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 |
---|---|---|---|---|---|
2003/12/30 | 649 | 659 | 649 | 659 | 900 |
2003/12/29 | 643 | 650 | 643 | 644 | 6,400 |
2003/12/26 | 620 | 631 | 620 | 623 | 4,000 |
2003/12/25 | 640 | 640 | 630 | 640 | 6,500 |
2003/12/24 | 641 | 645 | 611 | 638 | 21,700 |
2003/12/22 | 641 | 645 | 640 | 640 | 4,600 |
2003/12/19 | 641 | 650 | 640 | 641 | 6,200 |
2003/12/18 | 651 | 651 | 641 | 641 | 2,800 |
2003/12/17 | 661 | 665 | 650 | 660 | 7,500 |
2003/12/16 | 650 | 650 | 645 | 645 | 3,300 |
2003/12/15 | 635 | 657 | 635 | 655 | 3,000 |
2003/12/12 | 646 | 651 | 630 | 631 | 10,900 |
2003/12/11 | 645 | 655 | 645 | 650 | 6,400 |
2003/12/10 | 647 | 655 | 644 | 645 | 3,000 |
2003/12/09 | 651 | 667 | 644 | 667 | 6,100 |
2003/12/08 | 678 | 680 | 650 | 650 | 5,900 |
2003/12/05 | 675 | 680 | 658 | 658 | 11,300 |
2003/12/04 | 680 | 680 | 650 | 675 | 12,100 |
2003/12/03 | 684 | 686 | 680 | 680 | 7,200 |
2003/12/02 | 715 | 730 | 683 | 684 | 17,400 |
2003/12/01 | 691 | 720 | 686 | 710 | 21,200 |
2003/11/28 | 665 | 715 | 665 | 685 | 42,100 |
2003/11/27 | 674 | 674 | 648 | 658 | 37,800 |
2003/11/26 | 654 | 669 | 621 | 668 | 50,800 |
2003/11/25 | 654 | 664 | 644 | 644 | 120,900 |
2003/11/20 | 843 | 850 | 800 | 845 | 30,200 |
2003/11/19 | 878 | 889 | 840 | 840 | 12,800 |
2003/11/18 | 874 | 890 | 854 | 885 | 8,600 |
2003/11/17 | 924 | 926 | 874 | 874 | 16,100 |
2003/11/14 | 1,000 | 1,000 | 950 | 964 | 9,600 |
2003/11/13 | 999 | 1,015 | 976 | 995 | 14,300 |
2003/11/12 | 969 | 998 | 969 | 997 | 8,100 |
2003/11/11 | 999 | 999 | 951 | 979 | 20,000 |
2003/11/10 | 1,035 | 1,041 | 1,025 | 1,026 | 27,500 |
2003/11/07 | 1,020 | 1,020 | 990 | 1,000 | 13,600 |
2003/11/06 | 970 | 1,030 | 960 | 1,020 | 50,700 |
2003/11/05 | 950 | 955 | 930 | 950 | 12,400 |
2003/11/04 | 910 | 960 | 910 | 950 | 28,300 |
2003/10/31 | 913 | 914 | 900 | 908 | 4,900 |
2003/10/30 | 935 | 940 | 914 | 933 | 3,700 |
2003/10/29 | 940 | 970 | 935 | 935 | 28,000 |
2003/10/28 | 880 | 945 | 880 | 945 | 11,700 |
2003/10/27 | 881 | 901 | 880 | 880 | 9,800 |
2003/10/24 | 880 | 925 | 875 | 875 | 5,200 |
2003/10/23 | 970 | 970 | 900 | 900 | 24,200 |
2003/10/22 | 965 | 975 | 950 | 950 | 10,000 |
2003/10/21 | 1,005 | 1,005 | 950 | 990 | 29,300 |
2003/10/20 | 910 | 1,010 | 910 | 1,010 | 48,500 |
2003/10/17 | 875 | 910 | 875 | 910 | 14,000 |
2003/10/16 | 881 | 895 | 879 | 895 | 18,800 |
2003/10/15 | 880 | 890 | 870 | 890 | 10,600 |
2003/10/14 | 880 | 880 | 861 | 880 | 8,100 |
2003/10/10 | 865 | 880 | 860 | 870 | 29,500 |
2003/10/09 | 862 | 875 | 855 | 871 | 3,000 |
2003/10/08 | 885 | 894 | 865 | 882 | 10,200 |
2003/10/07 | 880 | 885 | 860 | 885 | 41,700 |
2003/10/06 | 880 | 880 | 850 | 850 | 14,300 |
2003/10/03 | 775 | 870 | 770 | 870 | 29,000 |
2003/10/02 | 775 | 800 | 772 | 790 | 21,500 |
2003/10/01 | 716 | 765 | 716 | 742 | 34,600 |
2003/09/30 | 710 | 720 | 710 | 712 | 11,000 |
2003/09/29 | 720 | 720 | 710 | 710 | 8,600 |
2003/09/26 | 706 | 720 | 706 | 720 | 4,300 |
2003/09/25 | 706 | 706 | 705 | 705 | 1,800 |
2003/09/24 | 728 | 728 | 710 | 710 | 6,400 |
2003/09/22 | 710 | 711 | 702 | 710 | 2,400 |
2003/09/19 | 710 | 710 | 701 | 710 | 6,000 |
2003/09/18 | 710 | 710 | 710 | 710 | 3,200 |
2003/09/17 | 735 | 735 | 720 | 720 | 5,700 |
2003/09/16 | 720 | 725 | 715 | 725 | 14,200 |
2003/09/12 | 702 | 712 | 700 | 712 | 2,100 |
2003/09/11 | 715 | 715 | 709 | 709 | 300 |
2003/09/10 | 711 | 719 | 703 | 709 | 5,100 |
2003/09/09 | 720 | 720 | 710 | 711 | 8,400 |
2003/09/08 | 711 | 721 | 705 | 721 | 6,000 |
2003/09/05 | 703 | 720 | 702 | 718 | 13,300 |
2003/09/04 | 700 | 710 | 700 | 707 | 1,900 |
2003/09/03 | 704 | 716 | 685 | 700 | 18,800 |
2003/09/02 | 720 | 720 | 710 | 710 | 3,700 |
2003/09/01 | 716 | 720 | 707 | 716 | 14,000 |
2003/08/29 | 700 | 705 | 685 | 705 | 5,200 |
2003/08/28 | 691 | 709 | 691 | 695 | 1,600 |
2003/08/27 | 695 | 695 | 691 | 691 | 2,700 |
2003/08/26 | 700 | 710 | 696 | 701 | 6,400 |
2003/08/25 | 700 | 713 | 693 | 708 | 2,200 |
2003/08/22 | 712 | 718 | 710 | 715 | 7,600 |
2003/08/21 | 700 | 715 | 700 | 710 | 18,300 |
2003/08/20 | 693 | 705 | 693 | 705 | 2,700 |
2003/08/19 | 699 | 703 | 680 | 703 | 15,300 |
2003/08/18 | 692 | 700 | 681 | 681 | 2,700 |
2003/08/15 | 690 | 691 | 690 | 690 | 6,500 |
2003/08/14 | 680 | 688 | 680 | 680 | 3,100 |
2003/08/13 | 665 | 680 | 665 | 680 | 3,500 |
2003/08/12 | 662 | 671 | 655 | 655 | 5,200 |
2003/08/11 | 687 | 687 | 655 | 672 | 5,400 |
2003/08/08 | 708 | 708 | 675 | 690 | 4,300 |
2003/08/07 | 708 | 714 | 700 | 708 | 3,300 |
2003/08/06 | 740 | 740 | 730 | 730 | 1,000 |
2003/08/05 | 730 | 735 | 720 | 735 | 6,000 |
2003/08/04 | 750 | 750 | 725 | 725 | 2,800 |
2003/08/01 | 750 | 751 | 748 | 750 | 7,400 |
2003/07/31 | 736 | 749 | 735 | 745 | 800 |
2003/07/30 | 742 | 750 | 735 | 735 | 3,100 |
2003/07/29 | 747 | 747 | 740 | 741 | 5,000 |
2003/07/28 | 740 | 770 | 740 | 741 | 3,800 |
2003/07/25 | 731 | 740 | 730 | 740 | 13,100 |
2003/07/24 | 741 | 747 | 732 | 741 | 9,100 |
2003/07/23 | 693 | 739 | 693 | 730 | 23,000 |
2003/07/22 | 694 | 694 | 690 | 690 | 5,000 |
2003/07/18 | 692 | 694 | 690 | 694 | 4,600 |
2003/07/17 | 697 | 697 | 687 | 692 | 6,100 |
2003/07/16 | 695 | 695 | 685 | 695 | 3,000 |
2003/07/15 | 696 | 697 | 687 | 690 | 3,300 |
2003/07/14 | 681 | 692 | 681 | 682 | 3,800 |
2003/07/11 | 697 | 697 | 675 | 688 | 4,200 |
2003/07/10 | 682 | 697 | 682 | 694 | 8,300 |
2003/07/09 | 674 | 680 | 670 | 680 | 8,500 |
2003/07/08 | 665 | 674 | 660 | 670 | 8,800 |
2003/07/07 | 658 | 660 | 648 | 660 | 4,000 |
2003/07/04 | 629 | 643 | 629 | 643 | 2,200 |
2003/07/03 | 645 | 649 | 624 | 629 | 8,100 |
2003/07/02 | 632 | 639 | 632 | 633 | 7,000 |
2003/07/01 | 645 | 650 | 640 | 640 | 6,800 |
2003/06/30 | 640 | 640 | 640 | 640 | 500 |
2003/06/27 | 653 | 654 | 642 | 654 | 2,300 |
2003/06/26 | 669 | 670 | 654 | 654 | 2,800 |
2003/06/25 | 597 | 659 | 597 | 646 | 11,300 |
2003/06/25 | 1 -> 1.20 分割 | ||||
2003/06/24 | 800 | 801 | 791 | 801 | 6,300 |
2003/06/23 | 805 | 805 | 800 | 800 | 11,700 |
2003/06/20 | 810 | 810 | 795 | 805 | 11,000 |
2003/06/19 | 802 | 812 | 800 | 812 | 5,800 |
2003/06/18 | 805 | 806 | 802 | 805 | 4,300 |
2003/06/17 | 804 | 816 | 802 | 810 | 2,300 |
2003/06/16 | 820 | 820 | 803 | 804 | 2,800 |
2003/06/13 | 820 | 820 | 796 | 812 | 9,200 |
2003/06/12 | 820 | 820 | 812 | 812 | 3,400 |
2003/06/11 | 820 | 827 | 817 | 827 | 6,900 |
2003/06/10 | 815 | 823 | 810 | 817 | 3,900 |
2003/06/09 | 800 | 825 | 790 | 825 | 9,000 |
2003/06/06 | 809 | 810 | 796 | 800 | 7,400 |
2003/06/05 | 799 | 810 | 798 | 805 | 3,000 |
2003/06/04 | 796 | 810 | 793 | 798 | 3,800 |
2003/06/03 | 810 | 810 | 791 | 796 | 6,300 |
2003/06/02 | 800 | 820 | 783 | 820 | 8,400 |
2003/05/30 | 804 | 808 | 780 | 800 | 14,000 |
2003/05/29 | 792 | 830 | 792 | 803 | 24,300 |
2003/05/28 | 690 | 777 | 690 | 770 | 28,400 |
2003/05/27 | 642 | 689 | 642 | 685 | 19,200 |
2003/05/26 | 600 | 610 | 595 | 610 | 4,100 |
2003/05/23 | 591 | 609 | 591 | 595 | 3,400 |
2003/05/22 | 590 | 620 | 590 | 595 | 6,500 |
2003/05/21 | 606 | 616 | 600 | 601 | 6,000 |
2003/05/20 | 632 | 639 | 622 | 622 | 1,900 |
2003/05/19 | 634 | 636 | 634 | 634 | 2,600 |
2003/05/16 | 638 | 648 | 635 | 636 | 1,400 |
2003/05/15 | 636 | 649 | 636 | 637 | 3,300 |
2003/05/14 | 636 | 636 | 636 | 636 | 2,600 |
2003/05/13 | 640 | 650 | 636 | 636 | 6,600 |
2003/05/12 | 628 | 640 | 628 | 639 | 4,700 |
2003/05/09 | 606 | 647 | 606 | 627 | 5,500 |
2003/05/08 | 610 | 617 | 605 | 606 | 4,200 |
2003/05/07 | 587 | 597 | 587 | 597 | 2,900 |
2003/05/06 | 571 | 572 | 571 | 572 | 2,400 |
2003/05/02 | 565 | 575 | 565 | 566 | 4,900 |
2003/05/01 | 560 | 570 | 550 | 563 | 4,700 |
2003/04/30 | 548 | 560 | 548 | 560 | 2,000 |
2003/04/28 | 545 | 548 | 540 | 548 | 2,500 |
2003/04/25 | 548 | 550 | 545 | 545 | 3,200 |
2003/04/24 | 540 | 548 | 540 | 548 | 2,500 |
2003/04/23 | 545 | 546 | 545 | 546 | 2,400 |
2003/04/22 | 531 | 540 | 531 | 540 | 3,500 |
2003/04/21 | 530 | 539 | 530 | 530 | 4,700 |
2003/04/18 | 558 | 558 | 530 | 530 | 6,000 |
2003/04/17 | 530 | 545 | 530 | 545 | 3,100 |
2003/04/16 | 535 | 550 | 530 | 531 | 3,500 |
2003/04/15 | 535 | 536 | 535 | 536 | 2,400 |
2003/04/14 | 535 | 535 | 535 | 535 | 500 |
2003/04/11 | 533 | 537 | 533 | 537 | 1,000 |
2003/04/10 | 537 | 537 | 537 | 537 | 900 |
2003/04/09 | 541 | 541 | 540 | 540 | 1,100 |
2003/04/08 | 550 | 560 | 540 | 540 | 3,900 |
2003/04/07 | 530 | 540 | 530 | 540 | 2,400 |
2003/04/04 | 540 | 540 | 530 | 530 | 4,300 |
2003/04/03 | 560 | 560 | 537 | 540 | 2,000 |
2003/04/02 | 590 | 590 | 560 | 560 | 2,200 |
2003/04/01 | 537 | 550 | 537 | 550 | 800 |
2003/03/31 | 550 | 550 | 536 | 537 | 1,300 |
2003/03/28 | 540 | 550 | 540 | 550 | 1,200 |
2003/03/27 | 560 | 560 | 560 | 560 | 1,900 |
2003/03/26 | 556 | 570 | 553 | 570 | 500 |
2003/03/25 | 565 | 588 | 552 | 552 | 1,700 |
2003/03/24 | 561 | 565 | 561 | 565 | 400 |
2003/03/20 | 575 | 590 | 575 | 575 | 3,100 |
2003/03/19 | 575 | 575 | 575 | 575 | 1,500 |
2003/03/18 | 590 | 610 | 590 | 590 | 1,800 |
2003/03/17 | 591 | 591 | 590 | 590 | 1,200 |
2003/03/14 | 590 | 590 | 590 | 590 | 2,400 |
2003/03/13 | 583 | 600 | 582 | 599 | 8,400 |
2003/03/12 | 581 | 589 | 560 | 582 | 7,900 |
2003/03/11 | 550 | 565 | 550 | 565 | 8,100 |
2003/03/10 | 562 | 562 | 550 | 550 | 9,500 |
2003/03/07 | 570 | 570 | 551 | 562 | 3,200 |
2003/03/06 | 571 | 571 | 570 | 570 | 1,200 |
2003/03/05 | 590 | 597 | 570 | 570 | 5,600 |
2003/03/04 | 550 | 590 | 550 | 590 | 6,800 |
2003/03/03 | 521 | 542 | 521 | 542 | 1,600 |
2003/02/28 | 513 | 513 | 513 | 513 | 100 |
2003/02/27 | 512 | 512 | 510 | 512 | 4,800 |
2003/02/26 | 522 | 527 | 511 | 512 | 4,700 |
2003/02/25 | 522 | 522 | 522 | 522 | 600 |
2003/02/24 | 535 | 535 | 526 | 530 | 3,400 |
2003/02/21 | 528 | 535 | 525 | 535 | 5,700 |
2003/02/20 | 540 | 540 | 528 | 528 | 5,100 |
2003/02/19 | 545 | 550 | 536 | 540 | 2,300 |
2003/02/18 | 531 | 550 | 530 | 530 | 4,800 |
2003/02/17 | 527 | 545 | 525 | 531 | 8,300 |
2003/02/14 | 550 | 550 | 510 | 520 | 12,800 |
2003/02/13 | 570 | 570 | 540 | 550 | 8,500 |
2003/02/12 | 565 | 565 | 563 | 563 | 2,500 |
2003/02/10 | 584 | 584 | 565 | 565 | 5,800 |
2003/02/07 | 563 | 575 | 563 | 575 | 1,300 |
2003/02/06 | 590 | 590 | 560 | 563 | 5,500 |
2003/02/05 | 600 | 604 | 596 | 600 | 2,600 |
2003/02/04 | 601 | 601 | 590 | 600 | 5,700 |
2003/02/03 | 601 | 605 | 600 | 600 | 1,700 |
2003/01/31 | 600 | 600 | 593 | 600 | 1,700 |
2003/01/30 | 615 | 615 | 595 | 600 | 6,000 |
2003/01/29 | 640 | 640 | 620 | 620 | 7,600 |
2003/01/28 | 640 | 640 | 631 | 631 | 1,100 |
2003/01/27 | 650 | 650 | 640 | 640 | 700 |
2003/01/24 | 640 | 650 | 640 | 650 | 1,600 |
2003/01/23 | 640 | 640 | 640 | 640 | 1,200 |
2003/01/22 | 631 | 632 | 631 | 631 | 3,500 |
2003/01/21 | 645 | 645 | 631 | 631 | 1,800 |
2003/01/20 | 635 | 650 | 635 | 645 | 3,000 |
2003/01/17 | 646 | 646 | 630 | 630 | 1,200 |
2003/01/16 | 629 | 630 | 626 | 626 | 3,800 |
2003/01/15 | 648 | 648 | 630 | 630 | 1,900 |
2003/01/14 | 648 | 648 | 648 | 648 | 1,900 |
2003/01/10 | 650 | 652 | 628 | 628 | 1,800 |
2003/01/09 | 650 | 651 | 650 | 650 | 2,200 |
2003/01/08 | 626 | 650 | 626 | 650 | 3,400 |
2003/01/07 | 622 | 626 | 621 | 626 | 2,800 |
2003/01/06 | 621 | 621 | 621 | 621 | 600 |