1,547円
ＣＡＣ Ｈｏｌｄｉｎｇｓの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/02/19 | 1,212.0 | 1,238.0 | 1,192.0 | 1,221.0 | 1,221.0 | 242,500 |
| 2019/02/18 | 1,135.0 | 1,220.0 | 1,132.0 | 1,213.0 | 1,213.0 | 617,900 |
| 2019/02/15 | 1,105.0 | 1,105.0 | 1,105.0 | 1,105.0 | 1,105.0 | 152,800 |
| 2019/02/14 | 957.0 | 968.0 | 950.0 | 955.0 | 955.0 | 20,900 |
| 2019/02/13 | 959.0 | 961.0 | 944.0 | 953.0 | 953.0 | 23,000 |
| 2019/02/12 | 950.0 | 963.0 | 943.0 | 950.0 | 950.0 | 23,500 |
| 2019/02/08 | 948.0 | 957.0 | 937.0 | 938.0 | 938.0 | 19,700 |
| 2019/02/07 | 970.0 | 978.0 | 957.0 | 961.0 | 961.0 | 13,000 |
| 2019/02/06 | 974.0 | 983.0 | 967.0 | 982.0 | 982.0 | 25,100 |
| 2019/02/05 | 959.0 | 977.0 | 957.0 | 977.0 | 977.0 | 16,400 |
| 2019/02/04 | 940.0 | 962.0 | 940.0 | 961.0 | 961.0 | 26,600 |
| 2019/02/01 | 919.0 | 938.0 | 919.0 | 933.0 | 933.0 | 28,900 |
| 2019/01/31 | 913.0 | 929.0 | 911.0 | 920.0 | 920.0 | 31,900 |
| 2019/01/30 | 940.0 | 940.0 | 910.0 | 910.0 | 910.0 | 65,000 |
| 2019/01/29 | 929.0 | 940.0 | 918.0 | 938.0 | 938.0 | 20,000 |
| 2019/01/28 | 952.0 | 952.0 | 925.0 | 932.0 | 932.0 | 27,300 |
| 2019/01/25 | 947.0 | 962.0 | 947.0 | 953.0 | 953.0 | 21,100 |
| 2019/01/24 | 928.0 | 940.0 | 921.0 | 938.0 | 938.0 | 12,400 |
| 2019/01/23 | 925.0 | 934.0 | 919.0 | 928.0 | 928.0 | 17,700 |
| 2019/01/22 | 948.0 | 948.0 | 926.0 | 940.0 | 940.0 | 19,000 |
