1. HOME >
  2. 株価時系列 >
  3. 4725 >
  4. 2019年

4725 (株)CAC Holdings の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6011,6011,5551,56972,2001,569
2019-12-271,6061,6351,5921,614100,3001,614
2019-12-261,6401,6561,6331,64457,0001,644
2019-12-251,6121,6511,6121,63335,1001,633
2019-12-241,6311,6571,6201,64560,3001,645
2019-12-231,6551,6581,6291,63254,8001,632
2019-12-201,6361,6631,6361,65682,4001,656
2019-12-191,6501,6571,6341,64174,1001,641
2019-12-181,6591,6601,6421,65391,4001,653
2019-12-171,6261,6641,6211,659101,9001,659
2019-12-161,6051,6251,6041,61476,9001,614
2019-12-131,6021,6101,5901,603119,6001,603
2019-12-121,5841,6091,5841,59693,3001,596
2019-12-111,6291,6391,5761,581148,3001,581
2019-12-101,5701,6291,5651,629174,6001,629
2019-12-091,5741,5841,5561,57155,7001,571
2019-12-061,5581,5631,5361,55884,5001,558
2019-12-051,5811,5841,5631,566106,1001,566
2019-12-041,5911,6001,5701,58980,4001,589
2019-12-031,5641,6041,5461,59194,3001,591
2019-12-021,5711,6011,5611,57278,6001,572
2019-11-291,5841,5981,5451,552100,8001,552
2019-11-281,5781,6031,5601,56768,1001,567
2019-11-271,6081,6101,5721,57485,9001,574
2019-11-261,6251,6621,5831,593161,6001,593
2019-11-251,5881,6051,5671,58588,2001,585
2019-11-221,5491,5881,5481,553130,5001,553
2019-11-211,5131,5441,5031,524142,4001,524
2019-11-201,5401,5401,4961,518163,7001,518
2019-11-191,5551,5781,5161,540145,0001,540
2019-11-181,5421,5801,5331,548163,0001,548
2019-11-151,5291,5501,4981,541190,4001,541
2019-11-141,4951,5471,4951,529265,3001,529
2019-11-131,4241,5221,4231,486423,5001,486
2019-11-121,4111,4571,4021,424221,9001,424
2019-11-111,3371,4111,3111,394332,9001,394
2019-11-081,4101,4101,3701,37490,2001,374
2019-11-071,4001,4061,3861,39790,8001,397
2019-11-061,4081,4081,3891,40583,5001,405
2019-11-051,4021,4121,3941,39568,2001,395
2019-11-011,3841,4041,3821,39265,5001,392
2019-10-311,4021,4151,3871,38870,2001,388
2019-10-301,3801,4021,3771,402109,6001,402
2019-10-291,3331,3781,3301,365115,3001,365
2019-10-281,3491,3501,3301,33052,2001,330
2019-10-251,3401,3461,3261,34153,1001,341
2019-10-241,3481,3481,3271,33155,5001,331
2019-10-231,3301,3391,3221,33338,0001,333
2019-10-211,3071,3351,3071,32464,0001,324
2019-10-181,3211,3341,3081,31477,3001,314
2019-10-171,3171,3371,3001,325104,3001,325
2019-10-161,3191,3411,3171,32782,7001,327
2019-10-151,2981,3141,2971,30673,3001,306
2019-10-111,2761,2861,2621,28043,9001,280
2019-10-101,2851,2851,2611,27544,7001,275
2019-10-091,2651,2931,2631,29245,4001,292
2019-10-081,2591,2841,2581,26841,1001,268
2019-10-071,2711,2781,2441,25854,6001,258
2019-10-041,2511,2591,2371,25850,8001,258
2019-10-031,2871,2871,2411,257106,3001,257
2019-10-021,2931,3091,2841,30494,4001,304
2019-10-011,2981,3101,2941,29840,7001,298
2019-09-301,2751,2981,2541,298158,7001,298
2019-09-271,2991,3111,2851,30575,3001,305
2019-09-261,3101,3141,2871,29158,9001,291
2019-09-251,2941,3061,2811,29564,3001,295
2019-09-241,2731,2901,2681,28067,8001,280
2019-09-201,3381,3401,2941,296104,0001,296
2019-09-191,3011,3291,2901,313116,8001,313
2019-09-181,3091,3171,2811,29181,5001,291
2019-09-171,3091,3151,2921,31262,6001,312
2019-09-131,3181,3241,3001,30892,8001,308
2019-09-121,3081,3271,2841,311111,2001,311
2019-09-111,2951,3131,2601,297359,4001,297
2019-09-101,3701,3701,3301,331142,8001,331
2019-09-091,3491,3661,3411,357135,3001,357
2019-09-061,3231,3481,3201,335127,6001,335
2019-09-051,2941,3301,2781,326183,2001,326
2019-09-041,2461,2921,2441,283221,3001,283
2019-09-031,2311,2651,2291,247107,2001,247
2019-09-021,2271,2751,2271,231142,1001,231
2019-08-301,1991,2511,1741,237312,9001,237
2019-08-291,1491,2071,1491,193530,5001,193
2019-08-281,1081,1201,0901,10246,6001,102
2019-08-271,1101,1191,0991,11244,7001,112
2019-08-261,1021,1101,0901,09682,4001,096
2019-08-231,1301,1441,1221,13764,5001,137
2019-08-221,1531,1571,1271,12859,4001,128
2019-08-211,1481,1521,1311,15064,3001,150
2019-08-201,1091,1581,1061,151114,1001,151
2019-08-191,1381,1501,0881,113146,5001,113
2019-08-161,1241,1431,1191,13891,2001,138
2019-08-151,0891,1231,0851,121100,5001,121
2019-08-141,1261,1591,0891,119233,8001,119
2019-08-131,1441,1961,1041,108389,1001,108
2019-08-091,3151,3321,2361,294199,5001,294
2019-08-081,2801,2951,2741,29088,0001,290
2019-08-071,2701,2791,2631,27696,3001,276
2019-08-061,2101,2731,2101,271123,3001,271
2019-08-051,3051,3051,2401,269192,2001,269
2019-08-021,3591,3661,3171,330152,1001,330
2019-08-011,4001,4021,3721,38994,1001,389
2019-07-311,3711,4041,3601,398150,4001,398
2019-07-301,3641,3751,3531,375139,3001,375
2019-07-291,3701,3801,3521,35470,4001,354
2019-07-261,3651,3691,3511,369118,2001,369
2019-07-251,3701,3781,3601,37081,6001,370
2019-07-241,3831,3901,3471,36398,7001,363
2019-07-231,3301,3721,3271,367192,1001,367
2019-07-221,3111,3431,3101,328107,6001,328
2019-07-191,3061,3201,2941,31697,8001,316
2019-07-181,3001,3051,2771,294149,3001,294
2019-07-171,3101,3141,2841,312176,2001,312
2019-07-161,3291,3291,3051,318157,7001,318
2019-07-121,3231,3451,3121,329217,6001,329
2019-07-111,3201,3231,3051,319263,2001,319
2019-07-101,3351,3361,3101,325287,3001,325
2019-07-091,3781,3781,3271,347370,3001,347
2019-07-081,4221,4221,3681,385349,7001,385
2019-07-051,4811,4911,3961,426347,1001,426
2019-07-041,5081,5081,4841,488113,4001,488
2019-07-031,5171,5361,5021,50991,0001,509
2019-07-021,5191,5231,4951,521150,8001,521
2019-07-011,5071,5311,4961,530167,0001,530
2019-06-281,5061,5141,4911,49979,5001,499
2019-06-271,4921,5001,4811,50073,8001,500
2019-06-261,4971,5011,4811,49481,8001,494
2019-06-251,5601,5681,5091,529133,6001,529
2019-06-241,5611,5721,5411,55574,6001,555
2019-06-211,6071,6071,5381,565135,5001,565
2019-06-201,5611,6151,5601,61185,6001,611
2019-06-191,5691,5691,5421,56362,5001,563
2019-06-181,5691,5811,5441,548108,5001,548
2019-06-171,5711,6031,5651,56959,9001,569
2019-06-141,5401,5661,5161,56691,0001,566
2019-06-131,5951,5981,5231,537180,0001,537
2019-06-121,6151,6271,6051,60672,9001,606
2019-06-111,5991,6121,5941,60961,7001,609
2019-06-101,6041,6061,5501,590106,6001,590
2019-06-071,6071,6071,5691,576134,9001,576
2019-06-061,6601,6601,6111,61177,7001,611
2019-06-051,6391,6591,6001,620114,7001,620
2019-06-041,6061,6191,5701,573104,3001,573
2019-06-031,6451,6581,5951,606132,2001,606
2019-05-311,6901,7251,6641,691134,2001,691
2019-05-301,7211,7211,6621,691154,8001,691
2019-05-291,7711,7931,7561,757114,6001,757
2019-05-281,8031,8031,7601,76461,7001,764
2019-05-271,8051,8051,7551,784102,6001,784
2019-05-241,8001,8141,7781,80579,9001,805
2019-05-231,8531,8771,8271,83782,8001,837
2019-05-221,8941,9201,8401,846151,5001,846
2019-05-211,8301,9241,8201,889361,5001,889
2019-05-201,8371,8481,8021,809224,4001,809
2019-05-171,8111,8641,8101,859232,1001,859
2019-05-161,7881,8351,7571,782392,6001,782
2019-05-151,8011,8081,6601,793537,4001,793
2019-05-141,4981,5211,4611,521144,4001,521
2019-05-131,5521,5541,5211,53290,1001,532
2019-05-101,5371,5771,5271,544133,3001,544
2019-05-091,5781,5851,5261,543143,3001,543
2019-05-081,5801,5981,5641,578122,4001,578
2019-05-071,6091,6221,5821,598138,5001,598
2019-04-261,5381,6051,5361,586175,5001,586
2019-04-251,5241,5461,5151,538125,1001,538
2019-04-241,5251,5591,5121,526154,8001,526
2019-04-231,5961,6021,5331,535133,6001,535
2019-04-221,5861,5981,5641,59288,2001,592
2019-04-191,5471,5911,5471,579106,0001,579
2019-04-181,6021,6181,5371,545158,5001,545
2019-04-171,6331,6331,5871,593117,2001,593
2019-04-161,5981,6351,5831,624135,1001,624
2019-04-151,5901,6151,5741,607134,9001,607
2019-04-121,6321,6471,5621,565147,8001,565
2019-04-111,5671,6491,5671,615297,8001,615
2019-04-101,5101,5761,4971,572191,1001,572
2019-04-091,5351,5441,5151,520141,6001,520
2019-04-081,5181,5351,5021,528111,6001,528
2019-04-051,5261,5441,5121,518133,2001,518
2019-04-041,5261,5391,4951,526163,0001,526
2019-04-031,5551,5611,5201,539211,9001,539
2019-04-021,5151,5531,4741,547214,6001,547
2019-04-011,5261,5451,4731,494281,3001,494
2019-03-291,3991,4771,3911,474247,2001,474
2019-03-281,3991,4361,3871,394179,6001,394
2019-03-271,4311,4741,3651,382343,7001,382
2019-03-261,3741,3831,3551,380166,4001,380
2019-03-251,3831,3981,3511,363177,0001,363
2019-03-221,3531,3901,3531,38980,0001,389
2019-03-201,3711,3841,3521,364154,4001,364
2019-03-191,3991,4011,3711,37770,3001,377
2019-03-181,4101,4181,3641,403102,6001,403
2019-03-151,3991,4361,3941,404115,7001,404
2019-03-141,4451,4501,3871,39384,4001,393
2019-03-131,4451,4651,4051,434103,0001,434
2019-03-121,4311,4741,4311,458132,3001,458
2019-03-111,3481,4391,3401,406179,2001,406
2019-03-081,4001,4161,3491,351183,5001,351
2019-03-071,3831,4321,3741,420141,2001,420
2019-03-061,4551,4681,4021,430161,6001,430
2019-03-051,4301,4751,4141,461164,8001,461
2019-03-041,4201,4501,4091,437162,7001,437
2019-03-011,3751,4001,3541,400126,8001,400
2019-02-281,3461,3991,3381,374186,2001,374
2019-02-271,3001,3601,2991,346186,6001,346
2019-02-261,2801,3001,2751,298127,4001,298
2019-02-251,2431,2751,2411,274200,2001,274
2019-02-221,2001,2311,1991,22790,2001,227
2019-02-211,2101,2251,2041,208111,5001,208
2019-02-201,2151,2261,1961,200138,3001,200
2019-02-191,2121,2381,1921,221242,5001,221
2019-02-181,1351,2201,1321,213617,9001,213
2019-02-151,1051,1051,1051,105152,8001,105
2019-02-1495796895095520,900955
2019-02-1395996194495323,000953
2019-02-1295096394395023,500950
2019-02-0894895793793819,700938
2019-02-0797097895796113,000961
2019-02-0697498396798225,100982
2019-02-0595997795797716,400977
2019-02-0494096294096126,600961
2019-02-0191993891993328,900933
2019-01-3191392991192031,900920
2019-01-3094094091091065,000910
2019-01-2992994091893820,000938
2019-01-2895295292593227,300932
2019-01-2594796294795321,100953
2019-01-2492894092193812,400938
2019-01-2392593491992817,700928
2019-01-2294894892694019,000940
2019-01-2194697893794870,500948
2019-01-1893594693394116,700941
2019-01-1792894192093522,100935
2019-01-1694194791992324,500923
2019-01-1592193992093921,800939
2019-01-1193193692493218,800932
2019-01-1094294391793125,100931
2019-01-0996996994495140,400951
2019-01-0896197294996436,900964
2019-01-0795697595495926,900959
2019-01-0491794690494530,100945

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