4725 (株)CAC Holdings の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 769 | 773 | 763 | 770 | 13,100 | 770 |
| 2008-12-29 | 751 | 769 | 749 | 768 | 34,500 | 768 |
| 2008-12-26 | 744 | 748 | 733 | 745 | 19,500 | 745 |
| 2008-12-25 | 745 | 770 | 731 | 746 | 14,300 | 746 |
| 2008-12-24 | 767 | 772 | 733 | 750 | 70,400 | 750 |
| 2008-12-22 | 777 | 780 | 753 | 763 | 63,300 | 763 |
| 2008-12-19 | 813 | 814 | 780 | 783 | 53,500 | 783 |
| 2008-12-18 | 838 | 852 | 808 | 823 | 52,200 | 823 |
| 2008-12-17 | 875 | 893 | 840 | 851 | 34,800 | 851 |
| 2008-12-16 | 880 | 898 | 865 | 872 | 43,100 | 872 |
| 2008-12-15 | 886 | 905 | 880 | 898 | 23,400 | 898 |
| 2008-12-12 | 905 | 906 | 850 | 864 | 44,900 | 864 |
| 2008-12-11 | 882 | 900 | 870 | 900 | 25,500 | 900 |
| 2008-12-10 | 884 | 900 | 866 | 872 | 16,900 | 872 |
| 2008-12-09 | 929 | 929 | 878 | 893 | 16,100 | 893 |
| 2008-12-08 | 888 | 920 | 876 | 919 | 22,300 | 919 |
| 2008-12-05 | 875 | 888 | 870 | 876 | 19,400 | 876 |
| 2008-12-04 | 853 | 873 | 848 | 866 | 21,200 | 866 |
| 2008-12-03 | 841 | 850 | 821 | 843 | 23,000 | 843 |
| 2008-12-02 | 846 | 847 | 821 | 821 | 12,000 | 821 |
| 2008-12-01 | 885 | 885 | 860 | 866 | 10,200 | 866 |
| 2008-11-28 | 897 | 901 | 855 | 885 | 23,700 | 885 |
| 2008-11-27 | 913 | 935 | 905 | 912 | 40,800 | 912 |
| 2008-11-26 | 860 | 918 | 849 | 903 | 66,800 | 903 |
| 2008-11-25 | 826 | 869 | 823 | 869 | 49,900 | 869 |
| 2008-11-21 | 753 | 799 | 733 | 783 | 49,300 | 783 |
| 2008-11-20 | 800 | 800 | 731 | 773 | 47,800 | 773 |
| 2008-11-19 | 788 | 808 | 763 | 796 | 23,300 | 796 |
| 2008-11-18 | 790 | 791 | 761 | 768 | 41,100 | 768 |
| 2008-11-17 | 811 | 821 | 790 | 790 | 38,800 | 790 |
| 2008-11-14 | 895 | 897 | 833 | 841 | 24,100 | 841 |
| 2008-11-13 | 900 | 907 | 837 | 857 | 29,300 | 857 |
| 2008-11-12 | 895 | 926 | 874 | 911 | 34,000 | 911 |
| 2008-11-11 | 904 | 933 | 881 | 897 | 56,200 | 897 |
| 2008-11-10 | 886 | 915 | 870 | 904 | 61,700 | 904 |
| 2008-11-07 | 802 | 860 | 784 | 839 | 53,700 | 839 |
| 2008-11-06 | 827 | 883 | 820 | 820 | 56,700 | 820 |
| 2008-11-05 | 890 | 933 | 853 | 870 | 71,600 | 870 |
| 2008-11-04 | 830 | 871 | 801 | 853 | 58,500 | 853 |
| 2008-10-31 | 775 | 799 | 748 | 777 | 38,600 | 777 |
| 2008-10-30 | 713 | 760 | 713 | 753 | 42,100 | 753 |
| 2008-10-29 | 730 | 788 | 707 | 733 | 77,500 | 733 |
| 2008-10-28 | 646 | 729 | 611 | 718 | 88,700 | 718 |
| 2008-10-27 | 670 | 670 | 611 | 636 | 76,000 | 636 |
| 2008-10-24 | 636 | 666 | 630 | 639 | 63,400 | 639 |
| 2008-10-23 | 651 | 663 | 624 | 640 | 118,700 | 640 |
| 2008-10-22 | 660 | 695 | 655 | 673 | 80,100 | 673 |
| 2008-10-21 | 707 | 707 | 649 | 666 | 220,800 | 666 |
| 2008-10-20 | 734 | 748 | 695 | 706 | 157,700 | 706 |
| 2008-10-17 | 738 | 758 | 723 | 739 | 80,700 | 739 |
| 2008-10-16 | 743 | 759 | 701 | 710 | 135,100 | 710 |
| 2008-10-15 | 728 | 799 | 728 | 799 | 127,100 | 799 |
| 2008-10-14 | 733 | 733 | 690 | 730 | 69,600 | 730 |
| 2008-10-10 | 630 | 664 | 630 | 633 | 94,400 | 633 |
| 2008-10-09 | 757 | 767 | 702 | 730 | 85,800 | 730 |
| 2008-10-08 | 888 | 897 | 797 | 797 | 63,800 | 797 |
| 2008-10-07 | 909 | 909 | 850 | 897 | 61,100 | 897 |
| 2008-10-06 | 899 | 930 | 871 | 929 | 79,300 | 929 |
| 2008-10-03 | 900 | 905 | 887 | 900 | 42,200 | 900 |
| 2008-10-02 | 892 | 914 | 882 | 900 | 48,000 | 900 |
| 2008-10-01 | 929 | 931 | 895 | 895 | 30,300 | 895 |
| 2008-09-30 | 929 | 929 | 902 | 919 | 36,000 | 919 |
| 2008-09-29 | 964 | 975 | 925 | 949 | 69,000 | 949 |
| 2008-09-26 | 975 | 981 | 890 | 929 | 71,400 | 929 |
| 2008-09-25 | 971 | 983 | 963 | 974 | 35,100 | 974 |
| 2008-09-24 | 972 | 991 | 960 | 968 | 62,200 | 968 |
| 2008-09-22 | 1,078 | 1,087 | 1,003 | 1,003 | 76,600 | 1,003 |
| 2008-09-19 | 1,100 | 1,106 | 1,056 | 1,078 | 84,200 | 1,078 |
| 2008-09-18 | 1,047 | 1,130 | 1,033 | 1,106 | 106,000 | 1,106 |
| 2008-09-17 | 1,076 | 1,076 | 1,030 | 1,051 | 65,700 | 1,051 |
| 2008-09-16 | 980 | 1,080 | 970 | 1,056 | 127,200 | 1,056 |
| 2008-09-12 | 930 | 1,000 | 910 | 1,000 | 74,100 | 1,000 |
| 2008-09-11 | 887 | 920 | 871 | 900 | 26,700 | 900 |
| 2008-09-10 | 882 | 898 | 870 | 887 | 28,600 | 887 |
| 2008-09-09 | 923 | 942 | 890 | 897 | 33,600 | 897 |
| 2008-09-08 | 939 | 955 | 919 | 933 | 25,700 | 933 |
| 2008-09-05 | 910 | 910 | 892 | 899 | 74,900 | 899 |
| 2008-09-04 | 990 | 1,002 | 930 | 930 | 38,800 | 930 |
| 2008-09-03 | 1,001 | 1,021 | 981 | 992 | 20,700 | 992 |
| 2008-09-02 | 1,018 | 1,049 | 993 | 1,003 | 29,600 | 1,003 |
| 2008-09-01 | 1,000 | 1,034 | 999 | 1,009 | 16,100 | 1,009 |
| 2008-08-29 | 1,000 | 1,013 | 989 | 1,012 | 29,700 | 1,012 |
| 2008-08-28 | 1,000 | 1,000 | 973 | 998 | 31,100 | 998 |
| 2008-08-27 | 1,047 | 1,047 | 995 | 1,010 | 57,400 | 1,010 |
| 2008-08-26 | 1,071 | 1,071 | 1,045 | 1,065 | 15,500 | 1,065 |
| 2008-08-25 | 1,068 | 1,090 | 1,051 | 1,081 | 17,800 | 1,081 |
| 2008-08-22 | 1,069 | 1,075 | 1,051 | 1,074 | 21,300 | 1,074 |
| 2008-08-21 | 1,063 | 1,077 | 1,046 | 1,075 | 25,900 | 1,075 |
| 2008-08-20 | 1,053 | 1,062 | 1,034 | 1,059 | 19,800 | 1,059 |
| 2008-08-19 | 1,023 | 1,055 | 1,020 | 1,048 | 38,100 | 1,048 |
| 2008-08-18 | 1,008 | 1,059 | 1,008 | 1,041 | 50,200 | 1,041 |
| 2008-08-15 | 1,043 | 1,043 | 999 | 1,021 | 32,000 | 1,021 |
| 2008-08-14 | 1,020 | 1,042 | 1,013 | 1,024 | 38,000 | 1,024 |
| 2008-08-13 | 1,039 | 1,039 | 998 | 1,015 | 38,200 | 1,015 |
| 2008-08-12 | 1,003 | 1,039 | 997 | 1,039 | 73,400 | 1,039 |
| 2008-08-11 | 1,005 | 1,025 | 977 | 993 | 32,100 | 993 |
| 2008-08-08 | 935 | 1,011 | 917 | 1,005 | 93,900 | 1,005 |
| 2008-08-07 | 921 | 945 | 894 | 936 | 101,100 | 936 |
| 2008-08-06 | 930 | 960 | 910 | 931 | 82,900 | 931 |
| 2008-08-05 | 946 | 947 | 896 | 900 | 52,900 | 900 |
| 2008-08-04 | 975 | 984 | 924 | 946 | 49,500 | 946 |
| 2008-08-01 | 999 | 1,003 | 957 | 982 | 42,400 | 982 |
| 2008-07-31 | 1,048 | 1,062 | 990 | 999 | 110,400 | 999 |
| 2008-07-30 | 1,065 | 1,065 | 1,013 | 1,048 | 130,900 | 1,048 |
| 2008-07-29 | 1,014 | 1,027 | 994 | 1,006 | 116,200 | 1,006 |
| 2008-07-28 | 1,013 | 1,018 | 996 | 1,017 | 36,700 | 1,017 |
| 2008-07-25 | 991 | 996 | 982 | 985 | 23,400 | 985 |
| 2008-07-24 | 986 | 1,000 | 975 | 996 | 18,100 | 996 |
| 2008-07-23 | 974 | 996 | 964 | 981 | 21,900 | 981 |
| 2008-07-22 | 969 | 981 | 946 | 974 | 21,200 | 974 |
| 2008-07-18 | 993 | 1,026 | 945 | 960 | 49,600 | 960 |
| 2008-07-17 | 985 | 992 | 970 | 992 | 12,300 | 992 |
| 2008-07-16 | 973 | 986 | 957 | 975 | 22,500 | 975 |
| 2008-07-15 | 998 | 1,012 | 983 | 983 | 27,500 | 983 |
| 2008-07-14 | 1,006 | 1,034 | 1,001 | 1,007 | 35,000 | 1,007 |
| 2008-07-11 | 1,007 | 1,020 | 995 | 997 | 28,100 | 997 |
| 2008-07-10 | 1,000 | 1,020 | 989 | 1,013 | 45,500 | 1,013 |
| 2008-07-09 | 994 | 1,017 | 971 | 994 | 44,000 | 994 |
| 2008-07-08 | 1,015 | 1,015 | 965 | 969 | 34,800 | 969 |
| 2008-07-07 | 945 | 1,019 | 945 | 1,019 | 89,200 | 1,019 |
| 2008-07-04 | 962 | 980 | 935 | 955 | 34,800 | 955 |
| 2008-07-03 | 943 | 958 | 925 | 952 | 34,100 | 952 |
| 2008-07-02 | 971 | 971 | 936 | 940 | 34,700 | 940 |
| 2008-07-01 | 943 | 974 | 943 | 971 | 38,500 | 971 |
| 2008-06-30 | 921 | 962 | 921 | 953 | 49,400 | 953 |
| 2008-06-27 | 931 | 961 | 920 | 923 | 98,700 | 923 |
| 2008-06-26 | 995 | 1,004 | 955 | 960 | 98,300 | 960 |
| 2008-06-25 | 1,028 | 1,030 | 988 | 1,004 | 58,400 | 1,004 |
| 2008-06-24 | 1,031 | 1,053 | 1,027 | 1,039 | 46,900 | 1,039 |
| 2008-06-23 | 1,054 | 1,070 | 1,028 | 1,032 | 32,400 | 1,032 |
| 2008-06-20 | 1,058 | 1,069 | 1,035 | 1,042 | 43,600 | 1,042 |
| 2008-06-19 | 1,071 | 1,078 | 1,061 | 1,062 | 30,900 | 1,062 |
| 2008-06-18 | 1,095 | 1,105 | 1,082 | 1,082 | 32,300 | 1,082 |
| 2008-06-17 | 1,115 | 1,126 | 1,101 | 1,106 | 50,700 | 1,106 |
| 2008-06-16 | 1,111 | 1,131 | 1,107 | 1,127 | 121,300 | 1,127 |
| 2008-06-13 | 1,105 | 1,111 | 1,087 | 1,105 | 97,400 | 1,105 |
| 2008-06-12 | 1,094 | 1,107 | 1,080 | 1,091 | 106,900 | 1,091 |
| 2008-06-11 | 1,050 | 1,075 | 1,042 | 1,074 | 59,300 | 1,074 |
| 2008-06-10 | 1,062 | 1,066 | 1,037 | 1,040 | 27,400 | 1,040 |
| 2008-06-09 | 1,060 | 1,071 | 1,060 | 1,062 | 29,100 | 1,062 |
| 2008-06-06 | 1,102 | 1,102 | 1,078 | 1,078 | 51,400 | 1,078 |
| 2008-06-05 | 1,067 | 1,120 | 1,062 | 1,093 | 58,000 | 1,093 |
| 2008-06-04 | 1,048 | 1,069 | 1,048 | 1,062 | 29,500 | 1,062 |
| 2008-06-03 | 1,056 | 1,068 | 1,035 | 1,047 | 46,600 | 1,047 |
| 2008-06-02 | 1,073 | 1,078 | 1,038 | 1,058 | 49,100 | 1,058 |
| 2008-05-30 | 1,067 | 1,085 | 1,055 | 1,073 | 42,500 | 1,073 |
| 2008-05-29 | 1,053 | 1,070 | 1,052 | 1,067 | 19,100 | 1,067 |
| 2008-05-28 | 1,050 | 1,100 | 1,032 | 1,057 | 67,100 | 1,057 |
| 2008-05-27 | 1,046 | 1,065 | 1,033 | 1,048 | 40,900 | 1,048 |
| 2008-05-26 | 1,083 | 1,095 | 1,058 | 1,062 | 36,400 | 1,062 |
| 2008-05-23 | 1,080 | 1,105 | 1,080 | 1,099 | 34,400 | 1,099 |
| 2008-05-22 | 1,097 | 1,108 | 1,076 | 1,100 | 34,800 | 1,100 |
| 2008-05-21 | 1,080 | 1,103 | 1,066 | 1,099 | 67,500 | 1,099 |
| 2008-05-20 | 1,097 | 1,098 | 1,076 | 1,084 | 40,200 | 1,084 |
| 2008-05-19 | 1,107 | 1,110 | 1,084 | 1,109 | 73,300 | 1,109 |
| 2008-05-16 | 1,105 | 1,107 | 1,072 | 1,087 | 60,300 | 1,087 |
| 2008-05-15 | 1,129 | 1,136 | 1,109 | 1,110 | 106,000 | 1,110 |
| 2008-05-14 | 1,105 | 1,141 | 1,105 | 1,136 | 148,700 | 1,136 |
| 2008-05-13 | 1,107 | 1,111 | 1,091 | 1,100 | 62,500 | 1,100 |
| 2008-05-12 | 1,072 | 1,125 | 1,072 | 1,115 | 186,100 | 1,115 |
| 2008-05-09 | 1,048 | 1,065 | 1,032 | 1,053 | 189,800 | 1,053 |
| 2008-05-08 | 1,090 | 1,103 | 1,015 | 1,022 | 199,500 | 1,022 |
| 2008-05-07 | 1,089 | 1,112 | 1,089 | 1,105 | 68,400 | 1,105 |
| 2008-05-02 | 1,096 | 1,103 | 1,090 | 1,101 | 38,600 | 1,101 |
| 2008-05-01 | 1,094 | 1,104 | 1,082 | 1,090 | 36,900 | 1,090 |
| 2008-04-30 | 1,071 | 1,117 | 1,060 | 1,102 | 104,400 | 1,102 |
| 2008-04-28 | 1,120 | 1,145 | 1,080 | 1,091 | 86,400 | 1,091 |
| 2008-04-25 | 1,098 | 1,109 | 1,080 | 1,104 | 107,800 | 1,104 |
| 2008-04-24 | 1,112 | 1,112 | 1,097 | 1,100 | 102,000 | 1,100 |
| 2008-04-23 | 1,110 | 1,114 | 1,090 | 1,113 | 103,400 | 1,113 |
| 2008-04-22 | 1,115 | 1,125 | 1,098 | 1,110 | 97,600 | 1,110 |
| 2008-04-21 | 1,111 | 1,120 | 1,090 | 1,111 | 125,500 | 1,111 |
| 2008-04-18 | 1,082 | 1,100 | 1,050 | 1,099 | 186,000 | 1,099 |
| 2008-04-17 | 1,090 | 1,127 | 1,058 | 1,071 | 258,400 | 1,071 |
| 2008-04-16 | 1,015 | 1,068 | 1,014 | 1,045 | 211,800 | 1,045 |
| 2008-04-15 | 951 | 1,009 | 941 | 1,003 | 284,000 | 1,003 |
| 2008-04-14 | 949 | 957 | 936 | 950 | 104,600 | 950 |
| 2008-04-11 | 995 | 995 | 938 | 954 | 235,300 | 954 |
| 2008-04-10 | 955 | 966 | 943 | 955 | 125,100 | 955 |
| 2008-04-09 | 971 | 986 | 954 | 974 | 163,000 | 974 |
| 2008-04-08 | 1,020 | 1,037 | 981 | 989 | 224,200 | 989 |
| 2008-04-07 | 990 | 1,016 | 988 | 1,006 | 135,000 | 1,006 |
| 2008-04-04 | 1,035 | 1,040 | 1,006 | 1,016 | 133,200 | 1,016 |
| 2008-04-03 | 1,046 | 1,070 | 1,029 | 1,049 | 194,800 | 1,049 |
| 2008-04-02 | 1,078 | 1,090 | 1,027 | 1,060 | 204,300 | 1,060 |
| 2008-04-01 | 1,020 | 1,093 | 1,016 | 1,038 | 473,900 | 1,038 |
| 2008-03-31 | 1,021 | 1,220 | 1,001 | 1,200 | 290,700 | 1,200 |
| 2008-03-28 | 963 | 1,064 | 959 | 1,060 | 275,600 | 1,060 |
| 2008-03-27 | 947 | 976 | 943 | 964 | 86,700 | 964 |
| 2008-03-26 | 900 | 954 | 886 | 946 | 164,700 | 946 |
| 2008-03-25 | 907 | 920 | 884 | 915 | 212,100 | 915 |
| 2008-03-24 | 930 | 930 | 902 | 917 | 76,600 | 917 |
| 2008-03-21 | 877 | 955 | 877 | 932 | 138,300 | 932 |
| 2008-03-19 | 816 | 895 | 816 | 879 | 142,800 | 879 |
| 2008-03-18 | 817 | 825 | 803 | 820 | 45,500 | 820 |
| 2008-03-17 | 810 | 843 | 775 | 837 | 134,000 | 837 |
| 2008-03-14 | 815 | 824 | 803 | 820 | 163,200 | 820 |
| 2008-03-13 | 763 | 786 | 751 | 775 | 126,600 | 775 |
| 2008-03-12 | 761 | 774 | 740 | 767 | 112,300 | 767 |
| 2008-03-11 | 722 | 753 | 721 | 753 | 115,300 | 753 |
| 2008-03-10 | 751 | 760 | 716 | 717 | 65,200 | 717 |
| 2008-03-07 | 750 | 771 | 721 | 761 | 127,200 | 761 |
| 2008-03-06 | 729 | 787 | 729 | 774 | 83,100 | 774 |
| 2008-03-05 | 745 | 767 | 730 | 732 | 79,000 | 732 |
| 2008-03-04 | 721 | 752 | 721 | 752 | 50,700 | 752 |
| 2008-03-03 | 727 | 781 | 727 | 741 | 66,800 | 741 |
| 2008-02-29 | 775 | 786 | 760 | 773 | 50,400 | 773 |
| 2008-02-28 | 781 | 800 | 761 | 783 | 52,900 | 783 |
| 2008-02-27 | 765 | 790 | 761 | 780 | 70,400 | 780 |
| 2008-02-26 | 776 | 790 | 754 | 755 | 31,500 | 755 |
| 2008-02-25 | 785 | 802 | 774 | 782 | 64,600 | 782 |
| 2008-02-22 | 723 | 763 | 723 | 761 | 149,900 | 761 |
| 2008-02-21 | 718 | 744 | 710 | 733 | 145,800 | 733 |
| 2008-02-20 | 727 | 735 | 706 | 710 | 152,300 | 710 |
| 2008-02-19 | 701 | 741 | 701 | 718 | 189,800 | 718 |
| 2008-02-18 | 709 | 709 | 691 | 709 | 145,500 | 709 |
| 2008-02-15 | 590 | 610 | 583 | 609 | 41,300 | 609 |
| 2008-02-14 | 567 | 612 | 560 | 584 | 56,200 | 584 |
| 2008-02-13 | 565 | 583 | 552 | 557 | 53,500 | 557 |
| 2008-02-12 | 587 | 592 | 550 | 553 | 80,200 | 553 |
| 2008-02-08 | 587 | 602 | 583 | 589 | 28,800 | 589 |
| 2008-02-07 | 594 | 599 | 581 | 592 | 65,400 | 592 |
| 2008-02-06 | 609 | 612 | 603 | 604 | 47,600 | 604 |
| 2008-02-05 | 617 | 619 | 605 | 612 | 28,900 | 612 |
| 2008-02-04 | 619 | 637 | 603 | 618 | 40,900 | 618 |
| 2008-02-01 | 612 | 619 | 603 | 603 | 33,000 | 603 |
| 2008-01-31 | 604 | 618 | 600 | 609 | 46,700 | 609 |
| 2008-01-30 | 608 | 619 | 595 | 599 | 35,700 | 599 |
| 2008-01-29 | 652 | 652 | 591 | 601 | 57,700 | 601 |
| 2008-01-28 | 601 | 618 | 593 | 618 | 35,800 | 618 |
| 2008-01-25 | 603 | 620 | 582 | 611 | 39,200 | 611 |
| 2008-01-24 | 604 | 604 | 590 | 596 | 38,300 | 596 |
| 2008-01-23 | 610 | 610 | 576 | 594 | 41,300 | 594 |
| 2008-01-22 | 610 | 611 | 562 | 570 | 54,600 | 570 |
| 2008-01-21 | 625 | 647 | 610 | 615 | 32,400 | 615 |
| 2008-01-18 | 625 | 638 | 605 | 626 | 48,600 | 626 |
| 2008-01-17 | 618 | 649 | 595 | 629 | 57,300 | 629 |
| 2008-01-16 | 631 | 636 | 581 | 623 | 85,500 | 623 |
| 2008-01-15 | 663 | 675 | 637 | 651 | 91,800 | 651 |
| 2008-01-11 | 672 | 684 | 662 | 667 | 33,500 | 667 |
| 2008-01-10 | 696 | 708 | 674 | 677 | 48,100 | 677 |
| 2008-01-09 | 699 | 699 | 675 | 695 | 37,500 | 695 |
| 2008-01-08 | 680 | 698 | 670 | 693 | 40,700 | 693 |
| 2008-01-07 | 685 | 710 | 671 | 693 | 39,700 | 693 |
| 2008-01-04 | 703 | 709 | 683 | 696 | 18,100 | 696 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
