 |
2010/07/21 | 613 | 616 | 607 | 608 | 14,000 |
2010/07/20 | 611 | 614 | 607 | 612 | 12,400 |
2010/07/16 | 627 | 628 | 613 | 616 | 20,200 |
2010/07/15 | 639 | 639 | 630 | 630 | 10,800 |
2010/07/14 | 638 | 642 | 632 | 640 | 10,700 |
2010/07/13 | 634 | 636 | 632 | 632 | 12,200 |
2010/07/12 | 638 | 646 | 634 | 634 | 11,100 |
2010/07/09 | 639 | 641 | 629 | 638 | 33,000 |
2010/07/08 | 640 | 640 | 633 | 634 | 17,700 |
2010/07/07 | 634 | 637 | 631 | 633 | 21,100 |
2010/07/06 | 636 | 640 | 633 | 640 | 17,400 |
2010/07/05 | 634 | 639 | 633 | 636 | 17,200 |
2010/07/02 | 637 | 645 | 634 | 637 | 29,900 |
2010/07/01 | 640 | 651 | 636 | 643 | 21,800 |
2010/06/30 | 643 | 646 | 635 | 639 | 23,300 |
2010/06/29 | 657 | 659 | 649 | 653 | 26,000 |
2010/06/28 | 663 | 669 | 640 | 652 | 63,200 |
2010/06/25 | 675 | 678 | 672 | 672 | 56,500 |
2010/06/24 | 678 | 685 | 678 | 682 | 27,700 |
2010/06/23 | 684 | 684 | 679 | 680 | 36,500 |
2010/06/22 | 684 | 687 | 683 | 686 | 27,600 |
2010/06/21 | 681 | 686 | 681 | 684 | 32,500 |
2010/06/18 | 677 | 682 | 676 | 677 | 17,200 |
2010/06/17 | 675 | 680 | 675 | 677 | 27,400 |
2010/06/16 | 675 | 679 | 675 | 677 | 28,600 |
2010/06/15 | 680 | 681 | 671 | 674 | 36,900 |
2010/06/14 | 671 | 680 | 671 | 678 | 20,500 |
2010/06/11 | 675 | 675 | 661 | 669 | 43,700 |
2010/06/10 | 678 | 678 | 657 | 667 | 51,800 |
2010/06/09 | 670 | 679 | 643 | 664 | 46,400 |
2010/06/08 | 664 | 680 | 664 | 678 | 10,900 |
2010/06/07 | 676 | 679 | 673 | 674 | 28,400 |
2010/06/04 | 688 | 690 | 686 | 688 | 11,000 |
2010/06/03 | 684 | 690 | 683 | 687 | 17,900 |
2010/06/02 | 674 | 683 | 674 | 682 | 14,900 |
2010/06/01 | 677 | 687 | 676 | 684 | 18,200 |
2010/05/31 | 675 | 687 | 675 | 684 | 20,000 |
2010/05/28 | 653 | 673 | 653 | 672 | 53,200 |
2010/05/27 | 636 | 645 | 626 | 643 | 57,500 |
2010/05/26 | 646 | 650 | 638 | 640 | 50,800 |
2010/05/25 | 660 | 660 | 639 | 646 | 43,200 |
2010/05/24 | 665 | 669 | 663 | 663 | 24,200 |
2010/05/21 | 666 | 667 | 652 | 664 | 42,900 |
2010/05/20 | 683 | 687 | 677 | 678 | 30,600 |
2010/05/19 | 689 | 689 | 681 | 685 | 34,600 |
2010/05/18 | 701 | 708 | 683 | 688 | 40,900 |
2010/05/17 | 714 | 717 | 682 | 698 | 40,500 |
2010/05/14 | 716 | 720 | 715 | 717 | 22,500 |
2010/05/13 | 719 | 736 | 719 | 720 | 25,200 |
2010/05/12 | 723 | 723 | 715 | 718 | 19,700 |
2010/05/11 | 730 | 733 | 711 | 716 | 66,100 |
2010/05/10 | 727 | 738 | 724 | 729 | 31,900 |
2010/05/07 | 730 | 734 | 722 | 727 | 37,800 |
2010/05/06 | 754 | 760 | 736 | 753 | 58,100 |
2010/04/30 | 754 | 764 | 752 | 762 | 45,500 |
2010/04/28 | 743 | 754 | 738 | 744 | 38,000 |
2010/04/27 | 764 | 764 | 750 | 754 | 92,500 |
2010/04/26 | 744 | 767 | 744 | 755 | 70,600 |
2010/04/23 | 738 | 744 | 733 | 742 | 38,900 |
2010/04/22 | 726 | 738 | 722 | 733 | 56,300 |
2010/04/21 | 719 | 727 | 715 | 726 | 36,700 |
2010/04/20 | 715 | 720 | 705 | 711 | 60,600 |
2010/04/19 | 708 | 721 | 707 | 716 | 49,200 |
2010/04/16 | 729 | 735 | 700 | 723 | 71,600 |
2010/04/15 | 737 | 739 | 730 | 731 | 54,500 |
2010/04/14 | 744 | 744 | 734 | 738 | 26,500 |
2010/04/13 | 743 | 744 | 730 | 739 | 66,300 |
2010/04/12 | 734 | 745 | 734 | 743 | 73,800 |
2010/04/09 | 726 | 746 | 722 | 738 | 69,300 |
2010/04/08 | 720 | 732 | 710 | 724 | 47,700 |
2010/04/07 | 706 | 722 | 706 | 720 | 28,200 |
2010/04/06 | 722 | 722 | 706 | 719 | 58,900 |
2010/04/05 | 697 | 723 | 695 | 718 | 65,200 |
2010/04/02 | 694 | 695 | 686 | 694 | 39,000 |
2010/04/01 | 675 | 687 | 672 | 685 | 52,400 |
2010/03/31 | 662 | 680 | 661 | 669 | 85,100 |
2010/03/30 | 665 | 666 | 660 | 664 | 102,900 |
2010/03/29 | 669 | 677 | 652 | 665 | 87,300 |
2010/03/26 | 670 | 675 | 661 | 675 | 47,300 |
2010/03/25 | 673 | 675 | 666 | 671 | 33,500 |
2010/03/24 | 674 | 676 | 670 | 674 | 21,600 |
2010/03/23 | 661 | 677 | 660 | 668 | 30,500 |
2010/03/19 | 665 | 669 | 656 | 664 | 36,300 |
2010/03/18 | 648 | 668 | 648 | 658 | 48,000 |
2010/03/17 | 644 | 650 | 642 | 650 | 29,800 |
2010/03/16 | 637 | 648 | 637 | 643 | 31,600 |
2010/03/15 | 634 | 641 | 634 | 640 | 32,600 |
2010/03/12 | 618 | 635 | 618 | 634 | 40,800 |
2010/03/11 | 619 | 624 | 618 | 621 | 14,000 |
2010/03/10 | 616 | 620 | 615 | 615 | 20,300 |
2010/03/09 | 615 | 618 | 615 | 616 | 12,500 |
2010/03/08 | 617 | 620 | 614 | 616 | 16,100 |
2010/03/05 | 611 | 616 | 610 | 614 | 19,600 |
2010/03/04 | 618 | 618 | 611 | 611 | 12,300 |
2010/03/03 | 619 | 619 | 611 | 614 | 9,200 |
2010/03/02 | 615 | 618 | 611 | 616 | 13,700 |
2010/03/01 | 616 | 617 | 610 | 615 | 24,100 |
2010/02/26 | 603 | 611 | 603 | 610 | 14,800 |
2010/02/25 | 606 | 616 | 606 | 609 | 19,100 |
2010/02/24 | 604 | 611 | 604 | 606 | 25,800 |
2010/02/23 | 613 | 616 | 606 | 610 | 22,500 |
2010/02/22 | 605 | 618 | 605 | 616 | 44,000 |
2010/02/19 | 606 | 608 | 601 | 603 | 21,900 |
2010/02/18 | 604 | 612 | 604 | 607 | 19,100 |
2010/02/17 | 615 | 616 | 602 | 606 | 28,600 |
2010/02/16 | 613 | 619 | 610 | 613 | 34,200 |
2010/02/15 | 610 | 613 | 604 | 605 | 20,400 |
2010/02/12 | 603 | 606 | 600 | 603 | 10,200 |
2010/02/10 | 607 | 610 | 602 | 602 | 21,900 |
2010/02/09 | 602 | 610 | 580 | 601 | 57,600 |
2010/02/08 | 605 | 606 | 602 | 602 | 12,600 |
2010/02/05 | 618 | 618 | 601 | 603 | 36,900 |
2010/02/04 | 628 | 628 | 622 | 622 | 6,300 |
2010/02/03 | 625 | 630 | 618 | 622 | 11,200 |
2010/02/02 | 620 | 622 | 614 | 619 | 16,500 |
2010/02/01 | 624 | 625 | 621 | 625 | 12,200 |
2010/01/29 | 631 | 633 | 628 | 628 | 14,200 |
2010/01/28 | 634 | 638 | 633 | 636 | 16,100 |
2010/01/27 | 633 | 642 | 633 | 633 | 13,200 |
2010/01/26 | 640 | 644 | 635 | 635 | 21,700 |
2010/01/25 | 642 | 652 | 636 | 644 | 34,300 |
2010/01/22 | 651 | 651 | 645 | 648 | 16,200 |
2010/01/21 | 652 | 660 | 651 | 654 | 25,200 |
2010/01/20 | 658 | 658 | 654 | 658 | 12,100 |
2010/01/19 | 655 | 663 | 655 | 660 | 11,500 |
2010/01/18 | 658 | 659 | 656 | 658 | 14,700 |
2010/01/15 | 661 | 664 | 661 | 662 | 11,700 |
2010/01/14 | 667 | 667 | 662 | 663 | 17,400 |
2010/01/13 | 662 | 665 | 661 | 662 | 8,600 |
2010/01/12 | 668 | 668 | 664 | 665 | 13,200 |
2010/01/08 | 661 | 667 | 660 | 664 | 18,000 |
2010/01/07 | 667 | 667 | 661 | 663 | 16,700 |
2010/01/06 | 666 | 668 | 662 | 667 | 23,200 |
2010/01/05 | 669 | 669 | 663 | 668 | 14,500 |
2010/01/04 | 668 | 668 | 664 | 666 | 8,600 |