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 |
---|---|---|---|---|---|
2016/12/30 | 885 | 886 | 873 | 884 | 98,900 |
2016/12/29 | 906 | 909 | 885 | 887 | 161,800 |
2016/12/28 | 910 | 918 | 903 | 917 | 186,800 |
2016/12/27 | 938 | 939 | 932 | 933 | 201,100 |
2016/12/26 | 935 | 938 | 932 | 937 | 168,000 |
2016/12/22 | 936 | 937 | 928 | 935 | 144,700 |
2016/12/21 | 940 | 940 | 932 | 934 | 101,100 |
2016/12/20 | 936 | 937 | 930 | 936 | 63,900 |
2016/12/19 | 942 | 945 | 932 | 934 | 176,800 |
2016/12/16 | 945 | 949 | 936 | 940 | 123,600 |
2016/12/15 | 934 | 941 | 928 | 940 | 119,400 |
2016/12/14 | 933 | 933 | 925 | 930 | 121,000 |
2016/12/13 | 930 | 932 | 925 | 930 | 98,800 |
2016/12/12 | 925 | 928 | 921 | 927 | 144,800 |
2016/12/09 | 912 | 919 | 905 | 915 | 120,500 |
2016/12/08 | 914 | 917 | 911 | 915 | 63,100 |
2016/12/07 | 912 | 916 | 909 | 913 | 74,700 |
2016/12/06 | 915 | 915 | 908 | 912 | 78,100 |
2016/12/05 | 897 | 909 | 894 | 908 | 75,000 |
2016/12/02 | 902 | 909 | 900 | 900 | 85,300 |
2016/12/01 | 908 | 911 | 903 | 904 | 109,700 |
2016/11/30 | 908 | 910 | 900 | 901 | 79,800 |
2016/11/29 | 905 | 908 | 898 | 904 | 76,200 |
2016/11/28 | 904 | 907 | 897 | 902 | 105,500 |
2016/11/25 | 906 | 907 | 899 | 906 | 59,200 |
2016/11/24 | 906 | 907 | 899 | 904 | 67,800 |
2016/11/22 | 907 | 908 | 893 | 906 | 60,900 |
2016/11/21 | 914 | 924 | 904 | 907 | 84,500 |
2016/11/18 | 895 | 910 | 895 | 909 | 47,300 |
2016/11/17 | 875 | 895 | 873 | 894 | 61,100 |
2016/11/16 | 867 | 876 | 867 | 875 | 61,200 |
2016/11/15 | 863 | 865 | 853 | 863 | 60,700 |
2016/11/14 | 860 | 871 | 858 | 863 | 66,600 |
2016/11/11 | 856 | 861 | 843 | 845 | 35,100 |
2016/11/10 | 858 | 861 | 846 | 850 | 50,600 |
2016/11/09 | 861 | 866 | 815 | 819 | 106,200 |
2016/11/08 | 865 | 866 | 859 | 859 | 26,700 |
2016/11/07 | 855 | 866 | 854 | 863 | 25,900 |
2016/11/04 | 867 | 867 | 851 | 853 | 72,900 |
2016/11/02 | 878 | 883 | 868 | 872 | 50,000 |
2016/11/01 | 885 | 893 | 878 | 889 | 39,800 |
2016/10/31 | 884 | 888 | 873 | 880 | 58,300 |
2016/10/28 | 891 | 892 | 883 | 885 | 73,000 |
2016/10/27 | 891 | 892 | 885 | 891 | 28,000 |
2016/10/26 | 883 | 893 | 879 | 891 | 58,200 |
2016/10/25 | 897 | 905 | 879 | 879 | 133,300 |
2016/10/24 | 910 | 910 | 898 | 901 | 70,700 |
2016/10/21 | 914 | 914 | 906 | 912 | 40,400 |
2016/10/20 | 915 | 915 | 909 | 912 | 50,300 |
2016/10/19 | 915 | 916 | 910 | 915 | 31,900 |
2016/10/18 | 920 | 920 | 910 | 916 | 54,400 |
2016/10/17 | 908 | 926 | 908 | 920 | 63,300 |
2016/10/14 | 911 | 917 | 911 | 915 | 50,000 |
2016/10/13 | 896 | 913 | 894 | 911 | 34,700 |
2016/10/12 | 902 | 909 | 895 | 896 | 69,600 |
2016/10/11 | 890 | 908 | 890 | 904 | 46,000 |
2016/10/07 | 898 | 904 | 883 | 889 | 69,200 |
2016/10/06 | 889 | 914 | 889 | 909 | 62,000 |
2016/10/05 | 880 | 886 | 872 | 885 | 37,100 |
2016/10/04 | 874 | 883 | 868 | 880 | 51,700 |
2016/10/03 | 864 | 880 | 861 | 874 | 58,700 |
2016/09/30 | 851 | 859 | 844 | 857 | 44,500 |
2016/09/29 | 830 | 853 | 829 | 852 | 73,500 |
2016/09/28 | 848 | 851 | 808 | 824 | 188,900 |
2016/09/27 | 844 | 848 | 834 | 848 | 62,300 |
2016/09/26 | 846 | 848 | 839 | 844 | 26,700 |
2016/09/23 | 838 | 846 | 831 | 846 | 76,700 |
2016/09/21 | 826 | 837 | 822 | 837 | 52,800 |
2016/09/20 | 812 | 821 | 795 | 817 | 79,000 |
2016/09/16 | 795 | 814 | 795 | 814 | 58,100 |
2016/09/15 | 794 | 800 | 791 | 795 | 33,700 |
2016/09/14 | 801 | 803 | 792 | 799 | 47,100 |
2016/09/13 | 813 | 820 | 785 | 796 | 94,800 |
2016/09/12 | 799 | 803 | 796 | 803 | 24,200 |
2016/09/09 | 803 | 807 | 798 | 803 | 34,900 |
2016/09/08 | 806 | 809 | 800 | 803 | 18,300 |
2016/09/07 | 800 | 806 | 795 | 806 | 18,900 |
2016/09/06 | 793 | 806 | 793 | 804 | 25,000 |
2016/09/05 | 798 | 803 | 791 | 795 | 44,000 |
2016/09/02 | 787 | 796 | 784 | 790 | 53,600 |
2016/09/01 | 783 | 792 | 776 | 785 | 48,700 |
2016/08/31 | 774 | 781 | 772 | 780 | 32,000 |
2016/08/30 | 769 | 778 | 767 | 769 | 37,600 |
2016/08/29 | 777 | 779 | 766 | 767 | 36,100 |
2016/08/26 | 766 | 769 | 762 | 763 | 21,300 |
2016/08/25 | 775 | 778 | 762 | 766 | 58,300 |
2016/08/24 | 768 | 772 | 766 | 769 | 17,600 |
2016/08/23 | 771 | 772 | 767 | 768 | 14,800 |
2016/08/22 | 773 | 778 | 767 | 771 | 17,200 |
2016/08/19 | 770 | 773 | 765 | 770 | 32,700 |
2016/08/18 | 778 | 778 | 766 | 769 | 28,600 |
2016/08/17 | 780 | 787 | 775 | 782 | 29,900 |
2016/08/16 | 799 | 802 | 779 | 780 | 53,800 |
2016/08/15 | 791 | 803 | 791 | 797 | 28,300 |
2016/08/12 | 796 | 796 | 789 | 791 | 15,500 |
2016/08/10 | 784 | 793 | 783 | 789 | 22,300 |
2016/08/09 | 778 | 785 | 776 | 785 | 16,000 |
2016/08/08 | 783 | 790 | 771 | 774 | 77,500 |
2016/08/05 | 779 | 784 | 776 | 777 | 18,500 |
2016/08/04 | 779 | 781 | 777 | 779 | 23,100 |
2016/08/03 | 784 | 784 | 777 | 778 | 19,700 |
2016/08/02 | 782 | 789 | 782 | 785 | 8,300 |
2016/08/01 | 790 | 790 | 780 | 788 | 16,000 |
2016/07/29 | 785 | 794 | 782 | 791 | 39,700 |
2016/07/28 | 787 | 793 | 785 | 787 | 21,300 |
2016/07/27 | 791 | 794 | 784 | 793 | 46,500 |
2016/07/26 | 800 | 800 | 787 | 793 | 20,200 |
2016/07/25 | 794 | 799 | 791 | 794 | 16,900 |
2016/07/22 | 784 | 795 | 784 | 792 | 30,400 |
2016/07/21 | 797 | 798 | 788 | 794 | 23,500 |
2016/07/20 | 798 | 798 | 783 | 792 | 32,200 |
2016/07/19 | 787 | 799 | 787 | 798 | 24,900 |
2016/07/15 | 798 | 801 | 784 | 787 | 37,100 |
2016/07/14 | 802 | 809 | 796 | 801 | 19,500 |
2016/07/13 | 811 | 813 | 799 | 802 | 27,900 |
2016/07/12 | 795 | 805 | 794 | 803 | 29,700 |
2016/07/11 | 785 | 795 | 785 | 790 | 30,100 |
2016/07/08 | 792 | 792 | 776 | 778 | 20,000 |
2016/07/07 | 785 | 805 | 777 | 782 | 62,100 |
2016/07/06 | 799 | 802 | 775 | 788 | 40,800 |
2016/07/05 | 799 | 804 | 793 | 802 | 26,400 |
2016/07/04 | 790 | 800 | 786 | 799 | 31,500 |
2016/07/01 | 788 | 788 | 775 | 784 | 21,000 |
2016/06/30 | 795 | 797 | 781 | 785 | 21,800 |
2016/06/29 | 789 | 799 | 779 | 789 | 34,700 |
2016/06/28 | 773 | 788 | 768 | 775 | 63,100 |
2016/06/27 | 803 | 810 | 798 | 808 | 57,100 |
2016/06/24 | 814 | 818 | 760 | 790 | 99,100 |
2016/06/23 | 796 | 805 | 789 | 805 | 44,100 |
2016/06/22 | 803 | 803 | 796 | 802 | 24,500 |
2016/06/21 | 800 | 808 | 791 | 808 | 30,800 |
2016/06/20 | 795 | 805 | 795 | 798 | 34,200 |
2016/06/17 | 794 | 803 | 785 | 786 | 57,800 |
2016/06/16 | 810 | 810 | 782 | 790 | 53,100 |
2016/06/15 | 813 | 816 | 805 | 810 | 38,500 |
2016/06/14 | 827 | 830 | 811 | 815 | 48,000 |
2016/06/13 | 851 | 867 | 830 | 832 | 122,400 |
2016/06/10 | 849 | 849 | 841 | 847 | 48,000 |
2016/06/09 | 852 | 857 | 843 | 847 | 39,400 |
2016/06/08 | 861 | 861 | 850 | 859 | 31,200 |
2016/06/07 | 847 | 859 | 846 | 859 | 30,600 |
2016/06/06 | 848 | 848 | 835 | 845 | 29,200 |
2016/06/03 | 840 | 853 | 840 | 849 | 23,600 |
2016/06/02 | 843 | 852 | 835 | 840 | 47,100 |
2016/06/01 | 840 | 861 | 836 | 851 | 49,500 |
2016/05/31 | 831 | 842 | 829 | 840 | 59,800 |
2016/05/30 | 832 | 832 | 817 | 821 | 43,900 |
2016/05/27 | 823 | 829 | 817 | 824 | 15,900 |
2016/05/26 | 826 | 829 | 816 | 820 | 23,200 |
2016/05/25 | 814 | 829 | 814 | 823 | 24,700 |
2016/05/24 | 808 | 814 | 804 | 810 | 22,300 |
2016/05/23 | 814 | 817 | 803 | 808 | 38,100 |
2016/05/20 | 801 | 812 | 801 | 811 | 21,900 |
2016/05/19 | 810 | 810 | 798 | 801 | 29,100 |
2016/05/18 | 810 | 810 | 798 | 802 | 44,400 |
2016/05/17 | 815 | 816 | 803 | 810 | 33,800 |
2016/05/16 | 812 | 823 | 806 | 810 | 45,900 |
2016/05/13 | 814 | 814 | 803 | 807 | 25,000 |
2016/05/12 | 811 | 816 | 802 | 814 | 27,300 |
2016/05/11 | 812 | 822 | 810 | 815 | 33,400 |
2016/05/10 | 807 | 815 | 803 | 810 | 31,800 |
2016/05/09 | 809 | 813 | 794 | 809 | 44,000 |
2016/05/06 | 800 | 804 | 792 | 799 | 41,300 |
2016/05/02 | 815 | 815 | 791 | 796 | 57,200 |
2016/04/28 | 855 | 857 | 828 | 837 | 35,800 |
2016/04/27 | 859 | 861 | 846 | 847 | 32,900 |
2016/04/26 | 852 | 856 | 837 | 854 | 22,700 |
2016/04/25 | 867 | 871 | 855 | 856 | 45,700 |
2016/04/22 | 860 | 866 | 853 | 863 | 22,300 |
2016/04/21 | 860 | 869 | 857 | 869 | 33,800 |
2016/04/20 | 850 | 858 | 846 | 855 | 37,800 |
2016/04/19 | 837 | 847 | 837 | 847 | 28,600 |
2016/04/18 | 815 | 831 | 811 | 828 | 29,800 |
2016/04/15 | 818 | 831 | 816 | 829 | 34,200 |
2016/04/14 | 812 | 818 | 811 | 818 | 30,700 |
2016/04/13 | 801 | 807 | 798 | 806 | 13,800 |
2016/04/12 | 792 | 800 | 788 | 797 | 13,300 |
2016/04/11 | 794 | 799 | 780 | 797 | 12,700 |
2016/04/08 | 767 | 795 | 767 | 790 | 26,000 |
2016/04/07 | 773 | 794 | 773 | 779 | 18,200 |
2016/04/06 | 764 | 782 | 764 | 778 | 20,500 |
2016/04/05 | 800 | 800 | 763 | 765 | 34,200 |
2016/04/04 | 799 | 814 | 797 | 804 | 18,400 |
2016/04/01 | 821 | 821 | 802 | 805 | 53,400 |
2016/03/31 | 825 | 826 | 818 | 821 | 25,200 |
2016/03/30 | 824 | 830 | 822 | 825 | 26,500 |
2016/03/29 | 824 | 825 | 816 | 824 | 21,700 |
2016/03/28 | 819 | 823 | 808 | 819 | 32,000 |
2016/03/25 | 802 | 812 | 802 | 807 | 16,300 |
2016/03/24 | 809 | 817 | 795 | 795 | 25,400 |
2016/03/23 | 826 | 826 | 811 | 814 | 28,200 |
2016/03/22 | 820 | 830 | 811 | 822 | 23,400 |
2016/03/18 | 802 | 814 | 800 | 811 | 39,900 |
2016/03/17 | 805 | 808 | 790 | 795 | 21,400 |
2016/03/16 | 804 | 811 | 794 | 796 | 42,400 |
2016/03/15 | 811 | 822 | 803 | 806 | 38,900 |
2016/03/14 | 794 | 829 | 794 | 822 | 49,100 |
2016/03/11 | 780 | 798 | 780 | 788 | 41,800 |
2016/03/10 | 778 | 796 | 778 | 789 | 26,900 |
2016/03/09 | 782 | 783 | 768 | 774 | 19,300 |
2016/03/08 | 785 | 798 | 766 | 791 | 30,100 |
2016/03/07 | 785 | 798 | 785 | 788 | 24,200 |
2016/03/04 | 780 | 783 | 770 | 781 | 28,400 |
2016/03/03 | 781 | 790 | 770 | 780 | 44,700 |
2016/03/02 | 781 | 798 | 773 | 786 | 49,900 |
2016/03/01 | 751 | 755 | 741 | 754 | 18,700 |
2016/02/29 | 774 | 775 | 748 | 752 | 48,300 |
2016/02/26 | 741 | 759 | 741 | 753 | 31,700 |
2016/02/25 | 725 | 746 | 725 | 736 | 25,300 |
2016/02/24 | 715 | 735 | 712 | 723 | 32,000 |
2016/02/23 | 730 | 743 | 723 | 723 | 26,400 |
2016/02/22 | 710 | 728 | 707 | 723 | 43,700 |
2016/02/19 | 714 | 716 | 704 | 711 | 67,200 |
2016/02/18 | 714 | 741 | 712 | 729 | 53,800 |
2016/02/17 | 704 | 723 | 704 | 714 | 74,000 |
2016/02/16 | 710 | 725 | 704 | 704 | 173,600 |
2016/02/15 | 726 | 777 | 705 | 707 | 136,900 |
2016/02/12 | 794 | 804 | 750 | 752 | 83,100 |
2016/02/10 | 832 | 837 | 810 | 816 | 48,400 |
2016/02/09 | 854 | 865 | 842 | 842 | 34,400 |
2016/02/08 | 851 | 905 | 851 | 891 | 31,300 |
2016/02/05 | 875 | 891 | 863 | 874 | 30,800 |
2016/02/04 | 880 | 897 | 878 | 883 | 15,500 |
2016/02/03 | 890 | 906 | 880 | 892 | 23,500 |
2016/02/02 | 898 | 917 | 893 | 917 | 40,500 |
2016/02/01 | 900 | 912 | 899 | 909 | 39,500 |
2016/01/29 | 863 | 897 | 856 | 889 | 37,900 |
2016/01/28 | 853 | 864 | 844 | 858 | 44,100 |
2016/01/27 | 822 | 850 | 821 | 850 | 35,500 |
2016/01/26 | 826 | 828 | 808 | 811 | 118,100 |
2016/01/25 | 870 | 871 | 833 | 837 | 91,800 |
2016/01/22 | 831 | 869 | 831 | 868 | 46,500 |
2016/01/21 | 837 | 850 | 817 | 818 | 38,800 |
2016/01/20 | 861 | 865 | 835 | 837 | 62,700 |
2016/01/19 | 870 | 890 | 865 | 868 | 20,500 |
2016/01/18 | 851 | 884 | 851 | 874 | 21,700 |
2016/01/15 | 900 | 903 | 874 | 878 | 61,400 |
2016/01/14 | 902 | 904 | 885 | 895 | 26,400 |
2016/01/13 | 908 | 918 | 900 | 917 | 23,300 |
2016/01/12 | 931 | 938 | 896 | 899 | 58,400 |
2016/01/08 | 940 | 954 | 933 | 950 | 49,200 |
2016/01/07 | 963 | 970 | 949 | 949 | 29,600 |
2016/01/06 | 969 | 978 | 963 | 969 | 30,900 |
2016/01/05 | 968 | 973 | 963 | 966 | 20,400 |
2016/01/04 | 990 | 992 | 964 | 968 | 20,100 |