[4725 東証1部] CAC Holdings 日足 時系列データ

[4725 東証1部] CAC Holdings (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-261047.001053.001043.001046.002700028277100
2017-09-251054.001056.001049.001051.003110032723100
2017-09-221051.001054.001036.001044.002470025743700
2017-09-211060.001063.001051.001053.002050021651700
2017-09-201042.001062.001042.001055.002870030257500
2017-09-191040.001048.001037.001048.002300024026300
2017-09-151040.001040.001031.001034.001780018420600
2017-09-141064.001067.001036.001038.002440025529400
2017-09-131057.001063.001054.001055.001940020529100
2017-09-121055.001062.001048.001057.003010031759200
2017-09-111040.001056.001039.001052.004800050404700
2017-09-081020.001047.001017.001030.005620057862900
2017-09-071015.001025.001005.001013.002170022015200
2017-09-061003.001019.00999.001014.003790038234200
2017-09-051031.001037.001010.001018.006190063258800
2017-09-041036.001048.001031.001034.006820070764200
2017-09-011028.001037.001020.001036.004980051283700
2017-08-311047.001069.001023.001028.00101900105388100
2017-08-301074.001075.001028.001035.00107200111570400
2017-08-291078.001085.001075.001077.002470026653800
2017-08-281100.001102.001082.001085.002110022982100
2017-08-251093.001111.001089.001098.002720029911400
2017-08-241097.001102.001088.001090.002580028159900
2017-08-231105.001111.001100.001103.002110023320000
2017-08-221111.001117.001095.001102.002660029498500
2017-08-211100.001119.001085.001111.004080045240600
2017-08-181110.001115.001095.001096.004210046537600
2017-08-171101.001129.001097.001119.0092600103126600
2017-08-161088.001107.001086.001093.009000098863200
2017-08-151063.001090.001063.001088.008760094852000
2017-08-141033.001068.001026.001065.004850051109800
2017-08-101064.001068.001046.001054.002430025709500
2017-08-091062.001064.001041.001047.004100043010100
2017-08-081067.001072.001065.001072.001220013041600
2017-08-071070.001074.001066.001072.001770018948100
2017-08-041058.001064.001050.001063.001270013449600
2017-08-031050.001055.001046.001053.0094009877300
2017-08-021048.001060.001045.001058.001410014840000
2017-08-011050.001055.001045.001048.002530026533900
2017-07-311064.001067.001045.001048.002570027066200
2017-07-281072.001076.001062.001070.003040032478400
2017-07-271066.001079.001058.001072.003550037926000
2017-07-261074.001077.001066.001072.003360035966500
2017-07-251081.001087.001075.001078.003730040322600
2017-07-241090.001093.001082.001092.003000032676500
2017-07-211076.001091.001073.001091.004950053766900
2017-07-201079.001090.001076.001087.007590082327000
2017-07-191071.001080.001067.001073.006190066489900
2017-07-181036.001067.001034.001065.005640059416600
2017-07-141043.001050.001041.001043.001620016908800
2017-07-131043.001052.001043.001046.001790018730000
2017-07-121037.001048.001032.001042.003940041038000
2017-07-111020.001051.001017.001040.006180064407600
2017-07-101015.001034.001012.001029.004260043640900
2017-07-071021.001026.001010.001012.003250033052700
2017-07-061030.001032.001024.001026.001940019927500
2017-07-051022.001032.001020.001029.003710038034400
2017-07-041055.001055.001022.001022.004930050804200
2017-07-031060.001060.001043.001043.002300024103000
2017-06-301061.001071.001041.001051.007370077334300
2017-06-291056.001068.001053.001061.003150033444200
2017-06-281067.001074.001059.001060.006150065640100
2017-06-271090.001094.001084.001092.006700072967600
2017-06-261080.001090.001080.001090.004490048719700
2017-06-231094.001097.001082.001082.004540049505800
2017-06-221084.001092.001083.001091.002540027650500
2017-06-211084.001094.001079.001083.008280090011200
2017-06-201068.001085.001063.001080.007810084003800
2017-06-191064.001066.001057.001061.003590038109600
2017-06-161061.001063.001056.001062.003130033173000
2017-06-151056.001060.001048.001054.004600048471600
2017-06-141060.001064.001053.001053.003470036650700
2017-06-131057.001061.001056.001058.001980020963200
2017-06-121052.001065.001052.001063.004280045278300
2017-06-091057.001065.001052.001064.005640059719000
2017-06-081062.001065.001054.001059.003430036349100
2017-06-071058.001060.001053.001059.002590027384300
2017-06-061068.001068.001058.001062.003750039843500
2017-06-051073.001077.001067.001068.002170023234000
2017-06-021066.001073.001056.001071.003740039943900
2017-06-011055.001061.001048.001058.003420036091000
2017-05-311056.001064.001040.001047.003580037680500
2017-05-301066.001068.001045.001052.004320045567500
2017-05-291076.001077.001066.001066.002130022854700
2017-05-261081.001081.001068.001069.001700018271900
2017-05-251082.001086.001078.001081.003050032998600
2017-05-241079.001082.001075.001080.002590027928100
2017-05-231080.001080.001072.001075.002180023438300
2017-05-221074.001082.001062.001076.002690028909000
2017-05-191051.001075.001040.001065.003840040683700
2017-05-181031.001063.001031.001058.004430046544700
2017-05-171038.001049.001038.001045.002740028633800
2017-05-161070.001070.001037.001037.00153100159867600
2017-05-151062.001080.001060.001069.004730050450300
2017-05-121090.001099.001083.001090.002770030172400
2017-05-111105.001110.001091.001096.005210057157200
2017-05-101107.001119.001099.001105.005460060396000
2017-05-091119.001119.001108.001117.002530028204100
2017-05-081094.001120.001094.001119.006360070599800
2017-05-021070.001086.001063.001082.003890041941600
2017-05-011059.001072.001059.001072.002420025835000
2017-04-281064.001068.001054.001058.002160022885700
2017-04-271064.001072.001054.001069.003660038994400
2017-04-261062.001062.001046.001058.003350035344100
2017-04-251049.001049.001040.001047.002230023309800
2017-04-241043.001047.001030.001038.002430025217700
2017-04-211025.001038.001022.001031.003940040530900
2017-04-201015.001020.001012.001015.003380034328900
2017-04-191015.001023.001008.001018.001850018863700
2017-04-181013.001017.001007.001013.002480025077800
2017-04-171000.001013.001000.001008.001620016285600
2017-04-141010.001013.001001.001004.002830028432900
2017-04-131017.001023.001005.001017.003410034520200
2017-04-121038.001043.001017.001020.003250033291300
2017-04-111050.001050.001025.001035.004510046800700
2017-04-101060.001060.001041.001050.002300024091300
2017-04-071041.001054.001036.001041.002900030289700
2017-04-061067.001076.001036.001036.005250055073400
2017-04-051069.001083.001066.001076.003370036225200
2017-04-041095.001097.001067.001079.006450069605200
2017-04-031074.001099.001072.001092.005410058852400
2017-03-311087.001104.001074.001074.006060065914600
2017-03-301078.001090.001078.001082.003350036294900
2017-03-291074.001088.001074.001088.002920031579900
2017-03-281058.001080.001058.001079.005940063634400
2017-03-271072.001074.001054.001054.005960063166400
2017-03-241093.001093.001075.001080.002910031450900
2017-03-231080.001085.001074.001082.003510037932700
2017-03-221100.001100.001080.001081.005160056165100
2017-03-211115.001122.001113.001114.003870043183700
2017-03-171133.001133.001119.001126.003730042058200
2017-03-161127.001130.001119.001123.003820042950600
2017-03-151139.001139.001123.001125.004460050304600
2017-03-141160.001160.001136.001144.004760054432600
2017-03-131150.001164.001150.001152.006560075822600
2017-03-101165.001175.001151.001151.00100000115874900
2017-03-091144.001164.001140.001157.007300084241600
2017-03-081156.001156.001133.001146.006540075077000
2017-03-071150.001165.001147.001156.008490098238900
2017-03-061143.001153.001140.001152.005250060361000
2017-03-031134.001149.001129.001143.006590075273300
2017-03-021140.001141.001130.001134.007370083725000
2017-03-011138.001138.001122.001137.005470061761000
2017-02-281132.001145.001125.001138.008010091161200
2017-02-271120.001132.001117.001131.006580074079100
2017-02-241128.001130.001116.001123.005820065355400
2017-02-231134.001136.001125.001131.005830065942700
2017-02-221100.001147.001100.001137.00151100170032400
2017-02-211080.001100.001073.001097.007380080580000
2017-02-201089.001095.001076.001085.005670061607400
2017-02-171080.001098.001060.001095.00117200127516400
2017-02-161046.001088.001044.001084.00169400181812300
2017-02-151007.001053.00992.001049.00255200265793800
2017-02-14989.001007.00980.00992.00104400104121900
2017-02-13979.00990.00974.00984.008400082754200
2017-02-10965.00979.00961.00976.009140088775800
2017-02-09957.00963.00951.00962.007930076053000
2017-02-08952.00959.00947.00956.006560062563000
2017-02-07950.00960.00948.00957.006690063875400
2017-02-06943.00949.00939.00947.004560043097900
2017-02-03937.00942.00932.00938.005590052405800
2017-02-02940.00953.00937.00938.006630062562700
2017-02-01945.00950.00933.00945.005470051563300
2017-01-31945.00952.00943.00946.004060038413800
2017-01-30949.00963.00924.00960.00160700153409100
2017-01-27941.00949.00933.00945.00121500114731800
2017-01-26929.00940.00926.00938.00133600124716000
2017-01-25918.00923.00914.00920.00115100105923400
2017-01-24916.00918.00911.00914.005240047921400
2017-01-23913.00921.00908.00918.005680052091000
2017-01-20909.00917.00904.00911.005870053455100
2017-01-19911.00923.00910.00913.006010054902600
2017-01-18901.00911.00896.00908.007220065209100
2017-01-17903.00904.00893.00894.006560058895200
2017-01-16918.00918.00904.00908.004540041283700
2017-01-13909.00921.00909.00918.008800080644600
2017-01-12919.00919.00902.00909.00138100125455800
2017-01-11936.00936.00921.00922.009770090350600
2017-01-10929.00936.00926.00933.00172400160647400
2017-01-06911.00923.00909.00922.00118300108440600
2017-01-05909.00916.00906.00912.00131300119650300
2017-01-04890.00905.00890.00903.00121000108884500
2016-12-30885.00886.00873.00884.009890087132800
2016-12-29906.00909.00885.00887.00161800144859400
2016-12-28910.00918.00903.00917.00186800170151600
2016-12-27938.00939.00932.00933.00201100188027600
2016-12-26935.00938.00932.00937.00168000157149500
2016-12-22936.00937.00928.00935.00144700134899800
2016-12-21940.00940.00932.00934.0010110094632300
2016-12-20936.00937.00930.00936.006390059708900
2016-12-19942.00945.00932.00934.00176800165581600
2016-12-16945.00949.00936.00940.00123600116396500
2016-12-15934.00941.00928.00940.00119400111875800
2016-12-14933.00933.00925.00930.00121000112390100
2016-12-13930.00932.00925.00930.009880091758600
2016-12-12925.00928.00921.00927.00144800133859200
2016-12-09912.00919.00905.00915.00120500109900900
2016-12-08914.00917.00911.00915.006310057704500
2016-12-07912.00916.00909.00913.007470068138000
2016-12-06915.00915.00908.00912.007810071217800
2016-12-05897.00909.00894.00908.007500067630200
2016-12-02902.00909.00900.00900.008530076984700
2016-12-01908.00911.00903.00904.0010970099507900
2016-11-30908.00910.00900.00901.007980072164100
2016-11-29905.00908.00898.00904.007620068832200
2016-11-28904.00907.00897.00902.0010550095142900
2016-11-25906.00907.00899.00906.005920053530200
2016-11-24906.00907.00899.00904.006780061208900
2016-11-22907.00908.00893.00906.006090055014100
2016-11-21914.00924.00904.00907.008450077264000
2016-11-18895.00910.00895.00909.004730042790400
2016-11-17875.00895.00873.00894.006110054087300
2016-11-16867.00876.00867.00875.006120053415200
2016-11-15863.00865.00853.00863.006070052241700
2016-11-14860.00871.00858.00863.006660057538300
2016-11-11856.00861.00843.00845.003510029882400
2016-11-10858.00861.00846.00850.005060043149000
2016-11-09861.00866.00815.00819.0010620088747600
2016-11-08865.00866.00859.00859.002670023001900
2016-11-07855.00866.00854.00863.002590022283700
2016-11-04867.00867.00851.00853.007290062381500
2016-11-02878.00883.00868.00872.005000043702500
2016-11-01885.00893.00878.00889.003980035319300
2016-10-31884.00888.00873.00880.005830051370400
2016-10-28891.00892.00883.00885.007300064733400
2016-10-27891.00892.00885.00891.002800024905100
2016-10-26883.00893.00879.00891.005820051707600
2016-10-25897.00905.00879.00879.00133300118543100
2016-10-24910.00910.00898.00901.007070063886700
2016-10-21914.00914.00906.00912.004040036805000
2016-10-20915.00915.00909.00912.005030045880700
2016-10-19915.00916.00910.00915.003190029142600
2016-10-18920.00920.00910.00916.005440049720800
2016-10-17908.00926.00908.00920.006330058078900
2016-10-14911.00917.00911.00915.005000045713900
2016-10-13896.00913.00894.00911.003470031497100
2016-10-12902.00909.00895.00896.006960062926100
2016-10-11890.00908.00890.00904.004600041531400
2016-10-07898.00904.00883.00889.006920061651200
2016-10-06889.00914.00889.00909.006200056153000
2016-10-05880.00886.00872.00885.003710032731100
2016-10-04874.00883.00868.00880.005170045298200
2016-10-03864.00880.00861.00874.005870051145900
2016-09-30851.00859.00844.00857.004450038050200
2016-09-29830.00853.00829.00852.007350062092300
2016-09-28848.00851.00808.00824.00188900154982200
2016-09-27844.00848.00834.00848.006230052578000
2016-09-26846.00848.00839.00844.002670022518500
2016-09-23838.00846.00831.00846.007670064572500
2016-09-21826.00837.00822.00837.005280043725200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog