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 |
---|---|---|---|---|---|
2011/12/30 | 624 | 630 | 617 | 630 | 19,400 |
2011/12/29 | 612 | 621 | 605 | 621 | 24,000 |
2011/12/28 | 617 | 619 | 609 | 615 | 41,900 |
2011/12/27 | 632 | 643 | 632 | 637 | 33,200 |
2011/12/26 | 635 | 637 | 631 | 635 | 34,800 |
2011/12/22 | 638 | 638 | 633 | 634 | 15,800 |
2011/12/21 | 640 | 640 | 636 | 640 | 31,100 |
2011/12/20 | 630 | 634 | 628 | 633 | 16,800 |
2011/12/19 | 625 | 638 | 625 | 631 | 23,800 |
2011/12/16 | 624 | 629 | 623 | 623 | 13,700 |
2011/12/15 | 624 | 626 | 621 | 623 | 10,800 |
2011/12/14 | 639 | 641 | 625 | 625 | 33,100 |
2011/12/13 | 637 | 646 | 635 | 646 | 18,000 |
2011/12/12 | 649 | 649 | 632 | 636 | 48,100 |
2011/12/09 | 632 | 638 | 630 | 638 | 40,700 |
2011/12/08 | 628 | 635 | 628 | 633 | 24,100 |
2011/12/07 | 633 | 633 | 624 | 629 | 17,600 |
2011/12/06 | 633 | 637 | 630 | 633 | 29,500 |
2011/12/05 | 622 | 632 | 620 | 630 | 24,800 |
2011/12/02 | 612 | 618 | 609 | 617 | 25,700 |
2011/12/01 | 601 | 612 | 599 | 607 | 28,600 |
2011/11/30 | 592 | 600 | 592 | 597 | 28,900 |
2011/11/29 | 589 | 599 | 587 | 599 | 33,100 |
2011/11/28 | 588 | 592 | 582 | 588 | 20,100 |
2011/11/25 | 567 | 586 | 567 | 582 | 20,800 |
2011/11/24 | 570 | 571 | 567 | 569 | 14,700 |
2011/11/22 | 569 | 575 | 569 | 571 | 15,900 |
2011/11/21 | 567 | 575 | 565 | 573 | 16,000 |
2011/11/18 | 567 | 568 | 564 | 564 | 20,400 |
2011/11/17 | 571 | 573 | 567 | 568 | 37,400 |
2011/11/16 | 572 | 577 | 572 | 573 | 53,400 |
2011/11/15 | 581 | 583 | 580 | 581 | 19,800 |
2011/11/14 | 583 | 586 | 582 | 583 | 7,100 |
2011/11/11 | 580 | 584 | 579 | 583 | 10,900 |
2011/11/10 | 588 | 590 | 577 | 581 | 46,000 |
2011/11/09 | 593 | 593 | 585 | 593 | 22,700 |
2011/11/08 | 593 | 595 | 588 | 590 | 19,200 |
2011/11/07 | 594 | 596 | 591 | 595 | 10,900 |
2011/11/04 | 590 | 594 | 589 | 592 | 19,700 |
2011/11/02 | 585 | 589 | 585 | 587 | 18,100 |
2011/11/01 | 583 | 594 | 583 | 591 | 28,200 |
2011/10/31 | 586 | 588 | 580 | 580 | 26,900 |
2011/10/28 | 584 | 590 | 583 | 586 | 18,300 |
2011/10/27 | 584 | 586 | 576 | 579 | 22,300 |
2011/10/26 | 576 | 589 | 576 | 584 | 9,200 |
2011/10/25 | 580 | 583 | 576 | 576 | 19,000 |
2011/10/24 | 580 | 582 | 578 | 580 | 13,700 |
2011/10/21 | 590 | 590 | 577 | 577 | 28,400 |
2011/10/20 | 590 | 591 | 586 | 586 | 11,800 |
2011/10/19 | 592 | 596 | 590 | 591 | 11,300 |
2011/10/18 | 598 | 598 | 587 | 588 | 15,200 |
2011/10/17 | 594 | 598 | 592 | 598 | 34,300 |
2011/10/14 | 598 | 599 | 594 | 594 | 10,300 |
2011/10/13 | 615 | 615 | 595 | 598 | 17,100 |
2011/10/12 | 615 | 615 | 607 | 609 | 10,900 |
2011/10/11 | 612 | 620 | 611 | 615 | 11,200 |
2011/10/07 | 610 | 620 | 609 | 611 | 18,700 |
2011/10/06 | 610 | 616 | 601 | 609 | 23,900 |
2011/10/05 | 614 | 614 | 607 | 607 | 15,400 |
2011/10/04 | 622 | 622 | 612 | 613 | 14,500 |
2011/10/03 | 621 | 628 | 617 | 623 | 19,900 |
2011/09/30 | 624 | 637 | 605 | 637 | 56,400 |
2011/09/29 | 598 | 624 | 598 | 621 | 26,500 |
2011/09/28 | 591 | 599 | 587 | 599 | 35,700 |
2011/09/27 | 595 | 595 | 581 | 590 | 40,300 |
2011/09/26 | 576 | 584 | 572 | 580 | 39,000 |
2011/09/22 | 572 | 580 | 572 | 580 | 21,100 |
2011/09/21 | 580 | 587 | 572 | 573 | 17,200 |
2011/09/20 | 577 | 582 | 576 | 577 | 18,300 |
2011/09/16 | 571 | 586 | 570 | 586 | 18,300 |
2011/09/15 | 571 | 576 | 571 | 573 | 15,900 |
2011/09/14 | 578 | 578 | 571 | 571 | 15,200 |
2011/09/13 | 580 | 580 | 572 | 574 | 16,900 |
2011/09/12 | 589 | 589 | 576 | 577 | 19,800 |
2011/09/09 | 593 | 595 | 589 | 590 | 30,100 |
2011/09/08 | 589 | 590 | 583 | 585 | 4,200 |
2011/09/07 | 583 | 591 | 582 | 588 | 12,300 |
2011/09/06 | 582 | 584 | 582 | 583 | 10,400 |
2011/09/05 | 591 | 591 | 584 | 584 | 5,600 |
2011/09/02 | 586 | 594 | 580 | 591 | 24,600 |
2011/09/01 | 590 | 591 | 584 | 590 | 15,200 |
2011/08/31 | 581 | 587 | 578 | 581 | 27,600 |
2011/08/30 | 594 | 594 | 583 | 591 | 12,500 |
2011/08/29 | 586 | 590 | 578 | 590 | 13,200 |
2011/08/26 | 581 | 585 | 577 | 583 | 13,600 |
2011/08/25 | 583 | 589 | 574 | 575 | 12,800 |
2011/08/24 | 587 | 599 | 574 | 574 | 12,600 |
2011/08/23 | 575 | 584 | 574 | 582 | 14,100 |
2011/08/22 | 584 | 588 | 573 | 574 | 17,000 |
2011/08/19 | 580 | 595 | 580 | 584 | 21,900 |
2011/08/18 | 590 | 603 | 590 | 598 | 15,000 |
2011/08/17 | 591 | 594 | 584 | 590 | 11,100 |
2011/08/16 | 600 | 600 | 588 | 591 | 7,800 |
2011/08/15 | 601 | 601 | 585 | 591 | 11,500 |
2011/08/12 | 604 | 604 | 586 | 586 | 18,100 |
2011/08/11 | 584 | 594 | 578 | 594 | 23,600 |
2011/08/10 | 585 | 597 | 580 | 588 | 21,200 |
2011/08/09 | 581 | 597 | 569 | 578 | 37,300 |
2011/08/08 | 605 | 609 | 595 | 598 | 23,700 |
2011/08/05 | 616 | 617 | 611 | 613 | 22,100 |
2011/08/04 | 625 | 626 | 620 | 625 | 18,400 |
2011/08/03 | 630 | 631 | 624 | 625 | 26,700 |
2011/08/02 | 633 | 635 | 626 | 630 | 15,700 |
2011/08/01 | 634 | 637 | 631 | 633 | 14,200 |
2011/07/29 | 630 | 640 | 628 | 633 | 26,800 |
2011/07/28 | 633 | 640 | 630 | 630 | 38,700 |
2011/07/27 | 642 | 646 | 635 | 643 | 30,700 |
2011/07/26 | 643 | 647 | 638 | 647 | 32,400 |
2011/07/25 | 632 | 639 | 631 | 637 | 10,800 |
2011/07/22 | 640 | 640 | 630 | 635 | 31,500 |
2011/07/21 | 637 | 638 | 634 | 635 | 33,400 |
2011/07/20 | 642 | 642 | 637 | 639 | 22,000 |
2011/07/19 | 635 | 640 | 631 | 640 | 23,700 |
2011/07/15 | 627 | 638 | 627 | 638 | 24,000 |
2011/07/14 | 631 | 632 | 628 | 630 | 19,600 |
2011/07/13 | 635 | 637 | 631 | 632 | 21,600 |
2011/07/12 | 633 | 641 | 630 | 641 | 21,200 |
2011/07/11 | 644 | 645 | 634 | 643 | 23,800 |
2011/07/08 | 641 | 647 | 641 | 645 | 32,500 |
2011/07/07 | 632 | 639 | 626 | 639 | 23,700 |
2011/07/06 | 626 | 635 | 625 | 635 | 26,200 |
2011/07/05 | 624 | 630 | 624 | 627 | 18,800 |
2011/07/04 | 625 | 630 | 622 | 623 | 24,000 |
2011/07/01 | 629 | 632 | 620 | 624 | 21,400 |
2011/06/30 | 628 | 632 | 620 | 632 | 18,900 |
2011/06/29 | 629 | 629 | 616 | 621 | 28,300 |
2011/06/28 | 627 | 635 | 627 | 629 | 44,400 |
2011/06/27 | 634 | 645 | 634 | 640 | 65,800 |
2011/06/24 | 641 | 649 | 640 | 642 | 35,400 |
2011/06/23 | 641 | 644 | 639 | 642 | 14,400 |
2011/06/22 | 642 | 647 | 641 | 644 | 25,900 |
2011/06/21 | 636 | 640 | 625 | 639 | 61,500 |
2011/06/20 | 648 | 651 | 647 | 649 | 5,900 |
2011/06/17 | 654 | 657 | 648 | 648 | 21,600 |
2011/06/16 | 655 | 657 | 652 | 653 | 10,000 |
2011/06/15 | 656 | 656 | 652 | 655 | 6,500 |
2011/06/14 | 655 | 657 | 654 | 656 | 10,300 |
2011/06/13 | 651 | 655 | 651 | 654 | 12,300 |
2011/06/10 | 661 | 661 | 653 | 655 | 34,100 |
2011/06/09 | 650 | 653 | 648 | 653 | 11,800 |
2011/06/08 | 652 | 654 | 650 | 650 | 9,900 |
2011/06/07 | 651 | 652 | 649 | 650 | 5,900 |
2011/06/06 | 652 | 653 | 649 | 651 | 8,100 |
2011/06/03 | 652 | 656 | 649 | 649 | 17,100 |
2011/06/02 | 648 | 658 | 642 | 653 | 10,800 |
2011/06/01 | 651 | 658 | 649 | 656 | 18,000 |
2011/05/31 | 645 | 653 | 645 | 651 | 15,400 |
2011/05/30 | 637 | 657 | 636 | 646 | 20,500 |
2011/05/27 | 638 | 639 | 634 | 636 | 21,200 |
2011/05/26 | 633 | 638 | 633 | 637 | 9,300 |
2011/05/25 | 634 | 635 | 631 | 632 | 5,500 |
2011/05/24 | 632 | 640 | 631 | 634 | 8,800 |
2011/05/23 | 639 | 639 | 630 | 637 | 14,200 |
2011/05/20 | 641 | 641 | 637 | 637 | 8,000 |
2011/05/19 | 638 | 642 | 634 | 635 | 8,400 |
2011/05/18 | 631 | 640 | 631 | 636 | 6,900 |
2011/05/17 | 634 | 634 | 631 | 632 | 7,100 |
2011/05/16 | 635 | 644 | 632 | 634 | 14,500 |
2011/05/13 | 642 | 642 | 637 | 638 | 14,500 |
2011/05/12 | 644 | 644 | 642 | 642 | 8,700 |
2011/05/11 | 649 | 649 | 646 | 646 | 8,700 |
2011/05/10 | 651 | 653 | 643 | 648 | 12,700 |
2011/05/09 | 658 | 658 | 648 | 650 | 7,700 |
2011/05/06 | 647 | 655 | 647 | 654 | 8,300 |
2011/05/02 | 657 | 660 | 650 | 656 | 22,300 |
2011/04/28 | 647 | 654 | 643 | 650 | 11,000 |
2011/04/27 | 654 | 654 | 639 | 647 | 33,900 |
2011/04/26 | 644 | 645 | 640 | 644 | 16,700 |
2011/04/25 | 638 | 641 | 634 | 641 | 9,600 |
2011/04/22 | 640 | 641 | 635 | 638 | 13,600 |
2011/04/21 | 640 | 648 | 639 | 639 | 12,700 |
2011/04/20 | 646 | 646 | 636 | 636 | 12,000 |
2011/04/19 | 641 | 643 | 637 | 637 | 9,500 |
2011/04/18 | 647 | 647 | 643 | 643 | 10,600 |
2011/04/15 | 650 | 650 | 641 | 643 | 8,700 |
2011/04/14 | 641 | 652 | 640 | 650 | 12,700 |
2011/04/13 | 646 | 647 | 641 | 644 | 19,800 |
2011/04/12 | 650 | 654 | 645 | 649 | 19,100 |
2011/04/11 | 659 | 660 | 657 | 660 | 13,900 |
2011/04/08 | 643 | 664 | 641 | 659 | 26,600 |
2011/04/07 | 643 | 653 | 641 | 643 | 18,100 |
2011/04/06 | 649 | 651 | 644 | 645 | 22,000 |
2011/04/05 | 668 | 668 | 651 | 653 | 24,800 |
2011/04/04 | 670 | 676 | 667 | 670 | 7,900 |
2011/04/01 | 681 | 684 | 666 | 672 | 22,200 |
2011/03/31 | 680 | 690 | 670 | 690 | 30,000 |
2011/03/30 | 652 | 690 | 646 | 678 | 55,700 |
2011/03/29 | 661 | 664 | 643 | 656 | 35,900 |
2011/03/28 | 674 | 674 | 636 | 661 | 50,300 |
2011/03/25 | 674 | 675 | 661 | 666 | 32,600 |
2011/03/24 | 663 | 675 | 662 | 664 | 22,600 |
2011/03/23 | 677 | 678 | 654 | 667 | 57,100 |
2011/03/22 | 659 | 683 | 649 | 667 | 44,700 |
2011/03/18 | 613 | 633 | 611 | 620 | 44,700 |
2011/03/17 | 563 | 608 | 558 | 593 | 56,100 |
2011/03/16 | 553 | 579 | 541 | 565 | 93,900 |
2011/03/15 | 604 | 605 | 550 | 556 | 70,100 |
2011/03/14 | 650 | 654 | 603 | 629 | 69,600 |
2011/03/11 | 700 | 700 | 672 | 686 | 97,500 |
2011/03/10 | 697 | 697 | 688 | 690 | 32,600 |
2011/03/09 | 699 | 703 | 695 | 698 | 23,300 |
2011/03/08 | 704 | 704 | 699 | 699 | 14,300 |
2011/03/07 | 705 | 705 | 693 | 699 | 21,500 |
2011/03/04 | 710 | 710 | 696 | 704 | 24,400 |
2011/03/03 | 693 | 707 | 687 | 706 | 30,600 |
2011/03/02 | 696 | 696 | 686 | 690 | 31,500 |
2011/03/01 | 690 | 699 | 690 | 696 | 31,100 |
2011/02/28 | 692 | 694 | 679 | 691 | 35,300 |
2011/02/25 | 676 | 686 | 663 | 683 | 30,100 |
2011/02/24 | 682 | 690 | 675 | 676 | 21,100 |
2011/02/23 | 688 | 688 | 682 | 682 | 28,400 |
2011/02/22 | 697 | 697 | 691 | 694 | 22,300 |
2011/02/21 | 696 | 700 | 693 | 699 | 20,300 |
2011/02/18 | 694 | 699 | 687 | 699 | 34,100 |
2011/02/17 | 693 | 700 | 686 | 699 | 35,200 |
2011/02/16 | 700 | 700 | 691 | 693 | 30,200 |
2011/02/15 | 684 | 700 | 680 | 699 | 85,700 |
2011/02/14 | 684 | 684 | 674 | 678 | 27,500 |
2011/02/10 | 674 | 681 | 671 | 680 | 41,800 |
2011/02/09 | 676 | 676 | 669 | 673 | 29,100 |
2011/02/08 | 669 | 678 | 666 | 676 | 59,800 |
2011/02/07 | 656 | 664 | 656 | 663 | 26,700 |
2011/02/04 | 651 | 656 | 650 | 655 | 36,200 |
2011/02/03 | 651 | 651 | 646 | 651 | 22,300 |
2011/02/02 | 645 | 652 | 641 | 650 | 59,600 |
2011/02/01 | 640 | 646 | 640 | 645 | 31,100 |
2011/01/31 | 642 | 645 | 638 | 643 | 53,800 |
2011/01/28 | 644 | 646 | 641 | 643 | 33,300 |
2011/01/27 | 646 | 649 | 644 | 648 | 33,700 |
2011/01/26 | 638 | 647 | 636 | 644 | 39,300 |
2011/01/25 | 629 | 637 | 628 | 635 | 20,200 |
2011/01/24 | 632 | 632 | 628 | 629 | 29,500 |
2011/01/21 | 643 | 645 | 634 | 635 | 30,100 |
2011/01/20 | 650 | 650 | 643 | 643 | 19,000 |
2011/01/19 | 650 | 652 | 645 | 650 | 25,500 |
2011/01/18 | 650 | 654 | 649 | 652 | 26,500 |
2011/01/17 | 651 | 656 | 649 | 654 | 29,500 |
2011/01/14 | 651 | 657 | 648 | 648 | 45,900 |
2011/01/13 | 651 | 661 | 650 | 655 | 42,500 |
2011/01/12 | 663 | 665 | 650 | 655 | 54,000 |
2011/01/11 | 650 | 660 | 648 | 656 | 47,700 |
2011/01/07 | 640 | 655 | 637 | 652 | 57,600 |
2011/01/06 | 637 | 641 | 636 | 641 | 29,000 |
2011/01/05 | 627 | 638 | 627 | 638 | 39,100 |
2011/01/04 | 630 | 632 | 626 | 629 | 38,900 |