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 |
---|---|---|---|---|---|
2017/12/29 | 722 | 751 | 716 | 749 | 210,500 |
2017/12/28 | 719 | 722 | 714 | 722 | 82,100 |
2017/12/27 | 722 | 722 | 710 | 719 | 181,900 |
2017/12/26 | 721 | 724 | 717 | 722 | 358,200 |
2017/12/25 | 728 | 731 | 721 | 721 | 276,400 |
2017/12/22 | 720 | 729 | 718 | 728 | 107,200 |
2017/12/21 | 710 | 719 | 708 | 717 | 135,100 |
2017/12/20 | 700 | 709 | 700 | 706 | 90,700 |
2017/12/19 | 706 | 708 | 698 | 700 | 113,100 |
2017/12/18 | 715 | 718 | 707 | 708 | 133,600 |
2017/12/15 | 719 | 720 | 712 | 713 | 90,100 |
2017/12/14 | 716 | 728 | 715 | 725 | 122,800 |
2017/12/13 | 711 | 715 | 710 | 712 | 58,600 |
2017/12/12 | 713 | 713 | 706 | 711 | 56,100 |
2017/12/11 | 703 | 710 | 702 | 710 | 64,200 |
2017/12/08 | 697 | 711 | 697 | 703 | 53,200 |
2017/12/07 | 694 | 713 | 694 | 708 | 74,200 |
2017/12/06 | 697 | 705 | 691 | 692 | 62,400 |
2017/12/05 | 707 | 709 | 695 | 700 | 78,100 |
2017/12/04 | 712 | 715 | 708 | 709 | 70,200 |
2017/12/01 | 711 | 712 | 702 | 703 | 64,100 |
2017/11/30 | 718 | 719 | 703 | 710 | 80,800 |
2017/11/29 | 720 | 724 | 710 | 712 | 75,300 |
2017/11/28 | 701 | 710 | 695 | 710 | 75,900 |
2017/11/27 | 684 | 696 | 684 | 696 | 73,600 |
2017/11/24 | 676 | 686 | 672 | 679 | 57,500 |
2017/11/22 | 681 | 684 | 672 | 672 | 96,700 |
2017/11/21 | 681 | 688 | 677 | 678 | 54,700 |
2017/11/20 | 679 | 683 | 672 | 677 | 46,500 |
2017/11/17 | 690 | 702 | 681 | 681 | 63,300 |
2017/11/16 | 661 | 694 | 661 | 687 | 77,100 |
2017/11/15 | 683 | 686 | 670 | 671 | 109,800 |
2017/11/14 | 703 | 704 | 690 | 691 | 65,700 |
2017/11/13 | 720 | 720 | 703 | 703 | 65,000 |
2017/11/10 | 706 | 718 | 701 | 713 | 102,600 |
2017/11/09 | 716 | 724 | 701 | 706 | 119,500 |
2017/11/08 | 703 | 720 | 702 | 719 | 81,200 |
2017/11/07 | 712 | 713 | 703 | 707 | 89,500 |
2017/11/06 | 718 | 720 | 713 | 716 | 68,000 |
2017/11/02 | 732 | 732 | 712 | 713 | 94,400 |
2017/11/01 | 744 | 744 | 722 | 727 | 136,300 |
2017/10/31 | 717 | 734 | 711 | 733 | 279,300 |
2017/10/30 | 800 | 800 | 767 | 792 | 180,800 |
2017/10/27 | 781 | 795 | 778 | 794 | 148,900 |
2017/10/26 | 784 | 790 | 764 | 778 | 115,100 |
2017/10/25 | 785 | 803 | 784 | 787 | 183,900 |
2017/10/24 | 777 | 788 | 755 | 783 | 226,900 |
2017/10/23 | 747 | 778 | 743 | 775 | 361,900 |
2017/10/20 | 732 | 738 | 711 | 726 | 183,100 |
2017/10/19 | 730 | 750 | 720 | 731 | 436,900 |
2017/10/18 | 692 | 703 | 690 | 691 | 76,300 |
2017/10/17 | 700 | 702 | 687 | 692 | 108,000 |
2017/10/16 | 688 | 715 | 688 | 707 | 158,400 |
2017/10/13 | 672 | 689 | 668 | 686 | 112,100 |
2017/10/12 | 683 | 684 | 669 | 672 | 71,500 |
2017/10/11 | 665 | 682 | 664 | 678 | 118,300 |
2017/10/10 | 650 | 665 | 650 | 661 | 135,900 |
2017/10/06 | 647 | 649 | 645 | 646 | 22,600 |
2017/10/05 | 648 | 650 | 645 | 647 | 33,400 |
2017/10/04 | 649 | 649 | 644 | 648 | 38,500 |
2017/10/03 | 643 | 649 | 641 | 645 | 64,500 |
2017/10/02 | 642 | 644 | 636 | 643 | 60,300 |
2017/09/29 | 644 | 645 | 637 | 641 | 68,100 |
2017/09/28 | 644 | 647 | 635 | 640 | 40,700 |
2017/09/27 | 647 | 647 | 640 | 642 | 46,400 |
2017/09/26 | 639 | 647 | 637 | 647 | 56,400 |
2017/09/25 | 623 | 643 | 623 | 641 | 81,100 |
2017/09/22 | 620 | 622 | 610 | 616 | 55,100 |
2017/09/21 | 620 | 624 | 620 | 620 | 46,200 |
2017/09/20 | 630 | 630 | 615 | 620 | 99,400 |
2017/09/19 | 650 | 650 | 630 | 633 | 76,900 |
2017/09/15 | 620 | 644 | 620 | 640 | 69,800 |
2017/09/14 | 633 | 633 | 618 | 621 | 45,700 |
2017/09/13 | 638 | 643 | 633 | 633 | 35,900 |
2017/09/12 | 649 | 649 | 639 | 642 | 29,400 |
2017/09/11 | 645 | 649 | 641 | 645 | 32,100 |
2017/09/08 | 630 | 643 | 629 | 642 | 80,500 |
2017/09/07 | 625 | 629 | 620 | 629 | 42,800 |
2017/09/06 | 613 | 623 | 603 | 617 | 52,000 |
2017/09/05 | 621 | 629 | 609 | 614 | 75,200 |
2017/09/04 | 650 | 650 | 620 | 621 | 109,700 |
2017/09/01 | 639 | 650 | 639 | 648 | 91,700 |
2017/08/31 | 632 | 640 | 625 | 636 | 58,500 |
2017/08/30 | 624 | 632 | 624 | 632 | 49,400 |
2017/08/29 | 625 | 630 | 615 | 624 | 75,500 |
2017/08/28 | 616 | 627 | 616 | 624 | 72,600 |
2017/08/25 | 604 | 615 | 602 | 614 | 83,700 |
2017/08/24 | 603 | 609 | 603 | 608 | 59,200 |
2017/08/23 | 602 | 609 | 601 | 606 | 62,900 |
2017/08/22 | 598 | 606 | 597 | 602 | 56,600 |
2017/08/21 | 592 | 599 | 592 | 597 | 39,400 |
2017/08/18 | 588 | 595 | 588 | 592 | 39,000 |
2017/08/17 | 597 | 598 | 591 | 594 | 40,700 |
2017/08/16 | 599 | 600 | 595 | 597 | 45,000 |
2017/08/15 | 596 | 603 | 595 | 599 | 113,800 |
2017/08/14 | 579 | 598 | 579 | 594 | 136,300 |
2017/08/10 | 588 | 591 | 574 | 589 | 232,600 |
2017/08/09 | 562 | 562 | 554 | 556 | 29,700 |
2017/08/08 | 563 | 563 | 561 | 563 | 10,700 |
2017/08/07 | 561 | 564 | 561 | 562 | 17,500 |
2017/08/04 | 562 | 567 | 560 | 565 | 15,400 |
2017/08/03 | 561 | 563 | 558 | 563 | 24,700 |
2017/08/02 | 566 | 566 | 560 | 563 | 26,200 |
2017/08/01 | 566 | 566 | 560 | 562 | 23,800 |
2017/07/31 | 560 | 567 | 560 | 564 | 34,100 |
2017/07/28 | 568 | 569 | 560 | 567 | 26,500 |
2017/07/27 | 565 | 573 | 565 | 570 | 39,600 |
2017/07/26 | 568 | 569 | 561 | 564 | 35,100 |
2017/07/25 | 570 | 571 | 567 | 568 | 20,800 |
2017/07/24 | 571 | 571 | 568 | 570 | 25,400 |
2017/07/21 | 569 | 572 | 568 | 571 | 18,800 |
2017/07/20 | 569 | 570 | 566 | 569 | 23,300 |
2017/07/19 | 566 | 569 | 564 | 566 | 24,400 |
2017/07/18 | 565 | 568 | 564 | 566 | 23,800 |
2017/07/14 | 569 | 569 | 565 | 565 | 10,500 |
2017/07/13 | 567 | 569 | 564 | 568 | 25,100 |
2017/07/12 | 568 | 568 | 564 | 566 | 20,500 |
2017/07/11 | 564 | 568 | 562 | 566 | 25,100 |
2017/07/10 | 561 | 567 | 558 | 562 | 42,900 |
2017/07/07 | 561 | 564 | 557 | 557 | 35,100 |
2017/07/06 | 565 | 566 | 561 | 561 | 33,700 |
2017/07/05 | 563 | 565 | 558 | 564 | 34,100 |
2017/07/04 | 568 | 570 | 563 | 563 | 45,000 |
2017/07/03 | 570 | 572 | 568 | 568 | 37,900 |
2017/06/30 | 563 | 571 | 562 | 568 | 63,800 |
2017/06/29 | 562 | 567 | 560 | 564 | 61,700 |
2017/06/28 | 567 | 569 | 556 | 561 | 131,000 |
2017/06/27 | 580 | 585 | 578 | 583 | 92,100 |
2017/06/26 | 581 | 585 | 580 | 581 | 70,900 |
2017/06/23 | 573 | 582 | 573 | 582 | 75,500 |
2017/06/22 | 573 | 575 | 572 | 573 | 42,900 |
2017/06/21 | 573 | 576 | 572 | 572 | 65,000 |
2017/06/20 | 575 | 575 | 572 | 574 | 59,200 |
2017/06/19 | 575 | 576 | 570 | 575 | 58,100 |
2017/06/16 | 575 | 576 | 571 | 573 | 59,500 |
2017/06/15 | 577 | 580 | 574 | 575 | 45,600 |
2017/06/14 | 575 | 578 | 574 | 574 | 63,300 |
2017/06/13 | 574 | 576 | 572 | 575 | 40,500 |
2017/06/12 | 572 | 576 | 569 | 574 | 90,300 |
2017/06/09 | 577 | 577 | 569 | 572 | 144,800 |
2017/06/08 | 579 | 580 | 576 | 576 | 40,800 |
2017/06/07 | 575 | 579 | 574 | 577 | 66,100 |
2017/06/06 | 578 | 578 | 573 | 574 | 53,200 |
2017/06/05 | 576 | 582 | 575 | 577 | 65,100 |
2017/06/02 | 576 | 577 | 569 | 575 | 101,400 |
2017/06/01 | 569 | 577 | 567 | 570 | 93,400 |
2017/05/31 | 582 | 589 | 564 | 565 | 175,900 |
2017/05/30 | 580 | 585 | 573 | 582 | 222,400 |
2017/05/29 | 600 | 609 | 598 | 603 | 68,300 |
2017/05/26 | 593 | 598 | 592 | 597 | 54,100 |
2017/05/25 | 595 | 598 | 592 | 593 | 56,400 |
2017/05/24 | 592 | 593 | 588 | 592 | 46,500 |
2017/05/23 | 590 | 590 | 585 | 587 | 59,800 |
2017/05/22 | 578 | 587 | 577 | 585 | 90,700 |
2017/05/19 | 571 | 573 | 569 | 573 | 22,500 |
2017/05/18 | 565 | 572 | 557 | 570 | 67,600 |
2017/05/17 | 570 | 574 | 569 | 572 | 34,600 |
2017/05/16 | 572 | 575 | 570 | 573 | 45,200 |
2017/05/15 | 575 | 575 | 568 | 571 | 44,300 |
2017/05/12 | 573 | 573 | 569 | 573 | 30,700 |
2017/05/11 | 571 | 575 | 570 | 573 | 47,100 |
2017/05/10 | 569 | 570 | 568 | 569 | 29,500 |
2017/05/09 | 570 | 570 | 566 | 568 | 34,800 |
2017/05/08 | 570 | 570 | 565 | 567 | 57,300 |
2017/05/02 | 560 | 565 | 559 | 565 | 50,900 |
2017/05/01 | 559 | 561 | 552 | 560 | 59,300 |
2017/04/28 | 563 | 572 | 558 | 559 | 148,700 |
2017/04/27 | 584 | 590 | 567 | 587 | 82,200 |
2017/04/26 | 583 | 585 | 577 | 584 | 42,500 |
2017/04/25 | 579 | 585 | 576 | 578 | 79,500 |
2017/04/24 | 580 | 582 | 573 | 574 | 44,000 |
2017/04/21 | 593 | 593 | 561 | 579 | 95,100 |
2017/04/20 | 574 | 603 | 574 | 595 | 199,100 |
2017/04/19 | 565 | 575 | 564 | 572 | 100,300 |
2017/04/18 | 559 | 565 | 556 | 562 | 58,600 |
2017/04/17 | 551 | 556 | 549 | 555 | 21,300 |
2017/04/14 | 556 | 556 | 550 | 551 | 25,800 |
2017/04/13 | 550 | 557 | 549 | 556 | 39,100 |
2017/04/12 | 551 | 553 | 549 | 550 | 42,200 |
2017/04/11 | 558 | 558 | 553 | 556 | 42,300 |
2017/04/10 | 548 | 562 | 548 | 558 | 27,900 |
2017/04/07 | 542 | 556 | 540 | 548 | 50,300 |
2017/04/06 | 549 | 550 | 541 | 542 | 47,400 |
2017/04/05 | 547 | 552 | 546 | 549 | 28,300 |
2017/04/04 | 555 | 559 | 546 | 547 | 46,900 |
2017/04/03 | 560 | 560 | 554 | 555 | 40,100 |
2017/03/31 | 564 | 565 | 556 | 556 | 53,700 |
2017/03/30 | 560 | 561 | 555 | 560 | 35,400 |
2017/03/29 | 565 | 567 | 552 | 560 | 42,800 |
2017/03/28 | 553 | 560 | 551 | 560 | 51,500 |
2017/03/27 | 555 | 560 | 550 | 553 | 51,800 |
2017/03/24 | 541 | 561 | 541 | 557 | 92,900 |
2017/03/23 | 540 | 544 | 538 | 541 | 23,700 |
2017/03/22 | 543 | 552 | 543 | 544 | 40,000 |
2017/03/21 | 535 | 558 | 534 | 553 | 113,100 |
2017/03/17 | 535 | 536 | 531 | 532 | 29,900 |
2017/03/16 | 530 | 534 | 530 | 534 | 12,700 |
2017/03/15 | 534 | 534 | 526 | 531 | 17,700 |
2017/03/14 | 535 | 535 | 530 | 534 | 11,800 |
2017/03/13 | 537 | 537 | 533 | 535 | 13,600 |
2017/03/10 | 534 | 536 | 532 | 536 | 42,400 |
2017/03/09 | 533 | 533 | 531 | 532 | 5,200 |
2017/03/08 | 529 | 533 | 529 | 533 | 11,300 |
2017/03/07 | 534 | 534 | 529 | 530 | 17,500 |
2017/03/06 | 534 | 534 | 532 | 534 | 9,100 |
2017/03/03 | 532 | 534 | 531 | 534 | 9,400 |
2017/03/02 | 538 | 539 | 521 | 534 | 29,800 |
2017/03/01 | 535 | 535 | 531 | 535 | 31,400 |
2017/02/28 | 530 | 533 | 530 | 532 | 18,200 |
2017/02/27 | 533 | 534 | 526 | 530 | 18,700 |
2017/02/24 | 532 | 535 | 532 | 533 | 27,300 |
2017/02/23 | 532 | 534 | 531 | 532 | 14,000 |
2017/02/22 | 534 | 534 | 530 | 531 | 17,000 |
2017/02/21 | 534 | 534 | 531 | 533 | 32,700 |
2017/02/20 | 529 | 532 | 528 | 532 | 13,400 |
2017/02/17 | 527 | 529 | 527 | 528 | 10,400 |
2017/02/16 | 529 | 530 | 525 | 527 | 15,700 |
2017/02/15 | 530 | 533 | 529 | 530 | 15,000 |
2017/02/14 | 532 | 534 | 530 | 530 | 33,600 |
2017/02/13 | 530 | 533 | 529 | 532 | 31,600 |
2017/02/10 | 526 | 529 | 526 | 529 | 22,200 |
2017/02/09 | 526 | 526 | 522 | 525 | 11,700 |
2017/02/08 | 523 | 524 | 517 | 524 | 14,100 |
2017/02/07 | 521 | 525 | 517 | 523 | 27,400 |
2017/02/06 | 520 | 521 | 518 | 521 | 18,000 |
2017/02/03 | 521 | 523 | 519 | 520 | 24,000 |
2017/02/02 | 523 | 524 | 520 | 522 | 27,200 |
2017/02/01 | 525 | 525 | 520 | 523 | 32,300 |
2017/01/31 | 525 | 525 | 517 | 520 | 32,400 |
2017/01/30 | 520 | 525 | 518 | 525 | 69,800 |
2017/01/27 | 524 | 525 | 519 | 520 | 42,900 |
2017/01/26 | 515 | 524 | 513 | 522 | 36,900 |
2017/01/25 | 518 | 525 | 518 | 522 | 25,200 |
2017/01/24 | 515 | 519 | 512 | 518 | 19,200 |
2017/01/23 | 517 | 518 | 512 | 515 | 19,500 |
2017/01/20 | 515 | 517 | 513 | 517 | 19,500 |
2017/01/19 | 515 | 518 | 515 | 516 | 12,300 |
2017/01/18 | 511 | 517 | 510 | 515 | 33,400 |
2017/01/17 | 520 | 520 | 513 | 519 | 30,800 |
2017/01/16 | 526 | 526 | 520 | 522 | 19,300 |
2017/01/13 | 523 | 528 | 520 | 526 | 37,600 |
2017/01/12 | 525 | 529 | 517 | 529 | 61,000 |
2017/01/11 | 525 | 527 | 522 | 527 | 26,900 |
2017/01/10 | 527 | 528 | 524 | 527 | 44,400 |
2017/01/06 | 527 | 527 | 523 | 527 | 30,100 |
2017/01/05 | 525 | 529 | 523 | 528 | 53,500 |
2017/01/04 | 530 | 530 | 525 | 527 | 84,800 |