4725 (株)CAC Holdings の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 4,430 | 4,430 | 4,300 | 4,300 | 2,800 | 2,150 |
| 2000-12-28 | 4,300 | 4,440 | 4,300 | 4,410 | 4,400 | 2,205 |
| 2000-12-27 | 4,400 | 4,400 | 4,320 | 4,400 | 10,400 | 2,200 |
| 2000-12-26 | 3,990 | 4,200 | 3,990 | 4,130 | 10,300 | 2,065 |
| 2000-12-25 | 4,050 | 4,190 | 3,920 | 4,100 | 5,500 | 2,050 |
| 2000-12-22 | 3,910 | 4,000 | 3,850 | 4,000 | 8,600 | 2,000 |
| 2000-12-21 | 3,850 | 3,850 | 3,800 | 3,850 | 14,100 | 1,925 |
| 2000-12-20 | 4,100 | 4,100 | 3,850 | 3,910 | 13,800 | 1,955 |
| 2000-12-19 | 4,100 | 4,150 | 4,010 | 4,100 | 8,800 | 2,050 |
| 2000-12-18 | 4,200 | 4,250 | 4,100 | 4,100 | 15,900 | 2,050 |
| 2000-12-15 | 4,590 | 4,590 | 4,450 | 4,450 | 800 | 2,225 |
| 2000-12-14 | 4,610 | 4,610 | 4,400 | 4,600 | 9,900 | 2,300 |
| 2000-12-13 | 4,710 | 4,710 | 4,450 | 4,460 | 5,400 | 2,230 |
| 2000-12-12 | 4,800 | 4,800 | 4,680 | 4,740 | 22,400 | 2,370 |
| 2000-12-11 | 4,810 | 4,900 | 4,560 | 4,700 | 7,000 | 2,350 |
| 2000-12-08 | 4,800 | 4,800 | 4,730 | 4,760 | 13,100 | 2,380 |
| 2000-12-07 | 4,610 | 4,800 | 4,600 | 4,800 | 3,500 | 2,400 |
| 2000-12-06 | 4,700 | 4,780 | 4,600 | 4,600 | 3,700 | 2,300 |
| 2000-12-05 | 4,500 | 4,540 | 4,450 | 4,450 | 5,500 | 2,225 |
| 2000-12-04 | 4,150 | 4,500 | 4,150 | 4,500 | 4,400 | 2,250 |
| 2000-12-01 | 4,360 | 4,450 | 4,250 | 4,300 | 5,000 | 2,150 |
| 2000-11-30 | 4,600 | 4,610 | 4,500 | 4,550 | 3,000 | 2,275 |
| 2000-11-29 | 4,750 | 4,750 | 4,630 | 4,700 | 3,700 | 2,350 |
| 2000-11-28 | 4,800 | 4,800 | 4,600 | 4,600 | 3,400 | 2,300 |
| 2000-11-27 | 4,950 | 4,950 | 4,770 | 4,770 | 6,300 | 2,385 |
| 2000-11-24 | 4,800 | 4,800 | 4,600 | 4,800 | 2,300 | 2,400 |
| 2000-11-22 | 4,880 | 4,910 | 4,790 | 4,800 | 15,900 | 2,400 |
| 2000-11-21 | 4,890 | 4,890 | 4,750 | 4,830 | 8,400 | 2,415 |
| 2000-11-20 | 4,850 | 4,850 | 4,690 | 4,800 | 8,900 | 2,400 |
| 2000-11-17 | 4,880 | 4,910 | 4,780 | 4,910 | 13,800 | 2,455 |
| 2000-11-16 | 4,800 | 4,900 | 4,770 | 4,900 | 31,100 | 2,450 |
| 2000-11-15 | 4,900 | 4,900 | 4,770 | 4,900 | 7,600 | 2,450 |
| 2000-11-14 | 4,700 | 4,900 | 4,700 | 4,900 | 6,400 | 2,450 |
| 2000-11-13 | 4,770 | 4,850 | 4,680 | 4,850 | 10,500 | 2,425 |
| 2000-11-10 | 4,800 | 4,910 | 4,800 | 4,900 | 11,900 | 2,450 |
| 2000-11-09 | 4,860 | 4,910 | 4,780 | 4,900 | 17,600 | 2,450 |
| 2000-11-08 | 4,890 | 4,940 | 4,810 | 4,900 | 18,700 | 2,450 |
| 2000-11-07 | 4,900 | 4,940 | 4,800 | 4,890 | 10,500 | 2,445 |
| 2000-11-06 | 4,800 | 4,950 | 4,720 | 4,900 | 13,800 | 2,450 |
| 2000-11-02 | 4,950 | 5,000 | 4,790 | 4,800 | 24,400 | 2,400 |
| 2000-11-01 | 5,100 | 5,100 | 4,950 | 5,000 | 40,100 | 2,500 |
| 2000-10-31 | 5,010 | 5,110 | 4,900 | 5,020 | 89,000 | 2,510 |
| 2000-10-30 | 4,760 | 5,300 | 4,720 | 5,300 | 362,000 | 2,650 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
