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 |
---|---|---|---|---|---|
2013/12/30 | 912 | 924 | 912 | 918 | 56,900 |
2013/12/27 | 909 | 917 | 904 | 915 | 52,100 |
2013/12/26 | 906 | 918 | 901 | 915 | 91,500 |
2013/12/25 | 927 | 929 | 920 | 925 | 122,200 |
2013/12/24 | 933 | 935 | 923 | 927 | 85,700 |
2013/12/20 | 919 | 929 | 918 | 925 | 50,900 |
2013/12/19 | 930 | 930 | 919 | 923 | 106,000 |
2013/12/18 | 920 | 930 | 920 | 927 | 69,000 |
2013/12/17 | 926 | 932 | 920 | 927 | 70,100 |
2013/12/16 | 949 | 949 | 925 | 925 | 95,300 |
2013/12/13 | 921 | 941 | 920 | 936 | 130,000 |
2013/12/12 | 944 | 949 | 935 | 935 | 116,300 |
2013/12/11 | 961 | 996 | 939 | 949 | 298,400 |
2013/12/10 | 1,006 | 1,025 | 950 | 959 | 678,100 |
2013/12/09 | 900 | 1,053 | 899 | 1,053 | 776,000 |
2013/12/06 | 912 | 912 | 892 | 903 | 57,200 |
2013/12/05 | 915 | 918 | 912 | 912 | 49,200 |
2013/12/04 | 913 | 918 | 908 | 915 | 44,100 |
2013/12/03 | 917 | 918 | 912 | 915 | 37,900 |
2013/12/02 | 918 | 922 | 913 | 919 | 37,900 |
2013/11/29 | 917 | 925 | 912 | 919 | 38,600 |
2013/11/28 | 925 | 925 | 917 | 921 | 33,900 |
2013/11/27 | 917 | 925 | 910 | 922 | 69,200 |
2013/11/26 | 915 | 919 | 906 | 918 | 45,300 |
2013/11/25 | 902 | 918 | 900 | 915 | 53,700 |
2013/11/22 | 899 | 907 | 896 | 899 | 89,300 |
2013/11/21 | 892 | 899 | 892 | 898 | 46,400 |
2013/11/20 | 895 | 896 | 888 | 895 | 32,300 |
2013/11/19 | 890 | 893 | 880 | 890 | 46,300 |
2013/11/18 | 895 | 895 | 885 | 893 | 29,100 |
2013/11/15 | 883 | 891 | 871 | 890 | 47,200 |
2013/11/14 | 885 | 890 | 877 | 881 | 21,800 |
2013/11/13 | 889 | 889 | 871 | 876 | 38,200 |
2013/11/12 | 879 | 885 | 875 | 885 | 21,500 |
2013/11/11 | 885 | 885 | 870 | 881 | 20,100 |
2013/11/08 | 875 | 880 | 873 | 877 | 18,700 |
2013/11/07 | 876 | 884 | 872 | 883 | 34,100 |
2013/11/06 | 859 | 879 | 859 | 870 | 33,100 |
2013/11/05 | 862 | 866 | 856 | 863 | 22,800 |
2013/11/01 | 870 | 874 | 855 | 859 | 48,400 |
2013/10/31 | 872 | 878 | 870 | 874 | 28,200 |
2013/10/30 | 880 | 886 | 873 | 878 | 33,300 |
2013/10/29 | 893 | 893 | 879 | 883 | 21,100 |
2013/10/28 | 889 | 894 | 887 | 891 | 30,300 |
2013/10/25 | 890 | 890 | 878 | 888 | 25,700 |
2013/10/24 | 876 | 893 | 875 | 891 | 39,400 |
2013/10/23 | 890 | 895 | 880 | 882 | 41,600 |
2013/10/22 | 896 | 904 | 882 | 885 | 130,800 |
2013/10/21 | 879 | 883 | 873 | 883 | 48,500 |
2013/10/18 | 870 | 871 | 865 | 869 | 17,500 |
2013/10/17 | 872 | 875 | 865 | 868 | 18,600 |
2013/10/16 | 871 | 871 | 862 | 864 | 8,700 |
2013/10/15 | 879 | 879 | 860 | 867 | 27,300 |
2013/10/11 | 879 | 879 | 870 | 876 | 17,800 |
2013/10/10 | 869 | 870 | 862 | 866 | 12,900 |
2013/10/09 | 842 | 860 | 841 | 860 | 27,000 |
2013/10/08 | 841 | 844 | 824 | 840 | 38,000 |
2013/10/07 | 858 | 859 | 848 | 848 | 38,700 |
2013/10/04 | 860 | 868 | 852 | 859 | 30,200 |
2013/10/03 | 891 | 891 | 869 | 871 | 51,100 |
2013/10/02 | 912 | 920 | 880 | 904 | 99,800 |
2013/10/01 | 878 | 965 | 873 | 907 | 163,800 |
2013/09/30 | 872 | 875 | 862 | 872 | 43,400 |
2013/09/27 | 874 | 878 | 867 | 877 | 97,900 |
2013/09/26 | 850 | 857 | 843 | 857 | 32,300 |
2013/09/25 | 850 | 853 | 841 | 850 | 31,600 |
2013/09/24 | 846 | 854 | 844 | 849 | 41,500 |
2013/09/20 | 840 | 861 | 840 | 855 | 75,100 |
2013/09/19 | 821 | 837 | 821 | 837 | 42,100 |
2013/09/18 | 818 | 826 | 815 | 818 | 28,000 |
2013/09/17 | 812 | 818 | 811 | 813 | 21,900 |
2013/09/13 | 802 | 812 | 802 | 809 | 29,800 |
2013/09/12 | 813 | 813 | 806 | 809 | 18,400 |
2013/09/11 | 815 | 816 | 810 | 811 | 18,700 |
2013/09/10 | 815 | 815 | 803 | 813 | 36,100 |
2013/09/09 | 809 | 812 | 802 | 812 | 19,600 |
2013/09/06 | 803 | 806 | 794 | 796 | 26,700 |
2013/09/05 | 806 | 810 | 800 | 802 | 32,200 |
2013/09/04 | 807 | 807 | 803 | 804 | 21,300 |
2013/09/03 | 811 | 818 | 806 | 809 | 21,300 |
2013/09/02 | 798 | 813 | 793 | 811 | 31,600 |
2013/08/30 | 806 | 809 | 793 | 793 | 15,100 |
2013/08/29 | 804 | 805 | 794 | 803 | 28,700 |
2013/08/28 | 805 | 807 | 801 | 803 | 26,700 |
2013/08/27 | 822 | 824 | 811 | 812 | 28,400 |
2013/08/26 | 828 | 829 | 820 | 828 | 13,000 |
2013/08/23 | 816 | 829 | 816 | 824 | 33,900 |
2013/08/22 | 814 | 815 | 806 | 815 | 29,700 |
2013/08/21 | 820 | 822 | 810 | 813 | 20,600 |
2013/08/20 | 820 | 829 | 817 | 818 | 19,300 |
2013/08/19 | 824 | 826 | 816 | 820 | 15,800 |
2013/08/16 | 817 | 827 | 815 | 820 | 15,100 |
2013/08/15 | 818 | 820 | 816 | 818 | 19,000 |
2013/08/14 | 828 | 828 | 817 | 818 | 51,900 |
2013/08/13 | 819 | 822 | 814 | 819 | 48,800 |
2013/08/12 | 825 | 829 | 816 | 820 | 29,600 |
2013/08/09 | 831 | 838 | 827 | 827 | 47,100 |
2013/08/08 | 830 | 838 | 830 | 831 | 17,000 |
2013/08/07 | 834 | 837 | 828 | 830 | 83,000 |
2013/08/06 | 843 | 844 | 834 | 839 | 60,500 |
2013/08/05 | 851 | 851 | 844 | 845 | 31,300 |
2013/08/02 | 856 | 869 | 849 | 855 | 42,300 |
2013/08/01 | 848 | 871 | 841 | 871 | 24,700 |
2013/07/31 | 855 | 857 | 850 | 850 | 21,600 |
2013/07/30 | 862 | 875 | 861 | 861 | 24,900 |
2013/07/29 | 886 | 893 | 868 | 872 | 30,200 |
2013/07/26 | 897 | 898 | 885 | 888 | 28,900 |
2013/07/25 | 897 | 902 | 889 | 895 | 41,500 |
2013/07/24 | 889 | 894 | 889 | 890 | 9,500 |
2013/07/23 | 883 | 890 | 880 | 888 | 17,200 |
2013/07/22 | 886 | 895 | 876 | 882 | 11,700 |
2013/07/19 | 886 | 886 | 878 | 881 | 25,700 |
2013/07/18 | 881 | 888 | 879 | 884 | 18,300 |
2013/07/17 | 868 | 887 | 867 | 881 | 22,100 |
2013/07/16 | 872 | 886 | 872 | 874 | 32,200 |
2013/07/12 | 872 | 878 | 868 | 875 | 22,800 |
2013/07/11 | 858 | 867 | 858 | 867 | 18,700 |
2013/07/10 | 864 | 867 | 860 | 863 | 40,400 |
2013/07/09 | 870 | 870 | 858 | 863 | 40,800 |
2013/07/08 | 869 | 870 | 860 | 860 | 34,800 |
2013/07/05 | 866 | 874 | 863 | 869 | 24,400 |
2013/07/04 | 876 | 880 | 866 | 866 | 43,700 |
2013/07/03 | 869 | 879 | 867 | 876 | 13,800 |
2013/07/02 | 875 | 875 | 866 | 873 | 19,600 |
2013/07/01 | 862 | 874 | 862 | 869 | 22,000 |
2013/06/28 | 844 | 863 | 844 | 862 | 34,800 |
2013/06/27 | 833 | 843 | 809 | 843 | 46,800 |
2013/06/26 | 851 | 855 | 826 | 837 | 45,300 |
2013/06/25 | 853 | 862 | 851 | 860 | 29,700 |
2013/06/24 | 868 | 875 | 853 | 857 | 37,700 |
2013/06/21 | 855 | 865 | 843 | 865 | 38,000 |
2013/06/20 | 860 | 862 | 855 | 858 | 18,200 |
2013/06/19 | 870 | 870 | 849 | 860 | 28,700 |
2013/06/18 | 870 | 879 | 860 | 862 | 18,400 |
2013/06/17 | 842 | 870 | 842 | 866 | 18,800 |
2013/06/14 | 850 | 855 | 840 | 840 | 68,900 |
2013/06/13 | 865 | 869 | 845 | 845 | 38,100 |
2013/06/12 | 880 | 880 | 853 | 873 | 29,200 |
2013/06/11 | 891 | 912 | 882 | 883 | 44,700 |
2013/06/10 | 852 | 892 | 852 | 888 | 42,900 |
2013/06/07 | 851 | 862 | 831 | 846 | 55,900 |
2013/06/06 | 883 | 896 | 870 | 871 | 45,200 |
2013/06/05 | 909 | 916 | 896 | 896 | 25,700 |
2013/06/04 | 899 | 907 | 876 | 904 | 69,200 |
2013/06/03 | 922 | 924 | 907 | 908 | 26,400 |
2013/05/31 | 906 | 936 | 906 | 924 | 22,600 |
2013/05/30 | 930 | 930 | 904 | 906 | 56,500 |
2013/05/29 | 907 | 938 | 901 | 933 | 39,800 |
2013/05/28 | 886 | 906 | 885 | 904 | 45,700 |
2013/05/27 | 919 | 921 | 893 | 898 | 41,500 |
2013/05/24 | 882 | 944 | 882 | 924 | 91,200 |
2013/05/23 | 976 | 979 | 890 | 905 | 155,000 |
2013/05/22 | 987 | 992 | 978 | 983 | 42,900 |
2013/05/21 | 988 | 997 | 980 | 990 | 45,900 |
2013/05/20 | 1,002 | 1,015 | 985 | 989 | 68,800 |
2013/05/17 | 951 | 1,004 | 951 | 1,000 | 77,800 |
2013/05/16 | 992 | 999 | 947 | 977 | 80,200 |
2013/05/15 | 1,007 | 1,011 | 985 | 1,004 | 61,200 |
2013/05/14 | 1,000 | 1,015 | 999 | 1,007 | 61,400 |
2013/05/13 | 1,012 | 1,015 | 1,002 | 1,002 | 62,300 |
2013/05/10 | 1,025 | 1,041 | 1,010 | 1,016 | 55,700 |
2013/05/09 | 1,019 | 1,019 | 1,006 | 1,009 | 59,000 |
2013/05/08 | 1,012 | 1,023 | 1,000 | 1,010 | 52,300 |
2013/05/07 | 1,014 | 1,035 | 1,014 | 1,018 | 56,600 |
2013/05/02 | 992 | 1,005 | 985 | 1,002 | 40,200 |
2013/05/01 | 1,010 | 1,012 | 1,000 | 1,000 | 37,800 |
2013/04/30 | 1,035 | 1,035 | 1,002 | 1,011 | 99,300 |
2013/04/26 | 1,010 | 1,029 | 990 | 997 | 104,600 |
2013/04/25 | 986 | 1,006 | 986 | 1,004 | 127,400 |
2013/04/24 | 965 | 980 | 961 | 977 | 129,700 |
2013/04/23 | 927 | 946 | 925 | 942 | 128,600 |
2013/04/22 | 885 | 916 | 882 | 910 | 140,400 |
2013/04/19 | 852 | 866 | 846 | 864 | 72,300 |
2013/04/18 | 848 | 852 | 845 | 851 | 79,000 |
2013/04/17 | 848 | 850 | 841 | 847 | 40,200 |
2013/04/16 | 831 | 844 | 830 | 842 | 40,200 |
2013/04/15 | 835 | 846 | 834 | 842 | 49,000 |
2013/04/12 | 844 | 846 | 834 | 840 | 85,900 |
2013/04/11 | 847 | 850 | 835 | 840 | 61,000 |
2013/04/10 | 847 | 850 | 839 | 843 | 71,000 |
2013/04/09 | 847 | 852 | 842 | 845 | 42,900 |
2013/04/08 | 840 | 849 | 831 | 847 | 42,000 |
2013/04/05 | 845 | 853 | 826 | 839 | 46,700 |
2013/04/04 | 817 | 840 | 812 | 837 | 34,900 |
2013/04/03 | 804 | 820 | 800 | 818 | 47,300 |
2013/04/02 | 790 | 824 | 780 | 801 | 58,300 |
2013/04/01 | 840 | 840 | 808 | 811 | 56,800 |
2013/03/29 | 857 | 862 | 833 | 840 | 63,000 |
2013/03/28 | 844 | 850 | 830 | 849 | 62,200 |
2013/03/27 | 825 | 845 | 825 | 841 | 61,700 |
2013/03/26 | 826 | 832 | 821 | 829 | 42,900 |
2013/03/25 | 828 | 829 | 822 | 824 | 36,300 |
2013/03/22 | 825 | 827 | 820 | 822 | 35,100 |
2013/03/21 | 825 | 829 | 821 | 821 | 49,600 |
2013/03/19 | 817 | 823 | 817 | 820 | 22,100 |
2013/03/18 | 818 | 829 | 815 | 817 | 36,800 |
2013/03/15 | 823 | 829 | 813 | 813 | 40,700 |
2013/03/14 | 817 | 825 | 814 | 823 | 37,900 |
2013/03/13 | 816 | 825 | 814 | 815 | 24,700 |
2013/03/12 | 820 | 828 | 818 | 822 | 29,400 |
2013/03/11 | 820 | 832 | 820 | 823 | 42,400 |
2013/03/08 | 812 | 822 | 811 | 817 | 57,000 |
2013/03/07 | 833 | 837 | 821 | 823 | 43,400 |
2013/03/06 | 825 | 837 | 825 | 831 | 32,800 |
2013/03/05 | 828 | 839 | 813 | 823 | 33,100 |
2013/03/04 | 829 | 850 | 811 | 825 | 72,000 |
2013/03/01 | 780 | 800 | 777 | 799 | 63,100 |
2013/02/28 | 778 | 785 | 768 | 785 | 36,300 |
2013/02/27 | 770 | 779 | 765 | 769 | 36,800 |
2013/02/26 | 770 | 781 | 761 | 779 | 39,200 |
2013/02/25 | 761 | 785 | 761 | 777 | 65,500 |
2013/02/22 | 757 | 761 | 745 | 760 | 34,200 |
2013/02/21 | 764 | 770 | 755 | 765 | 34,200 |
2013/02/20 | 759 | 765 | 756 | 764 | 57,800 |
2013/02/19 | 747 | 757 | 747 | 751 | 19,800 |
2013/02/18 | 740 | 754 | 740 | 747 | 32,000 |
2013/02/15 | 740 | 744 | 724 | 735 | 45,400 |
2013/02/14 | 742 | 752 | 731 | 744 | 55,200 |
2013/02/13 | 735 | 742 | 728 | 730 | 38,900 |
2013/02/12 | 733 | 738 | 733 | 734 | 39,400 |
2013/02/08 | 743 | 743 | 733 | 734 | 42,800 |
2013/02/07 | 760 | 760 | 737 | 740 | 51,100 |
2013/02/06 | 767 | 768 | 758 | 759 | 30,600 |
2013/02/05 | 765 | 772 | 758 | 758 | 28,900 |
2013/02/04 | 765 | 779 | 764 | 772 | 29,100 |
2013/02/01 | 771 | 782 | 767 | 773 | 29,900 |
2013/01/31 | 782 | 782 | 751 | 771 | 30,400 |
2013/01/30 | 768 | 783 | 763 | 780 | 43,800 |
2013/01/29 | 760 | 773 | 760 | 768 | 29,300 |
2013/01/28 | 762 | 768 | 761 | 763 | 33,200 |
2013/01/25 | 740 | 763 | 740 | 760 | 61,700 |
2013/01/24 | 730 | 741 | 727 | 738 | 22,800 |
2013/01/23 | 740 | 745 | 732 | 737 | 29,600 |
2013/01/22 | 740 | 743 | 729 | 741 | 27,700 |
2013/01/21 | 725 | 740 | 724 | 740 | 54,600 |
2013/01/18 | 717 | 728 | 715 | 721 | 39,300 |
2013/01/17 | 712 | 715 | 705 | 712 | 27,600 |
2013/01/16 | 716 | 717 | 709 | 712 | 29,700 |
2013/01/15 | 696 | 717 | 696 | 715 | 70,200 |
2013/01/11 | 697 | 700 | 696 | 697 | 51,200 |
2013/01/10 | 689 | 696 | 683 | 694 | 100,100 |
2013/01/09 | 685 | 685 | 683 | 684 | 27,900 |
2013/01/08 | 685 | 690 | 683 | 685 | 53,000 |
2013/01/07 | 686 | 687 | 682 | 684 | 41,500 |
2013/01/04 | 687 | 689 | 683 | 685 | 24,700 |