4725 (株)CAC Holdings の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	624	630	617	630	19,400	630
2011-12-29	612	621	605	621	24,000	621
2011-12-28	617	619	609	615	41,900	615
2011-12-27	632	643	632	637	33,200	637
2011-12-26	635	637	631	635	34,800	635
2011-12-22	638	638	633	634	15,800	634
2011-12-21	640	640	636	640	31,100	640
2011-12-20	630	634	628	633	16,800	633
2011-12-19	625	638	625	631	23,800	631
2011-12-16	624	629	623	623	13,700	623
2011-12-15	624	626	621	623	10,800	623
2011-12-14	639	641	625	625	33,100	625
2011-12-13	637	646	635	646	18,000	646
2011-12-12	649	649	632	636	48,100	636
2011-12-09	632	638	630	638	40,700	638
2011-12-08	628	635	628	633	24,100	633
2011-12-07	633	633	624	629	17,600	629
2011-12-06	633	637	630	633	29,500	633
2011-12-05	622	632	620	630	24,800	630
2011-12-02	612	618	609	617	25,700	617
2011-12-01	601	612	599	607	28,600	607
2011-11-30	592	600	592	597	28,900	597
2011-11-29	589	599	587	599	33,100	599
2011-11-28	588	592	582	588	20,100	588
2011-11-25	567	586	567	582	20,800	582
2011-11-24	570	571	567	569	14,700	569
2011-11-22	569	575	569	571	15,900	571
2011-11-21	567	575	565	573	16,000	573
2011-11-18	567	568	564	564	20,400	564
2011-11-17	571	573	567	568	37,400	568
2011-11-16	572	577	572	573	53,400	573
2011-11-15	581	583	580	581	19,800	581
2011-11-14	583	586	582	583	7,100	583
2011-11-11	580	584	579	583	10,900	583
2011-11-10	588	590	577	581	46,000	581
2011-11-09	593	593	585	593	22,700	593
2011-11-08	593	595	588	590	19,200	590
2011-11-07	594	596	591	595	10,900	595
2011-11-04	590	594	589	592	19,700	592
2011-11-02	585	589	585	587	18,100	587
2011-11-01	583	594	583	591	28,200	591
2011-10-31	586	588	580	580	26,900	580
2011-10-28	584	590	583	586	18,300	586
2011-10-27	584	586	576	579	22,300	579
2011-10-26	576	589	576	584	9,200	584
2011-10-25	580	583	576	576	19,000	576
2011-10-24	580	582	578	580	13,700	580
2011-10-21	590	590	577	577	28,400	577
2011-10-20	590	591	586	586	11,800	586
2011-10-19	592	596	590	591	11,300	591
2011-10-18	598	598	587	588	15,200	588
2011-10-17	594	598	592	598	34,300	598
2011-10-14	598	599	594	594	10,300	594
2011-10-13	615	615	595	598	17,100	598
2011-10-12	615	615	607	609	10,900	609
2011-10-11	612	620	611	615	11,200	615
2011-10-07	610	620	609	611	18,700	611
2011-10-06	610	616	601	609	23,900	609
2011-10-05	614	614	607	607	15,400	607
2011-10-04	622	622	612	613	14,500	613
2011-10-03	621	628	617	623	19,900	623
2011-09-30	624	637	605	637	56,400	637
2011-09-29	598	624	598	621	26,500	621
2011-09-28	591	599	587	599	35,700	599
2011-09-27	595	595	581	590	40,300	590
2011-09-26	576	584	572	580	39,000	580
2011-09-22	572	580	572	580	21,100	580
2011-09-21	580	587	572	573	17,200	573
2011-09-20	577	582	576	577	18,300	577
2011-09-16	571	586	570	586	18,300	586
2011-09-15	571	576	571	573	15,900	573
2011-09-14	578	578	571	571	15,200	571
2011-09-13	580	580	572	574	16,900	574
2011-09-12	589	589	576	577	19,800	577
2011-09-09	593	595	589	590	30,100	590
2011-09-08	589	590	583	585	4,200	585
2011-09-07	583	591	582	588	12,300	588
2011-09-06	582	584	582	583	10,400	583
2011-09-05	591	591	584	584	5,600	584
2011-09-02	586	594	580	591	24,600	591
2011-09-01	590	591	584	590	15,200	590
2011-08-31	581	587	578	581	27,600	581
2011-08-30	594	594	583	591	12,500	591
2011-08-29	586	590	578	590	13,200	590
2011-08-26	581	585	577	583	13,600	583
2011-08-25	583	589	574	575	12,800	575
2011-08-24	587	599	574	574	12,600	574
2011-08-23	575	584	574	582	14,100	582
2011-08-22	584	588	573	574	17,000	574
2011-08-19	580	595	580	584	21,900	584
2011-08-18	590	603	590	598	15,000	598
2011-08-17	591	594	584	590	11,100	590
2011-08-16	600	600	588	591	7,800	591
2011-08-15	601	601	585	591	11,500	591
2011-08-12	604	604	586	586	18,100	586
2011-08-11	584	594	578	594	23,600	594
2011-08-10	585	597	580	588	21,200	588
2011-08-09	581	597	569	578	37,300	578
2011-08-08	605	609	595	598	23,700	598
2011-08-05	616	617	611	613	22,100	613
2011-08-04	625	626	620	625	18,400	625
2011-08-03	630	631	624	625	26,700	625
2011-08-02	633	635	626	630	15,700	630
2011-08-01	634	637	631	633	14,200	633
2011-07-29	630	640	628	633	26,800	633
2011-07-28	633	640	630	630	38,700	630
2011-07-27	642	646	635	643	30,700	643
2011-07-26	643	647	638	647	32,400	647
2011-07-25	632	639	631	637	10,800	637
2011-07-22	640	640	630	635	31,500	635
2011-07-21	637	638	634	635	33,400	635
2011-07-20	642	642	637	639	22,000	639
2011-07-19	635	640	631	640	23,700	640
2011-07-15	627	638	627	638	24,000	638
2011-07-14	631	632	628	630	19,600	630
2011-07-13	635	637	631	632	21,600	632
2011-07-12	633	641	630	641	21,200	641
2011-07-11	644	645	634	643	23,800	643
2011-07-08	641	647	641	645	32,500	645
2011-07-07	632	639	626	639	23,700	639
2011-07-06	626	635	625	635	26,200	635
2011-07-05	624	630	624	627	18,800	627
2011-07-04	625	630	622	623	24,000	623
2011-07-01	629	632	620	624	21,400	624
2011-06-30	628	632	620	632	18,900	632
2011-06-29	629	629	616	621	28,300	621
2011-06-28	627	635	627	629	44,400	629
2011-06-27	634	645	634	640	65,800	640
2011-06-24	641	649	640	642	35,400	642
2011-06-23	641	644	639	642	14,400	642
2011-06-22	642	647	641	644	25,900	644
2011-06-21	636	640	625	639	61,500	639
2011-06-20	648	651	647	649	5,900	649
2011-06-17	654	657	648	648	21,600	648
2011-06-16	655	657	652	653	10,000	653
2011-06-15	656	656	652	655	6,500	655
2011-06-14	655	657	654	656	10,300	656
2011-06-13	651	655	651	654	12,300	654
2011-06-10	661	661	653	655	34,100	655
2011-06-09	650	653	648	653	11,800	653
2011-06-08	652	654	650	650	9,900	650
2011-06-07	651	652	649	650	5,900	650
2011-06-06	652	653	649	651	8,100	651
2011-06-03	652	656	649	649	17,100	649
2011-06-02	648	658	642	653	10,800	653
2011-06-01	651	658	649	656	18,000	656
2011-05-31	645	653	645	651	15,400	651
2011-05-30	637	657	636	646	20,500	646
2011-05-27	638	639	634	636	21,200	636
2011-05-26	633	638	633	637	9,300	637
2011-05-25	634	635	631	632	5,500	632
2011-05-24	632	640	631	634	8,800	634
2011-05-23	639	639	630	637	14,200	637
2011-05-20	641	641	637	637	8,000	637
2011-05-19	638	642	634	635	8,400	635
2011-05-18	631	640	631	636	6,900	636
2011-05-17	634	634	631	632	7,100	632
2011-05-16	635	644	632	634	14,500	634
2011-05-13	642	642	637	638	14,500	638
2011-05-12	644	644	642	642	8,700	642
2011-05-11	649	649	646	646	8,700	646
2011-05-10	651	653	643	648	12,700	648
2011-05-09	658	658	648	650	7,700	650
2011-05-06	647	655	647	654	8,300	654
2011-05-02	657	660	650	656	22,300	656
2011-04-28	647	654	643	650	11,000	650
2011-04-27	654	654	639	647	33,900	647
2011-04-26	644	645	640	644	16,700	644
2011-04-25	638	641	634	641	9,600	641
2011-04-22	640	641	635	638	13,600	638
2011-04-21	640	648	639	639	12,700	639
2011-04-20	646	646	636	636	12,000	636
2011-04-19	641	643	637	637	9,500	637
2011-04-18	647	647	643	643	10,600	643
2011-04-15	650	650	641	643	8,700	643
2011-04-14	641	652	640	650	12,700	650
2011-04-13	646	647	641	644	19,800	644
2011-04-12	650	654	645	649	19,100	649
2011-04-11	659	660	657	660	13,900	660
2011-04-08	643	664	641	659	26,600	659
2011-04-07	643	653	641	643	18,100	643
2011-04-06	649	651	644	645	22,000	645
2011-04-05	668	668	651	653	24,800	653
2011-04-04	670	676	667	670	7,900	670
2011-04-01	681	684	666	672	22,200	672
2011-03-31	680	690	670	690	30,000	690
2011-03-30	652	690	646	678	55,700	678
2011-03-29	661	664	643	656	35,900	656
2011-03-28	674	674	636	661	50,300	661
2011-03-25	674	675	661	666	32,600	666
2011-03-24	663	675	662	664	22,600	664
2011-03-23	677	678	654	667	57,100	667
2011-03-22	659	683	649	667	44,700	667
2011-03-18	613	633	611	620	44,700	620
2011-03-17	563	608	558	593	56,100	593
2011-03-16	553	579	541	565	93,900	565
2011-03-15	604	605	550	556	70,100	556
2011-03-14	650	654	603	629	69,600	629
2011-03-11	700	700	672	686	97,500	686
2011-03-10	697	697	688	690	32,600	690
2011-03-09	699	703	695	698	23,300	698
2011-03-08	704	704	699	699	14,300	699
2011-03-07	705	705	693	699	21,500	699
2011-03-04	710	710	696	704	24,400	704
2011-03-03	693	707	687	706	30,600	706
2011-03-02	696	696	686	690	31,500	690
2011-03-01	690	699	690	696	31,100	696
2011-02-28	692	694	679	691	35,300	691
2011-02-25	676	686	663	683	30,100	683
2011-02-24	682	690	675	676	21,100	676
2011-02-23	688	688	682	682	28,400	682
2011-02-22	697	697	691	694	22,300	694
2011-02-21	696	700	693	699	20,300	699
2011-02-18	694	699	687	699	34,100	699
2011-02-17	693	700	686	699	35,200	699
2011-02-16	700	700	691	693	30,200	693
2011-02-15	684	700	680	699	85,700	699
2011-02-14	684	684	674	678	27,500	678
2011-02-10	674	681	671	680	41,800	680
2011-02-09	676	676	669	673	29,100	673
2011-02-08	669	678	666	676	59,800	676
2011-02-07	656	664	656	663	26,700	663
2011-02-04	651	656	650	655	36,200	655
2011-02-03	651	651	646	651	22,300	651
2011-02-02	645	652	641	650	59,600	650
2011-02-01	640	646	640	645	31,100	645
2011-01-31	642	645	638	643	53,800	643
2011-01-28	644	646	641	643	33,300	643
2011-01-27	646	649	644	648	33,700	648
2011-01-26	638	647	636	644	39,300	644
2011-01-25	629	637	628	635	20,200	635
2011-01-24	632	632	628	629	29,500	629
2011-01-21	643	645	634	635	30,100	635
2011-01-20	650	650	643	643	19,000	643
2011-01-19	650	652	645	650	25,500	650
2011-01-18	650	654	649	652	26,500	652
2011-01-17	651	656	649	654	29,500	654
2011-01-14	651	657	648	648	45,900	648
2011-01-13	651	661	650	655	42,500	655
2011-01-12	663	665	650	655	54,000	655
2011-01-11	650	660	648	656	47,700	656
2011-01-07	640	655	637	652	57,600	652
2011-01-06	637	641	636	641	29,000	641
2011-01-05	627	638	627	638	39,100	638
2011-01-04	630	632	626	629	38,900	629

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