4725 (株)CAC Holdings の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 665 | 670 | 663 | 663 | 13,700 | 663 |
| 2009-12-29 | 669 | 669 | 661 | 667 | 20,300 | 667 |
| 2009-12-28 | 674 | 681 | 662 | 665 | 59,600 | 665 |
| 2009-12-25 | 687 | 698 | 686 | 692 | 30,300 | 692 |
| 2009-12-24 | 695 | 697 | 688 | 697 | 46,000 | 697 |
| 2009-12-22 | 696 | 697 | 690 | 691 | 40,700 | 691 |
| 2009-12-21 | 683 | 694 | 679 | 691 | 40,700 | 691 |
| 2009-12-18 | 667 | 685 | 667 | 680 | 17,000 | 680 |
| 2009-12-17 | 683 | 685 | 679 | 681 | 36,800 | 681 |
| 2009-12-16 | 675 | 680 | 669 | 678 | 23,400 | 678 |
| 2009-12-15 | 659 | 675 | 659 | 672 | 33,700 | 672 |
| 2009-12-14 | 671 | 673 | 661 | 669 | 44,900 | 669 |
| 2009-12-11 | 646 | 661 | 646 | 656 | 35,700 | 656 |
| 2009-12-10 | 643 | 652 | 643 | 646 | 12,600 | 646 |
| 2009-12-09 | 647 | 650 | 641 | 641 | 28,000 | 641 |
| 2009-12-08 | 655 | 657 | 651 | 651 | 13,400 | 651 |
| 2009-12-07 | 660 | 665 | 647 | 653 | 58,700 | 653 |
| 2009-12-04 | 649 | 660 | 636 | 650 | 89,200 | 650 |
| 2009-12-03 | 641 | 652 | 631 | 647 | 105,400 | 647 |
| 2009-12-02 | 636 | 639 | 627 | 631 | 19,800 | 631 |
| 2009-12-01 | 625 | 638 | 617 | 635 | 38,700 | 635 |
| 2009-11-30 | 605 | 626 | 600 | 626 | 34,400 | 626 |
| 2009-11-27 | 594 | 607 | 590 | 595 | 83,200 | 595 |
| 2009-11-26 | 606 | 616 | 601 | 612 | 47,700 | 612 |
| 2009-11-25 | 604 | 613 | 602 | 613 | 14,600 | 613 |
| 2009-11-24 | 601 | 616 | 598 | 602 | 22,700 | 602 |
| 2009-11-20 | 601 | 619 | 600 | 605 | 22,900 | 605 |
| 2009-11-19 | 608 | 610 | 603 | 604 | 14,700 | 604 |
| 2009-11-18 | 617 | 617 | 606 | 610 | 26,100 | 610 |
| 2009-11-17 | 617 | 621 | 609 | 612 | 26,300 | 612 |
| 2009-11-16 | 618 | 623 | 614 | 615 | 29,600 | 615 |
| 2009-11-13 | 617 | 621 | 616 | 618 | 19,000 | 618 |
| 2009-11-12 | 623 | 626 | 617 | 618 | 22,800 | 618 |
| 2009-11-11 | 629 | 631 | 623 | 624 | 37,300 | 624 |
| 2009-11-10 | 637 | 637 | 625 | 626 | 21,400 | 626 |
| 2009-11-09 | 626 | 641 | 623 | 627 | 29,300 | 627 |
| 2009-11-06 | 635 | 635 | 624 | 624 | 48,200 | 624 |
| 2009-11-05 | 637 | 637 | 627 | 628 | 23,700 | 628 |
| 2009-11-04 | 634 | 634 | 626 | 629 | 43,200 | 629 |
| 2009-11-02 | 630 | 643 | 624 | 629 | 90,800 | 629 |
| 2009-10-30 | 636 | 641 | 631 | 632 | 31,500 | 632 |
| 2009-10-29 | 624 | 636 | 622 | 632 | 80,200 | 632 |
| 2009-10-28 | 632 | 648 | 629 | 634 | 57,100 | 634 |
| 2009-10-27 | 632 | 650 | 628 | 641 | 73,400 | 641 |
| 2009-10-26 | 657 | 660 | 636 | 642 | 68,400 | 642 |
| 2009-10-23 | 665 | 666 | 653 | 657 | 40,000 | 657 |
| 2009-10-22 | 665 | 665 | 657 | 658 | 22,300 | 658 |
| 2009-10-21 | 665 | 668 | 661 | 664 | 23,700 | 664 |
| 2009-10-20 | 665 | 670 | 660 | 664 | 35,100 | 664 |
| 2009-10-19 | 668 | 668 | 650 | 657 | 34,700 | 657 |
| 2009-10-16 | 665 | 665 | 658 | 663 | 22,100 | 663 |
| 2009-10-15 | 660 | 670 | 659 | 665 | 29,400 | 665 |
| 2009-10-14 | 665 | 671 | 659 | 660 | 37,800 | 660 |
| 2009-10-13 | 667 | 674 | 665 | 665 | 57,300 | 665 |
| 2009-10-09 | 667 | 674 | 666 | 667 | 37,200 | 667 |
| 2009-10-08 | 694 | 694 | 665 | 665 | 65,600 | 665 |
| 2009-10-07 | 688 | 690 | 673 | 689 | 37,900 | 689 |
| 2009-10-06 | 688 | 695 | 687 | 690 | 19,700 | 690 |
| 2009-10-05 | 706 | 706 | 686 | 695 | 30,800 | 695 |
| 2009-10-02 | 703 | 705 | 690 | 703 | 24,200 | 703 |
| 2009-10-01 | 712 | 717 | 708 | 713 | 11,000 | 713 |
| 2009-09-30 | 720 | 721 | 706 | 708 | 16,400 | 708 |
| 2009-09-29 | 718 | 727 | 704 | 720 | 33,400 | 720 |
| 2009-09-28 | 730 | 731 | 718 | 723 | 46,000 | 723 |
| 2009-09-25 | 723 | 724 | 714 | 720 | 22,900 | 720 |
| 2009-09-24 | 714 | 729 | 714 | 725 | 23,500 | 725 |
| 2009-09-18 | 715 | 719 | 702 | 715 | 24,300 | 715 |
| 2009-09-17 | 712 | 724 | 712 | 721 | 12,400 | 721 |
| 2009-09-16 | 720 | 728 | 716 | 717 | 15,200 | 717 |
| 2009-09-15 | 717 | 729 | 710 | 719 | 22,400 | 719 |
| 2009-09-14 | 728 | 729 | 717 | 724 | 34,700 | 724 |
| 2009-09-11 | 730 | 734 | 721 | 727 | 53,900 | 727 |
| 2009-09-10 | 715 | 728 | 714 | 728 | 32,300 | 728 |
| 2009-09-09 | 724 | 728 | 706 | 712 | 31,900 | 712 |
| 2009-09-08 | 716 | 726 | 715 | 724 | 38,500 | 724 |
| 2009-09-07 | 705 | 716 | 704 | 714 | 40,700 | 714 |
| 2009-09-04 | 692 | 703 | 692 | 703 | 44,500 | 703 |
| 2009-09-03 | 694 | 702 | 689 | 699 | 50,000 | 699 |
| 2009-09-02 | 702 | 702 | 692 | 695 | 36,700 | 695 |
| 2009-09-01 | 707 | 710 | 705 | 705 | 20,800 | 705 |
| 2009-08-31 | 710 | 716 | 704 | 705 | 31,600 | 705 |
| 2009-08-28 | 713 | 713 | 703 | 707 | 23,200 | 707 |
| 2009-08-27 | 708 | 712 | 695 | 704 | 94,600 | 704 |
| 2009-08-26 | 719 | 724 | 712 | 715 | 38,300 | 715 |
| 2009-08-25 | 716 | 725 | 716 | 716 | 14,300 | 716 |
| 2009-08-24 | 730 | 730 | 717 | 728 | 17,600 | 728 |
| 2009-08-21 | 724 | 725 | 706 | 710 | 25,300 | 710 |
| 2009-08-20 | 715 | 725 | 708 | 724 | 28,100 | 724 |
| 2009-08-19 | 715 | 720 | 703 | 715 | 16,200 | 715 |
| 2009-08-18 | 721 | 725 | 690 | 714 | 55,300 | 714 |
| 2009-08-17 | 733 | 737 | 722 | 727 | 36,100 | 727 |
| 2009-08-14 | 763 | 763 | 729 | 733 | 60,800 | 733 |
| 2009-08-13 | 757 | 767 | 744 | 763 | 31,800 | 763 |
| 2009-08-12 | 785 | 785 | 746 | 750 | 44,300 | 750 |
| 2009-08-11 | 788 | 788 | 765 | 785 | 19,200 | 785 |
| 2009-08-10 | 768 | 788 | 764 | 785 | 49,200 | 785 |
| 2009-08-07 | 760 | 767 | 756 | 767 | 39,500 | 767 |
| 2009-08-06 | 770 | 785 | 754 | 759 | 82,400 | 759 |
| 2009-08-05 | 743 | 780 | 741 | 774 | 83,000 | 774 |
| 2009-08-04 | 715 | 733 | 710 | 733 | 94,400 | 733 |
| 2009-08-03 | 712 | 718 | 712 | 714 | 25,000 | 714 |
| 2009-07-31 | 711 | 720 | 709 | 712 | 18,000 | 712 |
| 2009-07-30 | 714 | 719 | 709 | 711 | 26,900 | 711 |
| 2009-07-29 | 702 | 713 | 702 | 713 | 23,900 | 713 |
| 2009-07-28 | 718 | 718 | 695 | 696 | 45,400 | 696 |
| 2009-07-27 | 715 | 722 | 712 | 716 | 23,700 | 716 |
| 2009-07-24 | 707 | 714 | 699 | 712 | 13,000 | 712 |
| 2009-07-23 | 705 | 710 | 700 | 700 | 20,400 | 700 |
| 2009-07-22 | 712 | 713 | 698 | 704 | 21,600 | 704 |
| 2009-07-21 | 701 | 712 | 695 | 709 | 27,600 | 709 |
| 2009-07-17 | 704 | 704 | 690 | 696 | 18,500 | 696 |
| 2009-07-16 | 700 | 705 | 696 | 701 | 15,800 | 701 |
| 2009-07-15 | 698 | 702 | 693 | 695 | 22,400 | 695 |
| 2009-07-14 | 707 | 708 | 697 | 699 | 19,000 | 699 |
| 2009-07-13 | 710 | 716 | 698 | 713 | 28,800 | 713 |
| 2009-07-10 | 700 | 718 | 700 | 714 | 35,900 | 714 |
| 2009-07-09 | 709 | 711 | 695 | 709 | 35,100 | 709 |
| 2009-07-08 | 708 | 710 | 703 | 709 | 22,400 | 709 |
| 2009-07-07 | 710 | 716 | 705 | 708 | 31,200 | 708 |
| 2009-07-06 | 711 | 720 | 707 | 708 | 35,400 | 708 |
| 2009-07-03 | 701 | 713 | 701 | 711 | 19,700 | 711 |
| 2009-07-02 | 710 | 710 | 702 | 709 | 16,100 | 709 |
| 2009-07-01 | 692 | 709 | 690 | 703 | 39,600 | 703 |
| 2009-06-30 | 689 | 699 | 689 | 698 | 14,800 | 698 |
| 2009-06-29 | 703 | 703 | 691 | 696 | 20,300 | 696 |
| 2009-06-26 | 704 | 705 | 698 | 705 | 15,700 | 705 |
| 2009-06-25 | 711 | 711 | 684 | 697 | 75,800 | 697 |
| 2009-06-24 | 715 | 723 | 715 | 718 | 36,200 | 718 |
| 2009-06-23 | 720 | 724 | 718 | 718 | 22,200 | 718 |
| 2009-06-22 | 721 | 729 | 721 | 725 | 17,100 | 725 |
| 2009-06-19 | 716 | 739 | 716 | 718 | 27,400 | 718 |
| 2009-06-18 | 723 | 730 | 716 | 722 | 29,100 | 722 |
| 2009-06-17 | 722 | 729 | 722 | 729 | 15,400 | 729 |
| 2009-06-16 | 730 | 738 | 724 | 732 | 44,600 | 732 |
| 2009-06-15 | 747 | 747 | 738 | 744 | 23,900 | 744 |
| 2009-06-12 | 748 | 748 | 730 | 740 | 45,700 | 740 |
| 2009-06-11 | 728 | 739 | 725 | 738 | 15,200 | 738 |
| 2009-06-10 | 719 | 728 | 719 | 727 | 19,800 | 727 |
| 2009-06-09 | 728 | 728 | 713 | 715 | 22,700 | 715 |
| 2009-06-08 | 719 | 728 | 719 | 728 | 35,800 | 728 |
| 2009-06-05 | 699 | 706 | 695 | 703 | 23,300 | 703 |
| 2009-06-04 | 683 | 696 | 683 | 692 | 18,500 | 692 |
| 2009-06-03 | 688 | 693 | 678 | 684 | 17,500 | 684 |
| 2009-06-02 | 692 | 697 | 682 | 686 | 36,700 | 686 |
| 2009-06-01 | 676 | 695 | 676 | 684 | 39,100 | 684 |
| 2009-05-29 | 674 | 680 | 671 | 675 | 38,800 | 675 |
| 2009-05-28 | 667 | 678 | 667 | 671 | 32,000 | 671 |
| 2009-05-27 | 681 | 681 | 663 | 669 | 40,800 | 669 |
| 2009-05-26 | 645 | 695 | 644 | 681 | 56,300 | 681 |
| 2009-05-25 | 628 | 644 | 628 | 640 | 23,700 | 640 |
| 2009-05-22 | 626 | 629 | 621 | 627 | 29,800 | 627 |
| 2009-05-21 | 627 | 627 | 618 | 624 | 14,200 | 624 |
| 2009-05-20 | 618 | 628 | 618 | 623 | 23,000 | 623 |
| 2009-05-19 | 614 | 619 | 611 | 619 | 24,400 | 619 |
| 2009-05-18 | 612 | 616 | 610 | 613 | 16,600 | 613 |
| 2009-05-15 | 608 | 615 | 607 | 612 | 7,900 | 612 |
| 2009-05-14 | 612 | 616 | 602 | 607 | 22,300 | 607 |
| 2009-05-13 | 614 | 624 | 613 | 614 | 20,100 | 614 |
| 2009-05-12 | 620 | 623 | 614 | 618 | 18,300 | 618 |
| 2009-05-11 | 619 | 623 | 618 | 622 | 24,100 | 622 |
| 2009-05-08 | 620 | 622 | 613 | 618 | 13,200 | 618 |
| 2009-05-07 | 615 | 624 | 610 | 620 | 23,100 | 620 |
| 2009-05-01 | 600 | 611 | 597 | 610 | 20,600 | 610 |
| 2009-04-30 | 590 | 603 | 590 | 595 | 17,400 | 595 |
| 2009-04-28 | 599 | 608 | 592 | 592 | 38,700 | 592 |
| 2009-04-27 | 632 | 632 | 595 | 607 | 44,700 | 607 |
| 2009-04-24 | 601 | 608 | 596 | 597 | 19,000 | 597 |
| 2009-04-23 | 596 | 609 | 593 | 609 | 23,100 | 609 |
| 2009-04-22 | 598 | 618 | 594 | 601 | 28,900 | 601 |
| 2009-04-21 | 610 | 610 | 592 | 603 | 21,700 | 603 |
| 2009-04-20 | 624 | 648 | 615 | 617 | 24,500 | 617 |
| 2009-04-17 | 610 | 617 | 608 | 614 | 12,200 | 614 |
| 2009-04-16 | 589 | 609 | 589 | 602 | 29,300 | 602 |
| 2009-04-15 | 590 | 595 | 585 | 592 | 13,100 | 592 |
| 2009-04-14 | 593 | 603 | 571 | 586 | 21,000 | 586 |
| 2009-04-13 | 600 | 605 | 590 | 592 | 12,500 | 592 |
| 2009-04-10 | 595 | 595 | 581 | 593 | 10,300 | 593 |
| 2009-04-09 | 580 | 596 | 573 | 595 | 23,200 | 595 |
| 2009-04-08 | 587 | 592 | 566 | 570 | 16,900 | 570 |
| 2009-04-07 | 592 | 592 | 580 | 587 | 11,900 | 587 |
| 2009-04-06 | 594 | 599 | 585 | 591 | 36,400 | 591 |
| 2009-04-03 | 598 | 604 | 588 | 594 | 30,600 | 594 |
| 2009-04-02 | 566 | 592 | 561 | 587 | 32,300 | 587 |
| 2009-04-01 | 558 | 566 | 552 | 556 | 25,900 | 556 |
| 2009-03-31 | 566 | 570 | 546 | 560 | 43,100 | 560 |
| 2009-03-30 | 588 | 593 | 574 | 574 | 20,700 | 574 |
| 2009-03-27 | 584 | 589 | 570 | 584 | 63,600 | 584 |
| 2009-03-26 | 537 | 565 | 533 | 564 | 41,700 | 564 |
| 2009-03-25 | 542 | 547 | 530 | 538 | 51,200 | 538 |
| 2009-03-24 | 550 | 555 | 535 | 543 | 79,000 | 543 |
| 2009-03-23 | 514 | 542 | 512 | 542 | 60,600 | 542 |
| 2009-03-19 | 545 | 546 | 521 | 524 | 53,800 | 524 |
| 2009-03-18 | 562 | 562 | 545 | 545 | 71,900 | 545 |
| 2009-03-17 | 567 | 568 | 549 | 557 | 60,700 | 557 |
| 2009-03-16 | 554 | 572 | 547 | 570 | 27,200 | 570 |
| 2009-03-13 | 553 | 560 | 551 | 553 | 36,300 | 553 |
| 2009-03-12 | 541 | 548 | 532 | 548 | 38,600 | 548 |
| 2009-03-11 | 535 | 541 | 527 | 531 | 22,800 | 531 |
| 2009-03-10 | 537 | 539 | 532 | 535 | 14,200 | 535 |
| 2009-03-09 | 537 | 545 | 536 | 540 | 16,400 | 540 |
| 2009-03-06 | 535 | 548 | 530 | 537 | 28,900 | 537 |
| 2009-03-05 | 544 | 544 | 532 | 532 | 20,400 | 532 |
| 2009-03-04 | 524 | 537 | 518 | 535 | 26,800 | 535 |
| 2009-03-03 | 526 | 530 | 525 | 526 | 24,500 | 526 |
| 2009-03-02 | 523 | 530 | 521 | 526 | 16,600 | 526 |
| 2009-02-27 | 539 | 543 | 521 | 535 | 49,400 | 535 |
| 2009-02-26 | 543 | 550 | 535 | 539 | 36,500 | 539 |
| 2009-02-25 | 521 | 534 | 520 | 534 | 33,300 | 534 |
| 2009-02-24 | 520 | 524 | 510 | 511 | 30,000 | 511 |
| 2009-02-23 | 529 | 535 | 520 | 530 | 21,200 | 530 |
| 2009-02-20 | 558 | 568 | 545 | 546 | 45,600 | 546 |
| 2009-02-19 | 575 | 575 | 555 | 560 | 39,000 | 560 |
| 2009-02-18 | 582 | 588 | 576 | 578 | 36,100 | 578 |
| 2009-02-17 | 602 | 605 | 587 | 599 | 28,600 | 599 |
| 2009-02-16 | 617 | 623 | 604 | 610 | 59,500 | 610 |
| 2009-02-13 | 646 | 646 | 623 | 623 | 53,300 | 623 |
| 2009-02-12 | 645 | 646 | 636 | 636 | 14,100 | 636 |
| 2009-02-10 | 655 | 662 | 635 | 635 | 35,500 | 635 |
| 2009-02-09 | 665 | 665 | 646 | 646 | 25,900 | 646 |
| 2009-02-06 | 663 | 667 | 655 | 655 | 33,700 | 655 |
| 2009-02-05 | 659 | 663 | 655 | 657 | 30,400 | 657 |
| 2009-02-04 | 647 | 663 | 641 | 656 | 34,000 | 656 |
| 2009-02-03 | 658 | 670 | 644 | 647 | 43,500 | 647 |
| 2009-02-02 | 651 | 676 | 651 | 658 | 25,600 | 658 |
| 2009-01-30 | 655 | 680 | 641 | 647 | 38,200 | 647 |
| 2009-01-29 | 692 | 695 | 652 | 665 | 40,400 | 665 |
| 2009-01-28 | 697 | 698 | 685 | 689 | 28,400 | 689 |
| 2009-01-27 | 682 | 695 | 673 | 688 | 49,200 | 688 |
| 2009-01-26 | 654 | 677 | 653 | 676 | 53,300 | 676 |
| 2009-01-23 | 651 | 665 | 645 | 655 | 33,900 | 655 |
| 2009-01-22 | 654 | 665 | 641 | 659 | 30,500 | 659 |
| 2009-01-21 | 664 | 669 | 636 | 647 | 74,400 | 647 |
| 2009-01-20 | 701 | 715 | 682 | 684 | 27,600 | 684 |
| 2009-01-19 | 698 | 711 | 698 | 705 | 13,400 | 705 |
| 2009-01-16 | 701 | 708 | 688 | 695 | 22,400 | 695 |
| 2009-01-15 | 680 | 707 | 676 | 696 | 44,000 | 696 |
| 2009-01-14 | 680 | 706 | 677 | 693 | 38,300 | 693 |
| 2009-01-13 | 706 | 706 | 681 | 689 | 36,200 | 689 |
| 2009-01-09 | 728 | 735 | 702 | 705 | 48,500 | 705 |
| 2009-01-08 | 775 | 775 | 725 | 736 | 39,600 | 736 |
| 2009-01-07 | 777 | 791 | 771 | 774 | 31,600 | 774 |
| 2009-01-06 | 802 | 803 | 770 | 777 | 19,100 | 777 |
| 2009-01-05 | 815 | 815 | 790 | 795 | 23,700 | 795 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
