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 |