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
2000-12-294,4304,4304,3004,3002,8002,150
2000-12-284,3004,4404,3004,4104,4002,205
2000-12-274,4004,4004,3204,40010,4002,200
2000-12-263,9904,2003,9904,13010,3002,065
2000-12-254,0504,1903,9204,1005,5002,050
2000-12-223,9104,0003,8504,0008,6002,000
2000-12-213,8503,8503,8003,85014,1001,925
2000-12-204,1004,1003,8503,91013,8001,955
2000-12-194,1004,1504,0104,1008,8002,050
2000-12-184,2004,2504,1004,10015,9002,050
2000-12-154,5904,5904,4504,4508002,225
2000-12-144,6104,6104,4004,6009,9002,300
2000-12-134,7104,7104,4504,4605,4002,230
2000-12-124,8004,8004,6804,74022,4002,370
2000-12-114,8104,9004,5604,7007,0002,350
2000-12-084,8004,8004,7304,76013,1002,380
2000-12-074,6104,8004,6004,8003,5002,400
2000-12-064,7004,7804,6004,6003,7002,300
2000-12-054,5004,5404,4504,4505,5002,225
2000-12-044,1504,5004,1504,5004,4002,250
2000-12-014,3604,4504,2504,3005,0002,150
2000-11-304,6004,6104,5004,5503,0002,275
2000-11-294,7504,7504,6304,7003,7002,350
2000-11-284,8004,8004,6004,6003,4002,300
2000-11-274,9504,9504,7704,7706,3002,385
2000-11-244,8004,8004,6004,8002,3002,400
2000-11-224,8804,9104,7904,80015,9002,400
2000-11-214,8904,8904,7504,8308,4002,415
2000-11-204,8504,8504,6904,8008,9002,400
2000-11-174,8804,9104,7804,91013,8002,455
2000-11-164,8004,9004,7704,90031,1002,450
2000-11-154,9004,9004,7704,9007,6002,450
2000-11-144,7004,9004,7004,9006,4002,450
2000-11-134,7704,8504,6804,85010,5002,425
2000-11-104,8004,9104,8004,90011,9002,450
2000-11-094,8604,9104,7804,90017,6002,450
2000-11-084,8904,9404,8104,90018,7002,450
2000-11-074,9004,9404,8004,89010,5002,445
2000-11-064,8004,9504,7204,90013,8002,450
2000-11-024,9505,0004,7904,80024,4002,400
2000-11-015,1005,1004,9505,00040,1002,500
2000-10-315,0105,1104,9005,02089,0002,510
2000-10-304,7605,3004,7205,300362,0002,650

分割・併合履歴 : [2001-12-25]1株→2株 [1999-12-27]1株→1.3株