4725 (株)CAC Holdings の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	836	842	827	831	35,400	831
2004-12-29	837	838	820	829	33,400	829
2004-12-28	834	835	801	835	70,600	835
2004-12-27	808	835	801	835	84,500	835
2004-12-24	797	809	797	809	59,000	809
2004-12-22	800	809	799	806	38,600	806
2004-12-21	810	810	799	800	43,100	800
2004-12-20	802	805	796	801	23,000	801
2004-12-17	786	820	786	810	53,700	810
2004-12-16	791	800	779	796	17,000	796
2004-12-15	800	805	782	796	20,100	796
2004-12-14	793	795	786	790	43,300	790
2004-12-13	783	791	781	784	24,900	784
2004-12-10	785	794	783	784	56,700	784
2004-12-09	797	799	785	790	31,000	790
2004-12-08	793	795	792	795	16,400	795
2004-12-07	801	808	795	796	27,200	796
2004-12-06	805	810	803	809	23,500	809
2004-12-03	802	810	795	805	35,000	805
2004-12-02	815	817	800	810	98,700	810
2004-12-01	781	803	781	800	48,600	800
2004-11-30	770	794	770	785	55,500	785
2004-11-29	769	785	769	782	24,300	782
2004-11-26	755	775	755	771	30,000	771
2004-11-25	776	776	773	775	19,400	775
2004-11-24	760	778	760	774	42,800	774
2004-11-22	769	771	761	767	24,800	767
2004-11-19	762	778	762	773	15,400	773
2004-11-18	778	780	760	769	23,500	769
2004-11-17	784	790	765	777	18,900	777
2004-11-16	795	795	770	783	21,800	783
2004-11-15	770	800	761	797	61,900	797
2004-11-12	750	781	750	779	58,900	779
2004-11-11	751	752	750	750	13,500	750
2004-11-10	753	757	752	752	10,800	752
2004-11-09	751	756	750	753	14,100	753
2004-11-08	750	754	747	750	25,200	750
2004-11-05	728	744	728	744	44,400	744
2004-11-04	740	745	738	738	21,300	738
2004-11-02	732	741	732	738	22,500	738
2004-11-01	743	743	727	736	22,500	736
2004-10-29	734	744	733	743	29,400	743
2004-10-28	747	747	735	740	21,700	740
2004-10-27	749	751	737	739	32,500	739
2004-10-26	736	751	736	741	19,900	741
2004-10-25	734	740	726	733	27,300	733
2004-10-22	735	740	734	737	25,700	737
2004-10-21	737	743	736	737	61,500	737
2004-10-20	746	749	738	740	65,800	740
2004-10-19	755	769	755	756	19,200	756
2004-10-18	761	765	754	754	18,300	754
2004-10-15	743	760	743	751	29,600	751
2004-10-14	750	753	734	743	43,700	743
2004-10-13	761	770	745	750	62,500	750
2004-10-12	797	798	767	770	10,500	770
2004-10-08	784	796	782	793	11,500	793
2004-10-07	804	804	786	794	19,400	794
2004-10-06	773	804	773	804	22,600	804
2004-10-05	773	795	773	791	26,200	791
2004-10-04	753	774	753	773	23,000	773
2004-10-01	751	760	750	756	17,800	756
2004-09-30	773	773	754	759	10,900	759
2004-09-29	773	773	750	756	15,800	756
2004-09-28	753	756	745	746	12,200	746
2004-09-27	781	781	750	754	38,800	754
2004-09-24	735	756	725	749	19,100	749
2004-09-22	765	774	760	765	19,800	765
2004-09-21	778	779	767	770	10,500	770
2004-09-17	772	785	770	784	22,200	784
2004-09-16	788	789	780	780	41,800	780
2004-09-15	792	799	790	794	29,700	794
2004-09-14	792	798	790	796	24,900	796
2004-09-13	793	798	793	796	7,200	796
2004-09-10	796	802	791	794	92,100	794
2004-09-09	808	808	793	793	8,500	793
2004-09-08	808	808	796	807	26,300	807
2004-09-07	811	811	791	800	68,900	800
2004-09-06	805	819	791	807	73,800	807
2004-09-03	810	820	797	800	24,700	800
2004-09-02	800	817	799	800	65,600	800
2004-09-01	761	815	760	815	102,300	815
2004-08-31	776	780	770	771	21,200	771
2004-08-30	757	819	754	784	63,200	784
2004-08-27	757	758	744	756	33,000	756
2004-08-26	747	759	744	758	28,200	758
2004-08-25	743	748	737	745	9,300	745
2004-08-24	749	749	735	738	36,300	738
2004-08-23	737	752	737	747	47,200	747
2004-08-20	749	750	737	737	16,100	737
2004-08-19	725	745	721	745	44,500	745
2004-08-18	726	729	719	722	79,700	722
2004-08-17	728	728	710	710	6,300	710
2004-08-16	706	713	699	700	49,100	700
2004-08-13	728	730	720	723	32,900	723
2004-08-12	720	729	720	726	24,500	726
2004-08-11	708	718	708	718	18,300	718
2004-08-10	704	719	700	706	22,000	706
2004-08-09	694	710	694	710	16,700	710
2004-08-06	684	700	684	694	16,700	694
2004-08-05	700	703	690	694	41,600	694
2004-08-04	700	704	692	699	45,300	699
2004-08-03	730	735	710	725	22,000	725
2004-08-02	722	748	719	748	44,600	748
2004-07-30	731	733	721	730	20,500	730
2004-07-29	713	713	697	711	30,200	711
2004-07-28	714	730	714	720	26,900	720
2004-07-27	720	723	715	721	57,100	721
2004-07-26	729	732	725	727	33,900	727
2004-07-23	738	738	730	734	12,500	734
2004-07-22	723	740	722	730	40,700	730
2004-07-21	730	736	725	736	40,100	736
2004-07-20	730	735	722	731	32,300	731
2004-07-16	731	734	726	734	41,600	734
2004-07-15	740	740	728	730	49,000	730
2004-07-14	745	746	730	730	44,100	730
2004-07-13	732	741	732	735	14,500	735
2004-07-12	725	742	725	742	59,900	742
2004-07-09	731	739	730	734	45,100	734
2004-07-08	750	750	738	741	28,400	741
2004-07-07	749	759	716	743	61,200	743
2004-07-06	764	764	750	753	21,800	753
2004-07-05	784	786	762	764	30,500	764
2004-07-02	771	784	771	775	56,400	775
2004-07-01	778	793	775	780	47,300	780
2004-06-30	750	765	750	764	60,500	764
2004-06-29	755	755	747	749	36,600	749
2004-06-28	740	753	740	747	57,100	747
2004-06-25	736	750	733	748	26,700	748
2004-06-24	738	745	737	743	16,800	743
2004-06-23	749	749	736	736	38,900	736
2004-06-22	750	750	739	740	35,900	740
2004-06-21	736	755	736	736	52,700	736
2004-06-18	740	742	735	738	41,600	738
2004-06-17	740	740	734	735	49,700	735
2004-06-16	736	740	732	734	51,600	734
2004-06-15	740	740	731	731	64,400	731
2004-06-14	745	745	732	732	89,400	732
2004-06-11	752	755	732	740	110,600	740
2004-06-10	742	745	736	744	21,000	744
2004-06-09	745	745	729	740	87,400	740
2004-06-08	753	760	736	736	35,600	736
2004-06-07	731	760	731	745	33,000	745
2004-06-04	745	750	732	739	18,200	739
2004-06-03	750	751	735	735	24,200	735
2004-06-02	751	755	744	750	40,900	750
2004-06-01	765	765	750	753	6,400	753
2004-05-31	764	764	745	760	20,900	760
2004-05-28	773	773	748	757	16,300	757
2004-05-27	766	774	750	755	28,900	755
2004-05-26	753	757	747	757	18,800	757
2004-05-25	760	765	745	753	13,500	753
2004-05-24	763	766	755	757	21,500	757
2004-05-21	742	760	740	753	18,300	753
2004-05-20	723	750	715	741	49,500	741
2004-05-19	714	734	712	713	43,100	713
2004-05-18	705	720	700	704	53,300	704
2004-05-17	770	771	695	709	63,700	709
2004-05-14	780	785	766	770	25,700	770
2004-05-13	795	795	780	786	25,500	786
2004-05-12	775	787	772	775	21,100	775
2004-05-11	760	787	752	762	29,900	762
2004-05-10	810	814	760	761	74,500	761
2004-05-07	820	840	817	817	42,100	817
2004-05-06	851	853	830	840	28,200	840
2004-04-30	850	870	848	851	76,100	851
2004-04-28	903	905	880	888	50,400	888
2004-04-27	896	896	869	893	63,700	893
2004-04-26	885	896	880	891	29,200	891
2004-04-23	862	880	856	880	41,900	880
2004-04-22	865	880	855	855	32,600	855
2004-04-21	881	882	862	865	34,500	865
2004-04-20	854	879	850	879	83,400	879
2004-04-19	891	900	870	884	51,900	884
2004-04-16	905	920	881	894	81,400	894
2004-04-15	932	932	891	899	101,800	899
2004-04-14	915	931	910	928	105,300	928
2004-04-13	930	930	910	911	73,600	911
2004-04-12	890	948	890	917	177,700	917
2004-04-09	865	878	862	867	72,700	867
2004-04-08	897	900	877	883	63,000	883
2004-04-07	891	920	891	907	102,800	907
2004-04-06	908	917	885	905	178,000	905
2004-04-05	885	921	883	908	281,900	908
2004-04-02	840	868	837	855	113,200	855
2004-04-01	825	842	818	832	96,500	832
2004-03-31	818	832	818	825	79,600	825
2004-03-30	824	832	824	828	64,700	828
2004-03-29	830	833	810	828	96,900	828
2004-03-26	810	826	805	825	146,900	825
2004-03-25	806	810	791	804	78,000	804
2004-03-24	804	811	801	802	146,900	802
2004-03-23	795	807	785	801	164,000	801
2004-03-22	779	803	773	792	234,300	792
2004-03-19	755	784	748	780	102,600	780
2004-03-18	760	764	752	755	95,800	755
2004-03-17	760	765	750	757	78,500	757
2004-03-16	789	801	760	768	124,900	768
2004-03-15	748	780	748	780	103,100	780
2004-03-12	750	754	739	744	134,200	744
2004-03-11	770	780	756	764	59,400	764
2004-03-10	780	782	770	782	61,200	782
2004-03-09	780	798	775	783	26,700	783
2004-03-08	795	797	781	782	54,700	782
2004-03-05	791	803	791	797	52,200	797
2004-03-04	790	800	790	795	35,500	795
2004-03-03	795	805	790	800	74,300	800
2004-03-02	813	820	804	804	90,200	804
2004-03-01	779	808	775	804	85,800	804
2004-02-27	755	781	753	779	81,800	779
2004-02-26	717	745	711	743	59,700	743
2004-02-25	730	730	714	714	32,300	714
2004-02-24	726	726	720	720	17,800	720
2004-02-23	727	733	725	726	36,200	726
2004-02-20	739	739	734	735	19,500	735
2004-02-19	747	747	739	739	16,000	739
2004-02-18	757	757	745	747	25,300	747
2004-02-17	730	754	730	747	48,400	747
2004-02-16	790	790	770	770	39,000	770
2004-02-13	766	787	760	766	46,700	766
2004-02-12	754	764	747	756	44,300	756
2004-02-10	746	747	724	724	21,500	724
2004-02-09	731	739	726	726	20,200	726
2004-02-06	736	747	732	732	22,000	732
2004-02-05	742	743	736	737	38,200	737
2004-02-04	751	759	741	742	28,100	742
2004-02-03	759	759	738	751	37,200	751
2004-02-02	756	765	756	759	31,500	759
2004-01-30	760	770	750	762	49,400	762
2004-01-29	780	780	765	770	48,700	770
2004-01-28	791	793	782	788	47,400	788
2004-01-27	794	797	791	791	28,500	791
2004-01-26	799	801	790	792	41,400	792
2004-01-23	805	805	796	798	36,800	798
2004-01-22	830	833	801	805	52,800	805
2004-01-21	835	840	828	828	34,600	828
2004-01-20	845	883	836	845	54,400	845
2004-01-19	819	840	815	832	48,400	832
2004-01-16	797	815	797	805	52,100	805
2004-01-15	808	808	790	792	44,600	792
2004-01-14	807	807	795	799	37,100	799
2004-01-13	813	813	795	797	26,200	797
2004-01-09	790	810	790	805	35,300	805
2004-01-08	782	795	780	783	24,300	783
2004-01-07	797	798	775	779	18,200	779
2004-01-06	790	805	790	796	26,600	796
2004-01-05	781	792	780	790	9,400	790

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