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
2004/12/30 729 729 724 725 5,300
2004/12/29 733 740 720 720 13,000
2004/12/28 732 740 729 739 15,200
2004/12/27 729 729 717 729 24,600
2004/12/24 720 720 706 717 21,200
2004/12/22 693 714 692 710 16,900
2004/12/21 689 697 689 693 9,200
2004/12/20 693 693 688 689 7,000
2004/12/17 690 700 686 693 15,300
2004/12/16 686 692 686 691 3,300
2004/12/15 686 693 686 686 7,300
2004/12/14 689 691 680 686 12,100
2004/12/13 697 700 688 690 13,200
2004/12/10 697 697 690 695 10,200
2004/12/09 697 697 688 695 10,700
2004/12/08 691 697 690 690 8,400
2004/12/07 695 698 691 691 17,900
2004/12/06 700 714 691 695 32,100
2004/12/03 685 692 685 688 13,200
2004/12/02 680 684 673 684 6,300
2004/12/01 671 680 671 673 27,600
2004/11/30 680 680 671 671 31,600
2004/11/29 676 688 675 682 7,300
2004/11/26 679 683 676 676 28,100
2004/11/25 680 681 670 679 26,100
2004/11/24 685 690 681 682 10,200
2004/11/22 691 691 675 680 18,400
2004/11/19 690 696 680 690 10,200
2004/11/18 690 690 680 680 5,800
2004/11/17 681 685 680 684 7,300
2004/11/16 696 696 686 686 6,500
2004/11/15 699 699 685 688 5,700
2004/11/12 685 697 682 697 4,900
2004/11/11 698 698 685 685 7,200
2004/11/10 693 698 690 691 10,200
2004/11/09 705 705 686 700 11,100
2004/11/08 706 706 685 686 6,900
2004/11/05 676 695 667 691 13,300
2004/11/04 678 688 666 666 8,700
2004/11/02 670 680 659 675 12,000
2004/11/01 678 680 660 672 10,600
2004/10/29 671 680 670 678 5,800
2004/10/28 676 680 666 673 8,900
2004/10/27 680 686 662 680 7,000
2004/10/26 685 686 677 682 6,600
2004/10/25 688 690 685 688 6,600
2004/10/22 692 716 692 694 4,200
2004/10/21 720 725 700 700 11,000
2004/10/20 697 710 695 710 7,900
2004/10/19 694 705 694 697 11,700
2004/10/18 695 699 694 694 7,400
2004/10/15 695 698 690 695 10,900
2004/10/14 702 705 693 700 12,100
2004/10/13 708 714 708 711 6,600
2004/10/12 731 731 716 718 8,600
2004/10/08 730 740 720 730 10,500
2004/10/07 750 750 731 740 13,200
2004/10/06 749 752 737 750 17,800
2004/10/05 729 747 725 747 24,700
2004/10/04 719 726 711 725 14,900
2004/10/01 704 710 692 692 25,400
2004/09/30 710 710 700 704 5,900
2004/09/29 706 718 701 706 16,200
2004/09/28 720 725 706 706 10,500
2004/09/27 718 729 712 714 11,400
2004/09/24 705 721 702 709 17,800
2004/09/22 740 740 715 725 18,900
2004/09/21 740 740 725 732 8,300
2004/09/17 740 742 733 738 12,700
2004/09/16 750 751 739 740 35,100
2004/09/15 751 753 744 745 16,100
2004/09/14 745 751 742 751 18,700
2004/09/13 745 749 740 746 21,200
2004/09/10 748 760 740 749 108,700
2004/09/09 765 765 755 755 29,100
2004/09/08 775 783 762 770 24,200
2004/09/07 775 794 770 774 32,200
2004/09/06 757 771 751 766 30,200
2004/09/03 763 763 750 751 43,700
2004/09/02 755 766 755 760 110,200
2004/09/01 771 775 753 768 102,300
2004/08/31 783 783 721 721 46,700
2004/08/30 808 808 784 784 24,200
2004/08/27 808 812 806 812 8,000
2004/08/26 819 819 805 809 7,300
2004/08/25 799 807 797 803 6,900
2004/08/24 800 800 793 793 19,100
2004/08/23 834 840 834 840 1,300
2004/08/20 828 846 828 833 1,100
2004/08/19 825 828 820 828 1,600
2004/08/18 827 828 826 828 800
2004/08/17 840 840 836 837 1,600
2004/08/16 834 834 812 816 3,700
2004/08/13 811 838 811 818 2,700
2004/08/12 825 825 820 821 1,800
2004/08/11 826 836 815 825 4,400
2004/08/10 848 848 826 826 1,200
2004/08/09 841 841 810 818 1,800
2004/08/06 840 840 820 821 4,100
2004/08/05 830 850 830 850 700
2004/08/04 830 840 812 840 5,600
2004/08/03 880 880 840 848 3,800
2004/08/02 850 869 850 850 9,400
2004/07/30 900 900 868 880 1,700
2004/07/29 880 892 870 870 3,700
2004/07/28 881 887 881 887 1,100
2004/07/27 892 892 880 882 4,600
2004/07/26 949 949 885 885 10,900
2004/07/23 885 908 881 881 2,600
2004/07/22 895 895 883 886 3,800
2004/07/21 912 916 904 904 1,400
2004/07/20 913 917 909 909 2,500
2004/07/16 925 927 910 927 5,400
2004/07/15 934 941 926 929 8,000
2004/07/14 970 990 956 956 4,400
2004/07/13 989 989 965 970 5,700
2004/07/12 990 990 975 988 6,300
2004/07/09 921 941 921 940 7,800
2004/07/08 956 956 938 941 6,300
2004/07/07 968 968 959 959 11,400
2004/07/06 972 986 970 976 5,500
2004/07/05 980 990 972 986 9,300
2004/07/02 996 1,004 993 995 9,800
2004/07/01 1,030 1,030 989 1,001 23,400
2004/06/30 1,032 1,032 1,016 1,030 15,600
2004/06/29 1,022 1,031 1,016 1,031 7,700
2004/06/28 1,013 1,030 1,012 1,024 11,900
2004/06/25 991 1,029 990 1,013 19,100
2004/06/24 1,013 1,038 1,003 1,015 12,300
2004/06/23 1,039 1,039 1,015 1,021 12,800
2004/06/22 1,047 1,047 1,022 1,043 7,300
2004/06/21 1,040 1,065 1,036 1,039 27,600
2004/06/18 1,045 1,045 1,033 1,036 7,200
2004/06/17 1,035 1,048 1,035 1,038 9,500
2004/06/16 1,043 1,050 1,034 1,039 5,900
2004/06/15 1,035 1,060 1,031 1,042 15,400
2004/06/14 1,042 1,064 1,032 1,059 17,700
2004/06/11 1,050 1,050 1,023 1,043 24,300
2004/06/10 1,018 1,030 1,018 1,030 11,100
2004/06/09 1,023 1,028 1,010 1,012 13,900
2004/06/08 1,030 1,030 993 993 27,700
2004/06/07 1,040 1,050 1,019 1,019 17,900
2004/06/04 999 1,036 999 1,026 21,400
2004/06/03 1,019 1,050 1,000 1,006 30,900
2004/06/02 1,008 1,059 1,001 1,025 51,900
2004/06/01 1,082 1,086 1,032 1,038 180,200
2004/05/31 1,130 1,140 1,052 1,069 394,100
2004/05/28 1,096 1,165 1,093 1,144 281,000
2004/05/27 1,046 1,118 1,025 1,093 89,400
2004/05/26 1,100 1,128 1,053 1,056 299,800
2004/05/25 1,070 1,070 1,020 1,070 286,800
2004/05/24 970 970 970 970 10,700
2004/05/20 843 880 762 770 39,800
2004/05/19 811 840 811 838 20,300
2004/05/18 790 824 790 810 11,300
2004/05/17 871 871 791 827 12,900
2004/05/14 898 899 870 870 5,800
2004/05/13 919 919 880 880 8,400
2004/05/12 895 920 870 920 4,600
2004/05/11 835 875 835 865 14,000
2004/05/10 989 989 875 875 21,900
2004/05/07 1,000 1,000 967 967 9,700
2004/05/06 1,000 1,009 980 981 25,600
2004/04/30 987 1,000 975 984 5,700
2004/04/28 998 999 991 995 9,300
2004/04/27 1,002 1,002 994 1,000 13,100
2004/04/26 1,000 1,010 996 1,002 9,800
2004/04/23 1,018 1,018 991 1,009 11,700
2004/04/22 998 1,030 998 1,017 8,600
2004/04/21 990 1,020 983 1,018 19,000
2004/04/20 1,020 1,020 990 990 9,300
2004/04/19 1,001 1,010 984 995 14,100
2004/04/16 980 1,020 980 1,001 20,100
2004/04/15 975 1,030 970 970 25,100
2004/04/14 959 985 957 970 17,000
2004/04/13 966 966 956 956 9,200
2004/04/12 933 970 933 960 8,600
2004/04/09 929 949 911 930 8,600
2004/04/08 960 960 920 939 14,700
2004/04/07 921 969 921 969 21,300
2004/04/06 910 930 910 930 7,100
2004/04/05 919 933 910 910 7,900
2004/04/02 929 929 910 920 7,100
2004/04/01 870 920 870 900 23,900
2004/03/31 870 876 820 876 17,100
2004/03/30 862 870 851 870 12,000
2004/03/29 859 861 853 860 4,400
2004/03/26 847 858 845 858 8,900
2004/03/25 864 870 857 857 4,800
2004/03/24 857 857 857 857 1,400
2004/03/23 850 855 846 847 3,400
2004/03/22 860 869 860 869 8,100
2004/03/19 861 861 841 843 3,000
2004/03/18 860 870 850 870 3,400
2004/03/17 860 875 860 867 6,800
2004/03/16 844 857 824 855 9,900
2004/03/15 822 845 822 845 6,500
2004/03/12 812 830 812 820 4,200
2004/03/11 822 837 811 812 18,100
2004/03/10 830 840 822 822 10,800
2004/03/09 820 840 820 830 7,200
2004/03/08 850 850 836 840 6,500
2004/03/05 850 879 846 854 16,900
2004/03/04 816 849 815 846 15,700
2004/03/03 776 820 776 815 50,300
2004/03/02 750 788 750 772 9,700
2004/03/01 724 760 724 742 18,900
2004/02/27 707 716 705 714 9,400
2004/02/26 699 710 692 709 8,000
2004/02/25 705 710 692 699 2,900
2004/02/24 691 710 686 710 9,900
2004/02/23 690 691 688 691 3,800
2004/02/20 700 700 690 690 7,300
2004/02/19 696 700 696 696 3,700
2004/02/18 700 700 693 693 4,700
2004/02/17 695 700 687 700 5,500
2004/02/16 702 702 685 687 5,200
2004/02/13 706 706 702 702 10,000
2004/02/12 700 706 700 706 4,200
2004/02/10 686 690 680 690 900
2004/02/09 684 684 675 684 4,300
2004/02/06 686 690 686 690 1,900
2004/02/05 690 690 675 681 5,800
2004/02/04 701 702 693 693 6,200
2004/02/03 728 728 695 702 9,700
2004/02/02 740 740 727 727 5,400
2004/01/30 736 740 720 735 9,300
2004/01/29 711 720 705 720 4,300
2004/01/28 711 715 710 710 4,400
2004/01/27 730 730 727 730 2,500
2004/01/26 750 750 725 730 5,600
2004/01/23 740 740 725 730 5,300
2004/01/22 731 735 730 730 5,400
2004/01/21 711 749 711 735 4,300
2004/01/20 700 710 700 710 6,300
2004/01/19 720 720 700 700 6,900
2004/01/16 719 725 711 720 5,600
2004/01/15 740 740 725 725 4,700
2004/01/14 740 745 720 743 13,600
2004/01/13 702 730 702 720 15,600
2004/01/09 685 699 679 695 15,900
2004/01/08 680 683 660 678 11,500
2004/01/07 674 685 670 680 3,900
2004/01/06 675 675 668 668 5,000
2004/01/05 679 680 666 670 4,400

このページの先頭へ