[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 
2017-03-281058.001080.001058.001079.005940063634400
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
2016-09-20812.00821.00795.00817.007900064252700
2016-09-16795.00814.00795.00814.005810046941100
2016-09-15794.00800.00791.00795.003370026809600
2016-09-14801.00803.00792.00799.004710037535000
2016-09-13813.00820.00785.00796.009480075885800
2016-09-12799.00803.00796.00803.002420019373300
2016-09-09803.00807.00798.00803.003490028028800
2016-09-08806.00809.00800.00803.001830014743500
2016-09-07800.00806.00795.00806.001890015161000
2016-09-06793.00806.00793.00804.002500020036700
2016-09-05798.00803.00791.00795.004400035129000
2016-09-02787.00796.00784.00790.005360042485600
2016-09-01783.00792.00776.00785.004870038125300
2016-08-31774.00781.00772.00780.003200024912300
2016-08-30769.00778.00767.00769.003760028962300
2016-08-29777.00779.00766.00767.003610027822300
2016-08-26766.00769.00762.00763.002130016271000
2016-08-25775.00778.00762.00766.005830044688200
2016-08-24768.00772.00766.00769.001760013531700
2016-08-23771.00772.00767.00768.001480011384200
2016-08-22773.00778.00767.00771.001720013260100
2016-08-19770.00773.00765.00770.003270025162200
2016-08-18778.00778.00766.00769.002860022085900
2016-08-17780.00787.00775.00782.002990023340500
2016-08-16799.00802.00779.00780.005380042365800
2016-08-15791.00803.00791.00797.002830022605600
2016-08-12796.00796.00789.00791.001550012262100
2016-08-10784.00793.00783.00789.002230017559100
2016-08-09778.00785.00776.00785.001600012479100
2016-08-08783.00790.00771.00774.007750060270100
2016-08-05779.00784.00776.00777.001850014409700
2016-08-04779.00781.00777.00779.002310017988300
2016-08-03784.00784.00777.00778.001970015373300
2016-08-02782.00789.00782.00785.0083006516700
2016-08-01790.00790.00780.00788.001600012539900
2016-07-29785.00794.00782.00791.003970031349100
2016-07-28787.00793.00785.00787.002130016782600
2016-07-27791.00794.00784.00793.004650036738600
2016-07-26800.00800.00787.00793.002020016038000
2016-07-25794.00799.00791.00794.001690013427400
2016-07-22784.00795.00784.00792.003040023964700
2016-07-21797.00798.00788.00794.002350018658800
2016-07-20798.00798.00783.00792.003220025449800
2016-07-19787.00799.00787.00798.002490019774000
2016-07-15798.00801.00784.00787.003710029411100
2016-07-14802.00809.00796.00801.001950015643800
2016-07-13811.00813.00799.00802.002790022489700
2016-07-12795.00805.00794.00803.002970023777900
2016-07-11785.00795.00785.00790.003010023812400
2016-07-08792.00792.00776.00778.002000015588100
2016-07-07785.00805.00777.00782.006210048916900
2016-07-06799.00802.00775.00788.004080032089900
2016-07-05799.00804.00793.00802.002640021109600
2016-07-04790.00800.00786.00799.003150025015500
2016-07-01788.00788.00775.00784.002100016403100
2016-06-30795.00797.00781.00785.002180017182800
2016-06-29789.00799.00779.00789.003470027357200
2016-06-28773.00788.00768.00775.006310048994000
2016-06-27803.00810.00798.00808.005710045907200
2016-06-24814.00818.00760.00790.009910078266400
2016-06-23796.00805.00789.00805.004410035088300
2016-06-22803.00803.00796.00802.002450019580600
2016-06-21800.00808.00791.00808.003080024674500
2016-06-20795.00805.00795.00798.003420027327700
2016-06-17794.00803.00785.00786.005780045645200
2016-06-16810.00810.00782.00790.005310042161800
2016-06-15813.00816.00805.00810.003850031228300
2016-06-14827.00830.00811.00815.004800039281000
2016-06-13851.00867.00830.00832.00122400103397600
2016-06-10849.00849.00841.00847.004800040615100
2016-06-09852.00857.00843.00847.003940033389800
2016-06-08861.00861.00850.00859.003120026691100
2016-06-07847.00859.00846.00859.003060026158000
2016-06-06848.00848.00835.00845.002920024602500
2016-06-03840.00853.00840.00849.002360019989500
2016-06-02843.00852.00835.00840.004710039707400
2016-06-01840.00861.00836.00851.004950042184400
2016-05-31831.00842.00829.00840.005980050008400
2016-05-30832.00832.00817.00821.004390036082600
2016-05-27823.00829.00817.00824.001590013075200
2016-05-26826.00829.00816.00820.002320019081600
2016-05-25814.00829.00814.00823.002470020292100
2016-05-24808.00814.00804.00810.002230018063700
2016-05-23814.00817.00803.00808.003810030824400
2016-05-20801.00812.00801.00811.002190017716200
2016-05-19810.00810.00798.00801.002910023360500
2016-05-18810.00810.00798.00802.004440035608300
2016-05-17815.00816.00803.00810.003380027362600
2016-05-16812.00823.00806.00810.004590037282200
2016-05-13814.00814.00803.00807.002500020209500
2016-05-12811.00816.00802.00814.002730022071100
2016-05-11812.00822.00810.00815.003340027211300
2016-05-10807.00815.00803.00810.003180025757700
2016-05-09809.00813.00794.00809.004400035383900
2016-05-06800.00804.00792.00799.004130032920000
2016-05-02815.00815.00791.00796.005720045766200
2016-04-28855.00857.00828.00837.003580030207700
2016-04-27859.00861.00846.00847.003290028053600
2016-04-26852.00856.00837.00854.002270019228200
2016-04-25867.00871.00855.00856.004570039355000
2016-04-22860.00866.00853.00863.002230019202900
2016-04-21860.00869.00857.00869.003380029205900
2016-04-20850.00858.00846.00855.003780032227900
2016-04-19837.00847.00837.00847.002860024121200
2016-04-18815.00831.00811.00828.002980024552100
2016-04-15818.00831.00816.00829.003420028238400
2016-04-14812.00818.00811.00818.003070025029200
2016-04-13801.00807.00798.00806.001380011069700
2016-04-12792.00800.00788.00797.001330010597200
2016-04-11794.00799.00780.00797.001270010022400
2016-04-08767.00795.00767.00790.002600020369600
2016-04-07773.00794.00773.00779.001820014301500
2016-04-06764.00782.00764.00778.002050015909000
2016-04-05800.00800.00763.00765.003420026428600
2016-04-04799.00814.00797.00804.001840014798000
2016-04-01821.00821.00802.00805.005340043130700
2016-03-31825.00826.00818.00821.002520020743200
2016-03-30824.00830.00822.00825.002650021890800
2016-03-29824.00825.00816.00824.002170017826500
2016-03-28819.00823.00808.00819.003200026063500
2016-03-25802.00812.00802.00807.001630013157100
2016-03-24809.00817.00795.00795.002540020377000
2016-03-23826.00826.00811.00814.002820023109200
2016-03-22820.00830.00811.00822.002340019215000

   ※ 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