4725 (株)CAC Holdings の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	770	780	766	780	18,600	780
2003-12-29	765	780	765	769	15,500	769
2003-12-26	777	778	764	764	31,800	764
2003-12-25	738	768	738	768	14,200	768
2003-12-24	765	770	758	761	34,500	761
2003-12-22	760	780	758	765	35,100	765
2003-12-19	750	765	749	760	34,900	760
2003-12-18	776	776	742	755	38,900	755
2003-12-17	778	778	738	746	26,100	746
2003-12-16	782	783	769	773	59,500	773
2003-12-15	787	790	767	772	15,600	772
2003-12-12	767	773	744	767	91,600	767
2003-12-11	720	740	712	737	45,200	737
2003-12-10	739	740	725	725	27,900	725
2003-12-09	750	751	738	742	48,600	742
2003-12-08	752	757	747	750	28,000	750
2003-12-05	761	770	760	762	36,300	762
2003-12-04	760	775	760	767	22,300	767
2003-12-03	766	780	766	778	30,500	778
2003-12-02	778	784	767	772	146,300	772
2003-12-01	731	775	731	742	53,300	742
2003-11-28	761	790	759	761	55,700	761
2003-11-27	758	779	758	774	25,500	774
2003-11-26	780	780	769	778	25,000	778
2003-11-25	781	795	772	775	22,200	775
2003-11-21	761	776	760	771	29,700	771
2003-11-20	805	805	761	770	33,200	770
2003-11-19	700	820	700	808	60,600	808
2003-11-18	700	754	680	754	62,400	754
2003-11-17	760	760	718	725	47,000	725
2003-11-14	793	794	760	763	35,400	763
2003-11-13	780	794	780	783	13,300	783
2003-11-12	770	791	760	770	40,500	770
2003-11-11	775	796	770	777	54,500	777
2003-11-10	807	809	800	805	43,100	805
2003-11-07	815	820	805	815	67,800	815
2003-11-06	819	825	807	812	60,600	812
2003-11-05	815	835	805	815	228,200	815
2003-11-04	906	924	902	905	26,600	905
2003-10-31	916	923	906	906	36,200	906
2003-10-30	917	919	907	915	17,100	915
2003-10-29	912	944	908	915	32,700	915
2003-10-28	924	937	900	911	50,100	911
2003-10-27	890	925	890	913	74,300	913
2003-10-24	860	897	860	876	73,400	876
2003-10-23	897	907	859	870	114,300	870
2003-10-22	965	968	931	937	78,600	937
2003-10-21	1,050	1,050	961	970	96,500	970
2003-10-20	1,005	1,065	984	1,035	162,200	1,035
2003-10-17	1,039	1,080	1,010	1,020	265,100	1,020
2003-10-16	918	1,015	910	1,015	223,800	1,015
2003-10-15	916	917	897	915	115,800	915
2003-10-14	918	918	881	915	134,700	915
2003-10-10	840	928	839	908	244,600	908
2003-10-09	825	840	822	831	74,500	831
2003-10-08	820	835	806	821	153,900	821
2003-10-07	820	829	808	829	51,700	829
2003-10-06	821	829	803	827	49,200	827
2003-10-03	825	830	817	817	28,000	817
2003-10-02	820	828	816	823	39,400	823
2003-10-01	788	819	770	819	50,600	819
2003-09-30	786	793	786	788	17,000	788
2003-09-29	788	791	785	785	15,500	785
2003-09-26	784	799	780	791	37,600	791
2003-09-25	800	801	783	783	28,900	783
2003-09-24	810	814	800	805	18,400	805
2003-09-22	806	814	800	814	32,900	814
2003-09-19	815	820	800	806	30,800	806
2003-09-18	815	820	808	815	20,900	815
2003-09-17	820	833	813	821	62,000	821
2003-09-16	808	820	808	814	35,600	814
2003-09-12	807	811	802	811	54,300	811
2003-09-11	805	809	791	793	50,400	793
2003-09-10	814	815	802	805	34,700	805
2003-09-09	818	821	806	813	26,400	813
2003-09-08	801	811	800	808	43,100	808
2003-09-05	830	834	799	813	86,100	813
2003-09-04	846	846	835	835	70,200	835
2003-09-03	841	843	812	827	72,600	827
2003-09-02	819	835	806	821	109,600	821
2003-09-01	803	820	803	810	54,300	810
2003-08-29	774	790	774	786	23,900	786
2003-08-28	785	785	777	777	33,400	777
2003-08-27	792	795	786	786	40,800	786
2003-08-26	803	805	786	792	26,100	792
2003-08-25	811	815	802	803	19,400	803
2003-08-22	810	821	802	807	32,100	807
2003-08-21	811	819	805	808	56,300	808
2003-08-20	825	835	823	828	38,600	828
2003-08-19	856	856	822	835	84,800	835
2003-08-18	825	850	825	846	105,500	846
2003-08-15	810	817	795	817	111,600	817
2003-08-14	782	809	780	807	51,300	807
2003-08-13	786	792	777	785	41,600	785
2003-08-12	761	774	760	766	25,100	766
2003-08-11	765	775	763	769	26,300	769
2003-08-08	758	784	758	775	32,900	775
2003-08-07	768	800	755	757	32,200	757
2003-08-06	775	781	760	767	55,700	767
2003-08-05	810	813	790	791	54,300	791
2003-08-04	806	825	805	815	86,100	815
2003-08-01	890	894	861	875	28,500	875
2003-07-31	910	913	882	894	56,900	894
2003-07-30	853	910	853	890	98,400	890
2003-07-29	825	831	823	823	33,300	823
2003-07-28	835	845	826	834	25,700	834
2003-07-25	845	846	821	822	26,900	822
2003-07-24	842	850	833	833	35,300	833
2003-07-23	825	845	825	835	46,900	835
2003-07-22	830	831	802	822	23,100	822
2003-07-18	799	840	799	823	31,400	823
2003-07-17	860	860	832	839	32,800	839
2003-07-16	896	896	861	868	16,300	868
2003-07-15	869	903	869	882	68,900	882
2003-07-14	865	887	863	865	54,700	865
2003-07-11	890	892	851	860	60,100	860
2003-07-10	923	924	901	901	30,200	901
2003-07-09	930	938	915	921	55,600	921
2003-07-08	935	940	911	918	86,600	918
2003-07-07	902	930	896	915	46,100	915
2003-07-04	860	913	860	903	58,500	903
2003-07-03	970	970	900	900	68,800	900
2003-07-02	960	962	890	926	92,900	926
2003-07-01	890	950	890	939	97,500	939
2003-06-30	850	905	850	890	94,400	890
2003-06-27	820	861	818	850	97,200	850
2003-06-26	818	818	792	803	46,200	803
2003-06-25	771	820	771	820	83,400	820
2003-06-24	783	783	752	752	16,900	752
2003-06-23	770	785	770	775	45,700	775
2003-06-20	775	783	753	753	35,200	753
2003-06-19	774	790	770	785	60,200	785
2003-06-18	745	773	740	765	70,300	765
2003-06-17	715	735	715	724	41,500	724
2003-06-16	709	715	702	710	21,200	710
2003-06-13	700	709	699	702	55,900	702
2003-06-12	704	715	695	699	60,300	699
2003-06-11	690	709	689	689	37,500	689
2003-06-10	690	690	683	685	19,900	685
2003-06-09	685	692	685	690	38,600	690
2003-06-06	690	690	685	688	24,000	688
2003-06-05	685	691	685	687	40,100	687
2003-06-04	686	694	685	690	19,900	690
2003-06-03	698	700	680	680	41,500	680
2003-06-02	700	704	698	698	12,300	698
2003-05-30	691	710	691	695	24,400	695
2003-05-29	711	711	690	691	19,600	691
2003-05-28	700	714	680	710	33,600	710
2003-05-27	709	709	702	702	31,700	702
2003-05-26	706	706	701	703	33,800	703
2003-05-23	700	709	700	707	39,600	707
2003-05-22	689	709	688	706	13,200	706
2003-05-21	706	710	690	693	24,200	693
2003-05-20	692	709	692	709	17,300	709
2003-05-19	670	693	660	692	12,100	692
2003-05-16	670	680	669	675	27,700	675
2003-05-15	700	700	683	690	19,700	690
2003-05-14	714	715	703	703	17,100	703
2003-05-13	728	730	703	715	20,800	715
2003-05-12	720	720	710	714	18,900	714
2003-05-09	706	710	701	710	26,400	710
2003-05-08	692	708	687	696	10,600	696
2003-05-07	707	718	693	693	13,500	693
2003-05-06	688	716	688	698	30,700	698
2003-05-02	678	685	675	684	36,400	684
2003-05-01	663	675	660	668	21,000	668
2003-04-30	664	680	664	670	12,900	670
2003-04-28	668	672	658	672	26,300	672
2003-04-25	690	690	650	668	31,800	668
2003-04-24	684	695	660	680	42,700	680
2003-04-23	675	688	674	674	19,400	674
2003-04-22	695	695	674	674	14,300	674
2003-04-21	669	699	669	695	39,200	695
2003-04-18	650	663	650	663	27,200	663
2003-04-17	649	650	640	647	16,300	647
2003-04-16	635	651	635	646	27,000	646
2003-04-15	619	635	618	630	66,000	630
2003-04-14	602	610	599	609	34,400	609
2003-04-11	614	614	582	583	22,400	583
2003-04-10	614	614	593	614	15,900	614
2003-04-09	601	608	600	608	38,600	608
2003-04-08	601	604	580	588	33,600	588
2003-04-07	598	600	588	599	17,400	599
2003-04-04	586	588	580	588	26,700	588
2003-04-03	585	601	584	584	23,500	584
2003-04-02	583	585	580	585	24,800	585
2003-04-01	578	585	578	580	42,600	580
2003-03-31	587	587	578	578	19,300	578
2003-03-28	586	590	582	587	15,900	587
2003-03-27	588	588	577	586	51,500	586
2003-03-26	579	580	570	578	12,300	578
2003-03-25	578	580	567	574	26,000	574
2003-03-24	585	588	571	584	41,900	584
2003-03-20	562	567	549	567	33,900	567
2003-03-19	567	567	550	562	15,000	562
2003-03-18	567	580	557	557	17,800	557
2003-03-17	526	560	524	553	44,300	553
2003-03-14	537	555	535	546	84,400	546
2003-03-13	535	549	520	525	41,200	525
2003-03-12	540	540	527	535	27,100	535
2003-03-11	500	523	500	510	21,700	510
2003-03-10	537	537	521	527	36,700	527
2003-03-07	573	574	555	557	44,300	557
2003-03-06	574	575	557	573	32,400	573
2003-03-05	566	566	550	554	33,500	554
2003-03-04	586	588	566	571	31,200	571
2003-03-03	593	594	585	585	46,300	585
2003-02-28	591	596	580	590	56,100	590
2003-02-27	618	619	590	593	104,200	593
2003-02-26	585	608	585	604	66,300	604
2003-02-25	578	595	578	585	83,200	585
2003-02-24	550	580	545	571	38,100	571
2003-02-21	545	557	530	542	84,200	542
2003-02-20	585	595	561	567	43,400	567
2003-02-19	590	591	564	574	104,700	574
2003-02-18	620	626	592	600	87,000	600
2003-02-17	635	643	611	615	53,000	615
2003-02-14	665	665	630	630	70,500	630
2003-02-13	683	684	644	664	40,700	664
2003-02-12	657	687	650	685	38,700	685
2003-02-10	655	657	650	657	26,600	657
2003-02-07	661	661	649	656	28,200	656
2003-02-06	667	667	641	642	39,000	642
2003-02-05	686	690	664	666	29,500	666
2003-02-04	680	684	673	684	13,900	684
2003-02-03	660	662	638	660	28,500	660
2003-01-31	661	667	652	663	17,100	663
2003-01-30	675	687	650	651	31,400	651
2003-01-29	711	712	666	669	46,500	669
2003-01-28	725	744	711	711	25,800	711
2003-01-27	732	735	725	726	43,400	726
2003-01-24	740	750	721	722	39,000	722
2003-01-23	762	762	736	736	22,100	736
2003-01-22	760	775	752	752	36,800	752
2003-01-21	692	762	692	750	62,300	750
2003-01-20	681	690	670	690	33,500	690
2003-01-17	670	680	665	677	28,000	677
2003-01-16	650	670	650	655	30,000	655
2003-01-15	665	667	650	661	14,200	661
2003-01-14	667	668	652	665	12,100	665
2003-01-10	630	669	630	664	43,100	664
2003-01-09	632	650	632	650	12,900	650
2003-01-08	661	661	641	642	12,700	642
2003-01-07	680	680	662	662	13,300	662
2003-01-06	650	678	650	675	8,300	675

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31