4725 (株)CAC Holdings の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	726	733	718	720	10,500	720
2007-12-27	737	746	730	742	39,600	742
2007-12-26	748	755	741	755	23,800	755
2007-12-25	745	761	720	755	42,400	755
2007-12-21	748	759	736	752	39,300	752
2007-12-20	772	772	744	749	27,500	749
2007-12-19	775	776	763	770	31,800	770
2007-12-18	770	792	760	783	35,000	783
2007-12-17	788	803	783	790	25,600	790
2007-12-14	804	818	788	797	48,000	797
2007-12-13	834	837	802	811	49,100	811
2007-12-12	831	842	825	842	46,600	842
2007-12-11	823	833	823	830	29,700	830
2007-12-10	842	845	824	827	29,400	827
2007-12-07	849	849	826	838	56,700	838
2007-12-06	837	841	824	841	18,800	841
2007-12-05	807	832	805	831	29,200	831
2007-12-04	814	833	813	827	39,300	827
2007-12-03	848	850	792	823	73,500	823
2007-11-30	830	842	822	840	52,700	840
2007-11-29	839	849	821	829	49,700	829
2007-11-28	809	830	801	829	40,700	829
2007-11-27	810	819	786	819	35,800	819
2007-11-26	800	813	795	813	28,800	813
2007-11-22	804	808	773	794	35,900	794
2007-11-21	791	817	789	805	55,200	805
2007-11-20	766	800	765	799	85,600	799
2007-11-19	771	786	756	776	29,500	776
2007-11-16	769	782	759	781	31,000	781
2007-11-15	790	790	770	785	44,200	785
2007-11-14	765	790	758	787	24,100	787
2007-11-13	782	782	740	755	49,700	755
2007-11-12	760	791	754	766	76,000	766
2007-11-09	769	804	769	780	133,900	780
2007-11-08	756	768	731	759	84,000	759
2007-11-07	770	770	754	756	36,100	756
2007-11-06	776	780	768	770	21,400	770
2007-11-05	778	789	763	770	34,400	770
2007-11-02	770	795	770	788	44,800	788
2007-11-01	805	813	784	800	61,200	800
2007-10-31	800	810	787	802	60,700	802
2007-10-30	800	809	785	801	87,800	801
2007-10-29	818	837	804	813	156,700	813
2007-10-26	770	793	767	793	134,300	793
2007-10-25	778	779	748	762	213,800	762
2007-10-24	777	810	753	798	315,900	798
2007-10-23	722	799	722	777	338,000	777
2007-10-22	661	732	656	722	482,700	722
2007-10-19	635	668	626	655	428,400	655
2007-10-18	604	626	604	619	137,000	619
2007-10-17	640	640	602	603	146,600	603
2007-10-16	638	646	637	640	75,400	640
2007-10-15	649	657	638	640	89,100	640
2007-10-12	653	654	644	645	70,800	645
2007-10-11	644	659	639	653	87,900	653
2007-10-10	646	650	638	641	122,700	641
2007-10-09	638	651	638	644	104,400	644
2007-10-05	657	665	636	636	200,200	636
2007-10-04	692	693	658	661	117,900	661
2007-10-03	631	646	627	642	48,700	642
2007-10-02	632	648	632	633	57,200	633
2007-10-01	634	638	626	631	74,100	631
2007-09-28	623	625	611	618	121,100	618
2007-09-27	612	627	600	606	184,500	606
2007-09-26	530	645	530	592	463,400	592
2007-09-25	560	560	560	560	18,600	560
2007-09-21	660	660	660	660	6,600	660
2007-09-20	790	795	749	760	38,900	760
2007-09-19	777	800	769	780	33,100	780
2007-09-18	770	772	754	760	18,200	760
2007-09-14	778	785	775	780	41,000	780
2007-09-13	800	803	785	786	39,700	786
2007-09-12	813	820	798	801	37,200	801
2007-09-11	806	814	799	808	43,500	808
2007-09-10	816	826	806	816	32,800	816
2007-09-07	826	842	826	830	29,900	830
2007-09-06	830	837	820	824	77,200	824
2007-09-05	841	843	822	823	37,400	823
2007-09-04	837	847	833	836	23,400	836
2007-09-03	865	865	834	846	38,500	846
2007-08-31	829	855	827	855	85,100	855
2007-08-30	840	846	823	830	59,800	830
2007-08-29	821	833	811	827	41,900	827
2007-08-28	846	847	830	835	25,700	835
2007-08-27	860	864	841	845	27,300	845
2007-08-24	822	860	822	845	50,700	845
2007-08-23	810	838	810	831	54,400	831
2007-08-22	838	850	811	820	75,600	820
2007-08-21	832	853	830	837	41,600	837
2007-08-20	860	870	830	831	40,200	831
2007-08-17	863	872	830	830	53,400	830
2007-08-16	894	907	851	859	98,000	859
2007-08-15	915	926	893	898	79,600	898
2007-08-14	902	922	902	916	37,900	916
2007-08-13	899	925	894	912	51,300	912
2007-08-10	903	928	892	900	81,500	900
2007-08-09	936	939	920	920	157,700	920
2007-08-08	927	942	904	919	84,400	919
2007-08-07	923	940	915	924	78,000	924
2007-08-06	937	948	919	933	69,100	933
2007-08-03	941	944	919	937	100,400	937
2007-08-02	935	957	927	950	62,900	950
2007-08-01	946	951	928	935	57,100	935
2007-07-31	955	960	946	957	53,400	957
2007-07-30	930	962	926	954	69,800	954
2007-07-27	928	952	922	930	116,900	930
2007-07-26	929	935	922	926	49,900	926
2007-07-25	912	940	910	929	108,400	929
2007-07-24	903	912	901	909	46,200	909
2007-07-23	928	932	908	908	73,600	908
2007-07-20	927	930	920	927	47,600	927
2007-07-19	926	932	920	926	37,200	926
2007-07-18	944	946	920	925	50,500	925
2007-07-17	930	938	928	936	29,800	936
2007-07-13	920	928	920	923	16,000	923
2007-07-12	921	933	920	924	33,900	924
2007-07-11	935	936	925	927	30,300	927
2007-07-10	945	949	939	943	45,200	943
2007-07-09	953	954	946	950	26,300	950
2007-07-06	971	971	948	952	38,200	952
2007-07-05	963	972	957	971	41,700	971
2007-07-04	982	986	962	963	52,900	963
2007-07-03	988	998	964	981	151,500	981
2007-07-02	1,016	1,016	995	1,009	49,400	1,009
2007-06-29	1,021	1,023	998	1,016	101,800	1,016
2007-06-28	1,033	1,040	1,005	1,029	88,600	1,029
2007-06-27	1,018	1,026	982	1,020	123,200	1,020
2007-06-26	1,040	1,049	993	1,014	104,000	1,014
2007-06-25	1,015	1,058	1,015	1,058	61,200	1,058
2007-06-22	1,023	1,032	1,020	1,032	31,400	1,032
2007-06-21	1,026	1,026	1,017	1,025	31,400	1,025
2007-06-20	1,017	1,028	1,015	1,026	31,500	1,026
2007-06-19	1,029	1,029	1,018	1,024	30,900	1,024
2007-06-18	1,020	1,029	1,015	1,028	27,900	1,028
2007-06-15	1,022	1,029	1,007	1,029	41,600	1,029
2007-06-14	1,015	1,023	1,009	1,023	33,500	1,023
2007-06-13	1,010	1,019	1,008	1,015	72,300	1,015
2007-06-12	1,017	1,017	996	1,007	48,500	1,007
2007-06-11	1,008	1,022	1,006	1,017	60,500	1,017
2007-06-08	1,012	1,013	999	1,008	71,200	1,008
2007-06-07	979	1,005	966	1,003	68,900	1,003
2007-06-06	1,005	1,005	980	984	136,200	984
2007-06-05	996	1,008	983	1,005	80,400	1,005
2007-06-04	1,012	1,013	986	993	108,300	993
2007-06-01	1,000	1,014	1,000	1,012	58,500	1,012
2007-05-31	992	1,014	992	1,014	78,700	1,014
2007-05-30	989	992	983	992	48,200	992
2007-05-29	988	999	976	997	52,800	997
2007-05-28	990	993	983	988	73,900	988
2007-05-25	967	981	960	980	65,400	980
2007-05-24	950	970	947	967	81,200	967
2007-05-23	935	950	935	947	49,100	947
2007-05-22	922	930	906	928	46,900	928
2007-05-21	892	925	892	917	72,100	917
2007-05-18	911	911	890	899	60,900	899
2007-05-17	906	919	904	913	47,200	913
2007-05-16	907	912	903	906	53,600	906
2007-05-15	921	928	907	913	66,500	913
2007-05-14	934	938	923	926	51,300	926
2007-05-11	910	927	906	927	67,800	927
2007-05-10	938	939	913	923	132,400	923
2007-05-09	947	955	938	941	70,300	941
2007-05-08	950	951	941	947	27,600	947
2007-05-07	960	960	944	952	45,500	952
2007-05-02	952	952	941	948	66,400	948
2007-05-01	947	954	940	951	68,900	951
2007-04-27	961	965	950	962	158,700	962
2007-04-26	939	948	925	942	169,600	942
2007-04-25	940	943	930	934	122,100	934
2007-04-24	927	936	922	934	59,600	934
2007-04-23	925	930	920	925	113,400	925
2007-04-20	930	934	920	930	67,800	930
2007-04-19	930	938	921	930	68,600	930
2007-04-18	937	938	923	932	70,900	932
2007-04-17	951	955	920	927	141,800	927
2007-04-16	942	959	942	949	68,200	949
2007-04-13	961	967	945	948	62,200	948
2007-04-12	965	966	953	961	56,200	961
2007-04-11	976	987	969	971	78,300	971
2007-04-10	980	1,000	980	990	104,700	990
2007-04-09	992	996	989	992	48,100	992
2007-04-06	997	999	990	996	69,900	996
2007-04-05	1,003	1,009	995	1,005	58,900	1,005
2007-04-04	991	1,007	987	1,002	58,100	1,002
2007-04-03	978	999	975	986	33,900	986
2007-04-02	999	1,000	974	978	89,900	978
2007-03-30	988	1,018	977	1,014	160,400	1,014
2007-03-29	962	1,000	956	996	114,600	996
2007-03-28	989	996	964	972	135,000	972
2007-03-27	990	996	975	979	66,900	979
2007-03-26	1,010	1,010	995	1,001	74,300	1,001
2007-03-23	990	1,008	983	1,005	138,000	1,005
2007-03-22	1,011	1,018	992	992	117,400	992
2007-03-20	997	1,020	989	999	108,100	999
2007-03-19	971	978	964	974	57,900	974
2007-03-16	963	993	956	981	132,000	981
2007-03-15	978	978	943	949	116,800	949
2007-03-14	984	984	943	948	186,000	948
2007-03-13	981	999	973	983	95,800	983
2007-03-12	979	985	968	971	97,800	971
2007-03-09	964	990	960	978	123,400	978
2007-03-08	959	969	941	965	145,100	965
2007-03-07	968	975	957	958	81,200	958
2007-03-06	951	973	942	967	80,200	967
2007-03-05	977	983	952	956	113,600	956
2007-03-02	989	1,001	989	994	82,900	994
2007-03-01	1,025	1,025	984	986	131,100	986
2007-02-28	1,009	1,013	985	995	134,700	995
2007-02-27	1,023	1,040	1,020	1,040	94,300	1,040
2007-02-26	1,006	1,030	1,006	1,023	96,100	1,023
2007-02-23	1,027	1,027	1,005	1,019	61,600	1,019
2007-02-22	1,027	1,032	997	1,030	119,200	1,030
2007-02-21	1,015	1,034	1,007	1,026	162,200	1,026
2007-02-20	1,000	1,024	995	1,017	107,700	1,017
2007-02-19	985	1,010	985	994	103,500	994
2007-02-16	980	989	966	983	130,400	983
2007-02-15	943	986	937	985	310,600	985
2007-02-14	926	948	924	936	113,000	936
2007-02-13	910	926	905	922	116,100	922
2007-02-09	902	911	897	905	72,100	905
2007-02-08	910	915	900	903	69,400	903
2007-02-07	908	914	898	909	134,100	909
2007-02-06	904	908	890	898	112,400	898
2007-02-05	891	909	884	898	115,200	898
2007-02-02	920	920	891	893	198,200	893
2007-02-01	916	934	901	913	165,400	913
2007-01-31	911	917	909	915	90,000	915
2007-01-30	924	929	907	913	161,100	913
2007-01-29	935	949	921	925	167,000	925
2007-01-26	932	941	932	936	90,000	936
2007-01-25	939	942	929	931	122,700	931
2007-01-24	940	949	929	929	253,700	929
2007-01-23	920	930	912	920	245,600	920
2007-01-22	971	975	945	950	153,500	950
2007-01-19	984	992	975	989	30,000	989
2007-01-18	988	1,003	979	986	93,400	986
2007-01-17	993	1,003	972	995	40,900	995
2007-01-16	1,020	1,030	1,006	1,013	18,100	1,013
2007-01-15	1,002	1,028	1,000	1,018	30,400	1,018
2007-01-12	991	1,020	991	1,001	41,800	1,001
2007-01-11	1,009	1,009	967	999	85,500	999
2007-01-10	1,039	1,040	1,010	1,015	44,300	1,015
2007-01-09	992	1,042	992	1,035	80,400	1,035
2007-01-05	983	1,000	983	989	17,200	989
2007-01-04	999	999	970	988	15,000	988

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

2024年11月
日	月	火	水	木	金	土
« 10月31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