1. HOME >
  2. 株価時系列 >
  3. 4725 >
  4. 2020年

4725 (株)CAC Holdings の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4241,4371,4071,42424,3001,424
2020-12-291,4211,4371,4101,42449,5001,424
2020-12-281,4601,4671,4281,44068,5001,440
2020-12-251,4571,4651,4431,46421,1001,464
2020-12-241,4521,4601,4451,46024,4001,460
2020-12-231,4241,4541,4241,44723,0001,447
2020-12-221,4511,4541,4121,41546,4001,415
2020-12-211,4631,4741,4551,46619,6001,466
2020-12-181,4841,4901,4621,47246,0001,472
2020-12-171,4951,5021,4751,50127,2001,501
2020-12-161,4911,4931,4681,46821,5001,468
2020-12-151,5001,5151,4901,49015,5001,490
2020-12-141,5091,5191,4931,50430,3001,504
2020-12-111,4831,4931,4751,49332,3001,493
2020-12-101,4681,4821,4601,46815,0001,468
2020-12-091,4671,4821,4631,47411,1001,474
2020-12-081,4711,4881,4511,46535,8001,465
2020-12-071,5351,5351,4801,48145,0001,481
2020-12-041,5341,5361,5001,53434,5001,534
2020-12-031,5281,5371,5171,53026,3001,530
2020-12-021,5341,5361,5151,52462,4001,524
2020-12-011,4801,5411,4681,53773,4001,537
2020-11-301,4611,4911,4501,47057,6001,470
2020-11-271,4331,4681,4171,45978,7001,459
2020-11-261,4091,4311,4091,42827,2001,428
2020-11-251,4481,4481,4131,41341,9001,413
2020-11-241,4461,4561,4321,43944,8001,439
2020-11-201,3971,4221,3971,41732,8001,417
2020-11-191,4101,4261,3931,40344,7001,403
2020-11-181,4101,4141,3931,40249,2001,402
2020-11-171,4251,4311,4131,42069,9001,420
2020-11-161,4261,4451,4191,42259,7001,422
2020-11-131,4111,4411,3761,42592,8001,425
2020-11-121,3961,4181,3831,39085,7001,390
2020-11-111,3941,3941,3761,38269,2001,382
2020-11-101,3931,3941,3561,37261,6001,372
2020-11-091,3731,3761,3521,36965,3001,369
2020-11-061,3551,3551,3301,34341,5001,343
2020-11-051,3401,3601,3241,35356,8001,353
2020-11-041,3371,3371,3151,32428,9001,324
2020-11-021,3061,3181,3011,31034,8001,310
2020-10-301,3511,3521,3021,30649,0001,306
2020-10-291,3371,3611,3261,34732,0001,347
2020-10-281,3481,3561,3351,35431,7001,354
2020-10-271,3491,3621,3161,36247,9001,362
2020-10-261,3801,3861,3581,36347,1001,363
2020-10-231,3751,3911,3621,38933,7001,389
2020-10-221,4061,4061,3691,38238,0001,382
2020-10-211,4141,4191,4011,40619,7001,406
2020-10-201,3921,4181,3861,40931,7001,409
2020-10-191,3751,4001,3741,39746,2001,397
2020-10-161,3831,3881,3531,36376,0001,363
2020-10-151,4151,4151,3801,39162,2001,391
2020-10-141,4151,4201,4001,41444,9001,414
2020-10-131,4441,4441,4121,42273,8001,422
2020-10-121,4431,4501,4151,42348,1001,423
2020-10-091,4351,4441,4211,44355,8001,443
2020-10-081,4301,4431,4221,42352,6001,423
2020-10-071,4231,4421,4081,43047,2001,430
2020-10-061,4251,4311,4061,42340,3001,423
2020-10-051,3821,4171,3821,41732,3001,417
2020-10-021,4001,4151,3661,37240,4001,372
2020-09-301,4271,4271,4001,40041,8001,400
2020-09-291,4241,4311,4071,42742,7001,427
2020-09-281,4301,4441,3931,42596,2001,425
2020-09-251,4101,4261,4031,40688,4001,406
2020-09-241,4521,4521,3991,40081,1001,400
2020-09-231,4301,4761,4211,45195,7001,451
2020-09-181,4181,4341,4111,43354,4001,433
2020-09-171,4061,4181,3921,40249,5001,402
2020-09-161,3721,4071,3711,40788,7001,407
2020-09-151,3771,3911,3651,38180,2001,381
2020-09-141,3401,3761,3331,37281,7001,372
2020-09-111,3181,3441,3021,33473,9001,334
2020-09-101,3201,3261,3031,31135,9001,311
2020-09-091,2971,3211,2861,32046,9001,320
2020-09-081,3061,3151,2921,30840,6001,308
2020-09-071,3081,3231,2981,30646,2001,306
2020-09-041,2801,2971,2711,29625,8001,296
2020-09-031,3181,3251,2961,30138,5001,301
2020-09-021,3221,3251,2951,30128,8001,301
2020-09-011,3091,3211,2981,31238,4001,312
2020-08-311,2921,3161,2881,30351,6001,303
2020-08-281,3081,3451,2741,29195,6001,291
2020-08-271,3401,3401,2981,30337,6001,303
2020-08-261,3451,3451,3231,33135,0001,331
2020-08-251,3351,3571,3311,34748,2001,347
2020-08-241,3341,3341,3141,32320,0001,323
2020-08-211,3331,3411,3151,32130,6001,321
2020-08-201,3201,3361,3141,32451,7001,324
2020-08-191,2881,3201,2761,32039,5001,320
2020-08-181,3111,3121,2881,29336,2001,293
2020-08-171,3291,3311,3071,31137,2001,311
2020-08-141,3171,3631,3021,34675,9001,346
2020-08-131,3361,3801,3211,330196,2001,330
2020-08-121,2321,2501,2251,24957,3001,249
2020-08-111,2161,2321,2011,23251,1001,232
2020-08-071,2171,2191,2001,21622,4001,216
2020-08-061,2161,2291,2131,21720,0001,217
2020-08-051,2021,2271,1931,22647,0001,226
2020-08-041,2081,2271,2081,21623,8001,216
2020-08-031,1761,2061,1751,20438,7001,204
2020-07-311,1901,1901,1521,15644,5001,156
2020-07-301,2101,2161,1841,19542,1001,195
2020-07-291,2261,2261,2001,20033,9001,200
2020-07-281,2351,2491,2251,22737,3001,227
2020-07-271,2251,2351,2011,23544,6001,235
2020-07-221,2101,2281,2061,21534,7001,215
2020-07-211,2321,2351,2081,227128,7001,227
2020-07-201,1981,2081,1751,20223,2001,202
2020-07-171,2131,2131,1761,18525,8001,185
2020-07-161,2191,2191,1941,19849,4001,198
2020-07-151,2021,2261,2021,21747,8001,217
2020-07-141,1951,1971,1761,19626,7001,196
2020-07-131,1801,1971,1651,19546,8001,195
2020-07-101,1771,1811,1541,15437,0001,154
2020-07-091,2151,2151,1771,17740,9001,177
2020-07-081,1961,2171,1881,20338,7001,203
2020-07-071,2091,2131,1861,20948,6001,209
2020-07-061,1771,2151,1771,21042,7001,210
2020-07-031,1591,1831,1591,17843,4001,178
2020-07-021,1771,1801,1361,15595,6001,155
2020-07-011,2131,2131,1701,17792,6001,177
2020-06-301,2201,2331,1901,192108,1001,192
2020-06-291,2341,2471,2021,210124,4001,210
2020-06-261,2871,3121,2811,294147,1001,294
2020-06-251,2901,2931,2651,26982,3001,269
2020-06-241,3041,3111,2901,29559,6001,295
2020-06-231,3041,3191,2841,298104,4001,298
2020-06-221,2981,2981,2691,29273,4001,292
2020-06-191,2741,2881,2591,285103,5001,285
2020-06-181,3001,3091,2521,268172,7001,268
2020-06-171,2611,3001,2551,300376,9001,300
2020-06-161,3231,3561,3161,351174,0001,351
2020-06-151,2991,3281,2691,269149,4001,269
2020-06-121,2231,2861,2211,280129,0001,280
2020-06-111,3391,3491,2901,294141,2001,294
2020-06-101,3551,3601,3381,35194,0001,351
2020-06-091,3711,3781,3441,36162,0001,361
2020-06-081,3601,3771,3481,36465,1001,364
2020-06-051,3491,3511,3231,34762,5001,347
2020-06-041,3981,3981,3451,350110,0001,350
2020-06-031,3601,3871,3481,376148,0001,376
2020-06-021,3301,3461,3211,34091,5001,340
2020-06-011,3151,3231,3001,32179,9001,321
2020-05-291,3001,3131,2911,29855,9001,298
2020-05-281,3001,3041,2721,30178,9001,301
2020-05-271,3051,3051,2751,29376,5001,293
2020-05-261,2891,3101,2671,294115,1001,294
2020-05-251,2231,2911,2101,289167,8001,289
2020-05-221,1701,1751,1541,16370,7001,163
2020-05-211,1801,1801,1601,16549,0001,165
2020-05-201,1511,1701,1401,16979,0001,169
2020-05-191,1351,1521,1291,13970,7001,139
2020-05-181,1081,1241,0981,12160,0001,121
2020-05-151,1001,1101,0811,10847,0001,108
2020-05-141,1291,1291,0831,08779,1001,087
2020-05-131,1411,1451,1131,130127,5001,130
2020-05-121,1871,1871,1551,16181,4001,161
2020-05-111,1451,2191,1371,187216,5001,187
2020-05-081,1101,1291,1011,12965,9001,129
2020-05-071,0771,1061,0771,09657,8001,096
2020-05-011,0791,0821,0571,07749,9001,077
2020-04-301,1031,1031,0781,08896,0001,088
2020-04-281,0871,0871,0521,068101,2001,068
2020-04-271,0691,0861,0531,080109,4001,080
2020-04-241,0331,0531,0181,051125,2001,051
2020-04-231,0191,0331,0151,03367,6001,033
2020-04-221,0291,0311,0061,01983,4001,019
2020-04-211,0601,0601,0211,033102,2001,033
2020-04-201,0551,0701,0521,06267,7001,062
2020-04-171,0401,0601,0331,04992,3001,049
2020-04-169991,0739931,036192,4001,036
2020-04-151,0221,0229941,00155,0001,001
2020-04-149861,0259751,01072,0001,010
2020-04-139911,00097898172,500981
2020-04-10995995952987121,800987
2020-04-099811,003950985308,400985
2020-04-081,0091,013960980121,600980
2020-04-071,0071,0299731,014239,7001,014
2020-04-06920984908977176,300977
2020-04-0395798690791196,000911
2020-04-02928976928961152,700961
2020-04-019791,020947953181,400953
2020-03-31971991947978140,100978
2020-03-30967973948971113,100971
2020-03-27959995930995134,200995
2020-03-26922932890929115,000929
2020-03-25947947894939141,400939
2020-03-24852894845894136,100894
2020-03-23795838781837174,100837
2020-03-19841872794794152,000794
2020-03-18916927839839239,700839
2020-03-17811912811901128,200901
2020-03-16850886824836230,200836
2020-03-13815855793818229,500818
2020-03-12917923866875171,100875
2020-03-119831,002927930139,000930
2020-03-10933975893968125,000968
2020-03-09991998945948105,000948
2020-03-061,0721,0751,0241,03295,0001,032
2020-03-051,1081,1121,0751,08193,2001,081
2020-03-041,0841,1061,0721,08479,8001,084
2020-03-031,1531,1561,0971,100111,3001,100
2020-03-021,0771,1501,0701,123144,8001,123
2020-02-281,1101,1141,0731,07897,3001,078
2020-02-271,2001,2001,1501,155206,7001,155
2020-02-261,1981,2221,1811,21882,4001,218
2020-02-251,2181,2321,2071,211108,5001,211
2020-02-211,2631,3281,2571,301186,4001,301
2020-02-201,2911,3041,2701,275101,4001,275
2020-02-191,3011,3091,2781,28988,5001,289
2020-02-181,3441,3451,2831,300158,5001,300
2020-02-171,4901,4901,3401,364157,4001,364
2020-02-141,4871,4971,4611,49032,5001,490
2020-02-131,4841,5041,4821,48751,6001,487
2020-02-121,5121,5281,4821,48966,5001,489
2020-02-101,4701,5341,4701,51277,5001,512
2020-02-071,5001,5001,4711,49441,6001,494
2020-02-061,4891,4991,4701,49432,7001,494
2020-02-051,4401,4771,4401,47231,7001,472
2020-02-041,4161,4331,4111,43350,0001,433
2020-02-031,3761,4211,3761,41047,3001,410
2020-01-311,4311,4461,4221,43239,7001,432
2020-01-301,4601,4621,3981,41680,4001,416
2020-01-291,4831,4831,4581,46425,3001,464
2020-01-281,4701,4781,4551,47633,3001,476
2020-01-271,5061,5101,4831,48938,8001,489
2020-01-241,5531,5531,5301,54344,5001,543
2020-01-231,5591,5671,5361,55731,1001,557
2020-01-221,5351,5701,5341,55946,8001,559
2020-01-211,5601,5601,5321,54928,0001,549
2020-01-201,5451,5601,5391,55117,3001,551
2020-01-171,5351,5511,5191,55046,2001,550
2020-01-161,5371,5481,5251,53527,1001,535
2020-01-151,5241,5381,5091,53744,5001,537
2020-01-141,5421,5421,5181,52425,4001,524
2020-01-101,5181,5371,5181,53025,8001,530
2020-01-091,5101,5281,5041,52641,0001,526
2020-01-081,5261,5271,4941,50553,5001,505
2020-01-071,5381,5531,5381,54834,8001,548
2020-01-061,5501,5501,5211,53763,7001,537

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