日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＩＪ(4826)の株価時系列情報

ＣＩＪ(4826)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 620 620 620 620 1,000
2002/12/27 635 635 635 635 1,100
2002/12/26 630 635 616 635 3,000
2002/12/25 620 630 620 630 2,000
2002/12/24 621 622 620 620 10,300
2002/12/20 625 625 611 620 4,100
2002/12/19 620 630 605 625 3,300
2002/12/18 640 640 620 620 10,900
2002/12/17 652 652 635 640 8,100
2002/12/16 670 670 650 652 3,900
2002/12/13 653 668 651 668 4,800
2002/12/12 665 675 665 675 1,400
2002/12/11 661 665 654 665 2,300
2002/12/10 670 671 661 661 9,500
2002/12/09 695 695 660 670 3,600
2002/12/06 700 700 659 663 8,100
2002/12/05 700 700 690 698 1,300
2002/12/04 710 710 700 700 4,900
2002/12/03 730 739 700 710 5,300
2002/12/02 710 730 710 710 1,000
2002/11/29 720 720 710 710 1,700
2002/11/28 715 720 693 720 2,900
2002/11/27 685 690 680 690 4,600
2002/11/26 680 685 680 685 2,500
2002/11/25 675 680 675 680 5,200
2002/11/22 672 680 663 675 1,700
2002/11/21 680 680 670 672 2,200
2002/11/20 680 680 659 680 6,500
2002/11/19 703 703 691 691 2,200
2002/11/18 750 750 703 703 2,000
2002/11/15 750 750 749 750 2,500
2002/11/14 755 756 750 750 6,600
2002/11/13 760 760 755 755 800
2002/11/12 771 790 760 760 1,800
2002/11/11 780 780 770 771 1,400
2002/11/08 780 780 780 780 900
2002/11/07 799 799 780 780 3,000
2002/11/06 790 800 790 800 3,000
2002/11/05 760 790 760 790 4,500
2002/11/01 770 799 770 780 1,800
2002/10/31 770 770 770 770 1,200
2002/10/30 800 800 760 770 17,400
2002/10/29 810 810 800 800 1,100
2002/10/28 805 810 790 810 1,400
2002/10/25 805 810 805 805 2,300
2002/10/24 820 821 805 815 2,000
2002/10/23 821 821 820 820 2,000
2002/10/22 835 845 821 821 2,300
2002/10/21 838 838 821 821 3,500
2002/10/18 840 840 838 838 1,700
2002/10/17 840 840 839 839 2,200
2002/10/16 848 860 840 840 5,000
2002/10/15 770 845 770 840 6,900
2002/10/11 750 761 750 761 4,200
2002/10/10 755 755 750 750 5,800
2002/10/09 760 764 760 760 2,900
2002/10/08 755 760 755 760 7,000
2002/10/07 756 758 755 755 4,800
2002/10/04 750 759 750 755 5,900
2002/10/03 750 751 750 750 9,400
2002/10/02 770 770 750 750 17,400
2002/10/01 750 770 750 770 12,500
2002/09/30 770 770 770 770 1,300
2002/09/27 770 770 770 770 18,700
2002/09/26 770 790 760 775 10,400
2002/09/25 790 790 775 780 2,500
2002/09/24 795 795 785 785 900
2002/09/20 790 800 772 792 3,300
2002/09/19 800 810 790 800 2,000
2002/09/18 762 823 762 810 2,400
2002/09/17 800 800 760 760 1,700
2002/09/13 750 800 750 800 2,900
2002/09/12 750 771 750 771 2,400
2002/09/11 759 759 750 750 22,900
2002/09/10 760 760 750 759 9,000
2002/09/09 751 760 750 760 4,500
2002/09/06 752 752 751 751 3,500
2002/09/05 762 762 761 762 2,500
2002/09/04 781 782 760 760 2,700
2002/09/03 810 810 780 780 3,100
2002/09/02 814 820 810 810 3,600
2002/08/30 772 818 770 814 3,700
2002/08/29 800 810 800 800 2,800
2002/08/28 820 825 800 801 5,900
2002/08/27 861 861 830 841 1,100
2002/08/26 869 869 830 860 6,000
2002/08/23 860 870 860 870 2,600
2002/08/22 880 880 860 860 13,100
2002/08/21 870 880 860 880 1,900
2002/08/20 870 900 870 900 1,800
2002/08/19 861 885 861 870 2,300
2002/08/16 874 874 860 861 14,500
2002/08/15 877 877 864 870 900
2002/08/14 872 872 860 861 4,700
2002/08/13 880 880 872 872 800
2002/08/12 894 894 875 877 1,900
2002/08/09 868 885 868 885 4,700
2002/08/08 872 879 865 875 3,700
2002/08/07 885 890 860 879 5,200
2002/08/06 899 899 860 885 6,700
2002/08/05 892 900 860 900 20,800
2002/08/02 910 910 892 892 3,100
2002/08/01 948 950 910 910 5,200
2002/07/31 940 960 918 948 3,300
2002/07/30 985 985 938 938 2,400
2002/07/29 985 989 977 977 22,000
2002/07/26 980 990 980 989 14,700
2002/07/25 987 1,000 987 1,000 3,900
2002/07/24 987 997 980 997 8,800
2002/07/23 985 991 980 990 11,200
2002/07/22 990 990 985 985 1,300
2002/07/19 988 1,000 981 1,000 4,900
2002/07/18 1,000 1,020 999 1,020 4,300
2002/07/17 1,010 1,021 1,000 1,021 2,400
2002/07/16 1,010 1,040 1,005 1,040 1,100
2002/07/15 1,020 1,020 1,010 1,010 1,700
2002/07/12 1,028 1,030 1,009 1,010 7,400
2002/07/11 1,000 1,030 1,000 1,030 6,500
2002/07/10 1,060 1,060 1,020 1,050 5,600
2002/07/09 1,074 1,080 1,050 1,050 8,200
2002/07/08 1,100 1,100 1,098 1,098 1,900
2002/07/05 1,067 1,085 1,055 1,085 1,900
2002/07/04 1,066 1,067 1,053 1,053 2,500
2002/07/03 1,088 1,100 1,070 1,100 1,900
2002/07/02 1,122 1,122 1,050 1,099 10,600
2002/07/01 1,137 1,137 1,100 1,122 2,400
2002/06/28 1,129 1,139 1,120 1,137 9,400
2002/06/27 1,100 1,130 1,090 1,128 8,300
2002/06/26 1,120 1,120 1,100 1,100 8,900
2002/06/25 1,120 1,121 1,100 1,100 6,800
2002/06/24 1,125 1,140 1,100 1,120 9,100
2002/06/21 1,120 1,140 1,100 1,130 7,900
2002/06/20 1,110 1,120 1,090 1,100 8,900
2002/06/19 1,110 1,145 1,100 1,121 6,500
2002/06/18 1,160 1,160 1,100 1,150 17,100
2002/06/17 1,194 1,194 1,100 1,100 4,600
2002/06/14 1,200 1,200 1,161 1,170 9,400
2002/06/13 1,195 1,202 1,161 1,161 17,000
2002/06/12 1,170 1,195 1,160 1,185 13,600
2002/06/11 1,194 1,200 1,160 1,160 34,500
2002/06/10 1,090 1,239 1,090 1,210 66,000
2002/06/07 1,070 1,070 1,030 1,040 13,900
2002/06/06 1,090 1,090 1,035 1,070 8,900
2002/06/05 1,070 1,089 1,051 1,089 4,300
2002/06/04 1,070 1,080 1,060 1,060 2,300
2002/06/03 1,070 1,090 1,050 1,070 4,700
2002/05/31 1,069 1,070 1,050 1,070 4,300
2002/05/30 1,049 1,079 1,035 1,079 7,700
2002/05/29 1,060 1,075 1,033 1,033 13,900
2002/05/28 1,090 1,090 1,050 1,050 6,500
2002/05/27 1,090 1,100 1,070 1,075 7,300
2002/05/24 1,100 1,100 1,080 1,080 2,100
2002/05/23 1,095 1,100 1,038 1,100 9,000
2002/05/22 1,080 1,100 1,030 1,035 4,600
2002/05/21 1,100 1,100 1,090 1,090 3,300
2002/05/20 1,100 1,130 1,100 1,130 5,400
2002/05/17 1,050 1,100 1,050 1,100 6,500
2002/05/16 1,075 1,080 1,030 1,030 6,100
2002/05/15 1,050 1,051 1,001 1,049 7,200
2002/05/14 1,051 1,060 1,051 1,058 5,100
2002/05/13 1,080 1,090 1,061 1,070 4,600
2002/05/10 1,095 1,095 1,083 1,083 5,100
2002/05/09 1,085 1,094 1,071 1,085 8,900
2002/05/08 1,080 1,094 1,061 1,080 2,700
2002/05/07 1,119 1,125 1,080 1,080 4,100
2002/05/02 1,119 1,119 1,081 1,118 9,600
2002/05/01 1,080 1,115 1,070 1,110 2,700
2002/04/30 1,128 1,128 1,060 1,060 7,300
2002/04/26 1,132 1,132 1,100 1,132 4,700
2002/04/25 1,110 1,137 1,110 1,137 4,800
2002/04/24 1,128 1,128 1,111 1,125 9,200
2002/04/23 1,149 1,150 1,130 1,131 10,500
2002/04/22 1,157 1,157 1,140 1,150 10,500
2002/04/19 1,175 1,175 1,151 1,156 3,900
2002/04/18 1,170 1,170 1,150 1,154 4,000
2002/04/17 1,158 1,200 1,158 1,195 8,000
2002/04/16 1,155 1,178 1,145 1,178 2,600
2002/04/15 1,180 1,198 1,155 1,155 5,200
2002/04/12 1,156 1,180 1,150 1,150 5,800
2002/04/11 1,151 1,155 1,150 1,150 5,100
2002/04/10 1,198 1,199 1,181 1,182 1,300
2002/04/09 1,220 1,220 1,182 1,200 3,900
2002/04/08 1,220 1,220 1,180 1,219 9,200
2002/04/05 1,230 1,240 1,205 1,239 9,300
2002/04/04 1,190 1,245 1,190 1,205 21,700
2002/04/03 1,135 1,150 1,132 1,133 6,400
2002/04/02 1,151 1,160 1,131 1,132 10,000
2002/04/01 1,200 1,200 1,150 1,150 4,200
2002/03/29 1,150 1,200 1,130 1,200 4,600
2002/03/28 1,177 1,177 1,130 1,155 6,000
2002/03/27 1,190 1,190 1,142 1,150 8,500
2002/03/26 1,142 1,202 1,142 1,142 2,400
2002/03/25 1,163 1,180 1,130 1,130 6,000
2002/03/22 1,200 1,220 1,160 1,220 6,000
2002/03/20 1,187 1,200 1,187 1,200 2,900
2002/03/19 1,210 1,220 1,165 1,167 10,000
2002/03/18 1,250 1,255 1,220 1,240 2,500
2002/03/15 1,290 1,290 1,240 1,250 3,200
2002/03/14 1,300 1,300 1,280 1,280 2,300
2002/03/13 1,290 1,300 1,260 1,300 4,900
2002/03/12 1,380 1,380 1,290 1,350 13,400
2002/03/11 1,300 1,360 1,290 1,340 17,600
2002/03/08 1,185 1,240 1,160 1,240 17,500
2002/03/07 1,180 1,180 1,100 1,180 16,600
2002/03/06 1,160 1,180 1,140 1,150 7,500
2002/03/05 1,170 1,170 1,120 1,150 6,700
2002/03/04 1,195 1,195 1,121 1,121 7,500
2002/03/01 1,060 1,150 1,060 1,150 6,900
2002/02/28 1,100 1,100 1,055 1,056 4,000
2002/02/27 1,100 1,100 1,050 1,090 9,000
2002/02/26 1,150 1,150 1,070 1,110 8,600
2002/02/25 1,160 1,160 1,120 1,150 4,300
2002/02/22 1,170 1,170 1,120 1,120 4,000
2002/02/21 1,100 1,190 1,080 1,150 13,100
2002/02/20 1,120 1,120 1,000 1,090 18,500
2002/02/19 1,200 1,200 1,110 1,120 13,200
2002/02/18 1,269 1,269 1,200 1,200 8,500
2002/02/15 1,270 1,280 1,260 1,280 11,800
2002/02/14 1,310 1,330 1,270 1,300 25,800
2002/02/13 1,341 1,380 1,260 1,350 14,800
2002/02/12 1,375 1,380 1,321 1,331 6,600
2002/02/08 1,375 1,380 1,270 1,315 21,700
2002/02/07 1,300 1,400 1,280 1,355 10,500
2002/02/06 1,450 1,450 1,380 1,400 9,200
2002/02/05 1,550 1,550 1,450 1,480 22,200

このページの先頭へ