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
2005/12/30 678 684 676 676 31,700
2005/12/29 675 689 675 683 93,000
2005/12/28 672 678 660 673 84,700
2005/12/27 695 696 673 680 83,800
2005/12/26 697 700 692 697 226,100
2005/12/22 687 694 683 693 103,100
2005/12/21 680 689 679 686 88,800
2005/12/20 684 690 678 680 54,100
2005/12/19 690 695 678 684 74,200
2005/12/16 690 690 685 686 64,600
2005/12/15 694 700 688 690 92,700
2005/12/14 700 700 690 690 114,600
2005/12/13 678 690 673 689 85,800
2005/12/12 661 678 661 672 93,600
2005/12/09 664 670 658 658 106,000
2005/12/08 673 676 658 664 94,800
2005/12/07 685 685 671 673 97,700
2005/12/06 680 684 675 680 92,500
2005/12/05 671 690 670 679 145,600
2005/12/02 685 692 669 677 139,700
2005/12/01 680 685 670 682 183,900
2005/11/30 694 695 684 684 123,600
2005/11/29 684 699 682 695 146,800
2005/11/28 712 712 685 687 271,200
2005/11/25 715 716 698 702 346,700
2005/11/24 683 715 683 715 814,700
2005/11/22 686 686 670 680 470,900
2005/11/21 689 705 658 685 1,338,400
2005/11/18 592 650 590 649 605,300
2005/11/17 583 592 580 590 54,300
2005/11/16 583 583 571 583 43,200
2005/11/15 580 584 577 580 44,900
2005/11/14 570 579 567 572 51,000
2005/11/11 570 580 566 567 55,000
2005/11/10 584 584 574 574 52,200
2005/11/09 568 585 568 577 67,200
2005/11/08 590 590 578 578 79,000
2005/11/07 595 595 585 591 79,400
2005/11/04 590 592 584 584 113,200
2005/11/02 580 587 572 585 131,900
2005/11/01 563 569 563 568 43,200
2005/10/31 560 560 553 556 40,300
2005/10/28 550 553 545 548 41,800
2005/10/27 552 552 543 548 38,800
2005/10/26 546 554 540 549 53,200
2005/10/25 554 554 540 544 35,500
2005/10/24 557 557 537 539 48,800
2005/10/21 550 558 542 554 72,000
2005/10/20 567 567 555 563 43,900
2005/10/19 550 566 550 558 70,900
2005/10/18 567 570 550 552 70,500
2005/10/17 574 577 565 567 56,200
2005/10/14 574 575 568 569 31,700
2005/10/13 572 574 566 573 55,100
2005/10/12 570 577 569 572 70,200
2005/10/11 581 582 558 564 91,900
2005/10/07 559 565 558 561 46,500
2005/10/06 584 584 557 565 106,000
2005/10/05 594 594 582 584 118,200
2005/10/04 594 605 581 594 248,100
2005/10/03 557 595 553 595 343,900
2005/09/30 532 562 532 547 173,500
2005/09/29 532 532 528 531 70,500
2005/09/28 530 534 528 529 50,500
2005/09/27 530 532 528 529 62,200
2005/09/26 529 532 526 528 55,800
2005/09/22 526 531 523 528 65,100
2005/09/21 526 528 525 525 88,200
2005/09/20 530 531 526 528 62,800
2005/09/16 526 533 525 527 62,800
2005/09/15 530 531 526 531 48,000
2005/09/14 528 531 525 529 42,600
2005/09/13 534 535 529 531 35,800
2005/09/12 535 537 529 529 52,100
2005/09/09 525 535 524 529 103,100
2005/09/08 525 526 522 525 55,000
2005/09/07 530 530 523 525 76,700
2005/09/06 525 531 525 530 52,000
2005/09/05 537 537 530 532 35,700
2005/09/02 539 544 535 536 45,900
2005/09/01 530 541 528 539 102,000
2005/08/31 531 533 524 530 69,200
2005/08/30 531 538 527 532 97,000
2005/08/29 537 548 532 539 97,000
2005/08/26 543 549 538 547 68,200
2005/08/25 550 553 541 546 71,300
2005/08/24 551 559 548 551 108,100
2005/08/23 553 566 550 551 135,300
2005/08/22 542 566 542 561 100,100
2005/08/19 549 555 541 549 63,300
2005/08/18 544 557 544 550 33,200
2005/08/17 546 553 545 548 22,900
2005/08/16 541 560 541 556 29,800
2005/08/15 557 563 554 560 30,000
2005/08/12 554 565 552 559 47,700
2005/08/11 565 568 547 551 58,800
2005/08/10 559 569 540 567 71,800
2005/08/09 542 551 535 549 26,600
2005/08/08 520 535 510 532 43,000
2005/08/05 545 553 526 531 56,000
2005/08/04 563 567 534 549 102,900
2005/08/03 563 567 563 565 30,200
2005/08/02 562 569 561 566 38,000
2005/08/01 568 571 566 566 24,800
2005/07/29 569 574 566 568 35,100
2005/07/28 578 578 568 568 27,500
2005/07/27 580 580 572 576 22,600
2005/07/26 576 577 565 576 33,700
2005/07/25 580 580 571 575 41,200
2005/07/22 576 576 568 576 34,700
2005/07/21 575 575 565 565 47,400
2005/07/20 560 568 559 559 71,200
2005/07/19 566 574 555 555 97,400
2005/07/15 574 580 564 564 69,100
2005/07/14 574 581 572 572 55,800
2005/07/13 575 581 570 576 59,700
2005/07/12 582 584 570 576 79,100
2005/07/11 597 597 578 582 75,700
2005/07/08 570 599 565 577 147,200
2005/07/07 581 581 568 570 129,200
2005/07/06 590 592 580 582 52,200
2005/07/05 595 596 586 587 72,600
2005/07/04 605 605 590 593 59,300
2005/07/01 612 613 593 600 167,400
2005/06/30 618 620 605 611 97,300
2005/06/29 632 633 605 616 247,800
2005/06/28 608 645 605 632 436,200
2005/06/27 618 628 555 602 706,800
2005/06/27 1 -> 2.00 分割
2005/06/24 1,206 1,207 1,190 1,205 177,000
2005/06/23 1,211 1,220 1,205 1,207 178,500
2005/06/22 1,200 1,210 1,196 1,205 182,600
2005/06/21 1,203 1,205 1,193 1,196 112,600
2005/06/20 1,188 1,210 1,188 1,200 85,400
2005/06/17 1,190 1,194 1,180 1,187 80,100
2005/06/16 1,201 1,201 1,190 1,190 120,300
2005/06/15 1,200 1,204 1,192 1,200 117,400
2005/06/14 1,212 1,231 1,197 1,199 182,800
2005/06/13 1,191 1,238 1,180 1,223 145,600
2005/06/10 1,175 1,200 1,171 1,187 94,600
2005/06/09 1,209 1,210 1,170 1,174 126,500
2005/06/08 1,222 1,232 1,204 1,213 86,800
2005/06/07 1,228 1,249 1,212 1,220 101,200
2005/06/06 1,215 1,225 1,202 1,218 411,100
2005/06/03 1,308 1,314 1,289 1,295 47,500
2005/06/02 1,352 1,357 1,281 1,305 192,100
2005/06/01 1,283 1,349 1,283 1,337 140,900
2005/05/31 1,257 1,285 1,257 1,276 36,400
2005/05/30 1,242 1,259 1,242 1,249 41,100
2005/05/27 1,232 1,264 1,232 1,239 82,000
2005/05/26 1,231 1,231 1,218 1,228 74,900
2005/05/25 1,265 1,270 1,235 1,240 91,800
2005/05/24 1,280 1,288 1,260 1,267 78,300
2005/05/23 1,270 1,270 1,243 1,260 77,700
2005/05/20 1,318 1,318 1,272 1,282 86,500
2005/05/19 1,335 1,339 1,305 1,320 125,600
2005/05/18 1,241 1,295 1,211 1,295 227,900
2005/05/17 1,300 1,328 1,225 1,230 342,900
2005/05/16 1,339 1,339 1,291 1,300 253,200
2005/05/13 1,375 1,387 1,352 1,352 213,200
2005/05/12 1,412 1,420 1,371 1,390 288,000
2005/05/11 1,420 1,454 1,400 1,402 442,400
2005/05/10 1,478 1,499 1,450 1,460 625,100
2005/05/09 1,470 1,470 1,441 1,469 377,800
2005/05/06 1,410 1,470 1,408 1,470 334,500
2005/05/02 1,433 1,444 1,413 1,423 180,100
2005/04/28 1,385 1,415 1,376 1,413 202,300
2005/04/27 1,399 1,399 1,382 1,392 182,200
2005/04/26 1,420 1,427 1,391 1,412 248,700
2005/04/25 1,422 1,448 1,413 1,427 277,600
2005/04/22 1,450 1,475 1,424 1,427 1,076,300
2005/04/21 1,370 1,424 1,350 1,418 1,202,200
2005/04/20 1,349 1,395 1,320 1,350 659,700
2005/04/19 1,320 1,338 1,304 1,338 114,500
2005/04/18 1,298 1,340 1,284 1,305 195,800
2005/04/15 1,308 1,320 1,295 1,314 150,400
2005/04/14 1,365 1,367 1,304 1,328 286,100
2005/04/13 1,280 1,374 1,280 1,357 680,700
2005/04/12 1,310 1,329 1,288 1,299 187,300
2005/04/11 1,303 1,350 1,280 1,326 422,400
2005/04/08 1,360 1,360 1,297 1,307 614,500
2005/04/07 1,398 1,417 1,357 1,370 621,200
2005/04/06 1,369 1,448 1,340 1,438 1,686,000
2005/04/05 1,372 1,372 1,302 1,360 854,700
2005/04/04 1,320 1,389 1,320 1,373 605,800
2005/04/01 1,380 1,398 1,345 1,360 926,600
2005/03/31 1,320 1,400 1,319 1,360 1,999,800
2005/03/30 1,246 1,300 1,239 1,290 1,239,100
2005/03/29 1,229 1,279 1,220 1,266 831,800
2005/03/28 1,186 1,250 1,168 1,210 1,071,700
2005/03/25 1,200 1,279 1,155 1,226 1,632,800
2005/03/24 1,015 1,086 1,003 1,086 434,800
2005/03/23 975 987 966 986 149,600
2005/03/22 940 985 940 963 99,400
2005/03/18 911 945 910 940 90,700
2005/03/17 901 908 901 908 38,700
2005/03/16 894 906 894 901 43,900
2005/03/15 891 900 891 895 33,300
2005/03/14 881 900 881 890 28,000
2005/03/11 901 909 886 890 97,600
2005/03/10 881 906 875 895 81,200
2005/03/09 853 880 853 872 51,100
2005/03/08 847 859 844 853 48,300
2005/03/07 822 852 822 852 34,800
2005/03/04 820 825 817 822 24,800
2005/03/03 815 826 815 821 41,700
2005/03/02 798 815 798 807 35,100
2005/03/01 788 803 778 798 28,900
2005/02/28 775 788 775 778 34,300
2005/02/25 775 780 772 773 14,600
2005/02/24 774 779 770 778 5,000
2005/02/23 771 781 755 771 17,800
2005/02/22 788 788 770 774 24,500
2005/02/21 780 786 779 783 25,800
2005/02/18 777 781 770 777 19,700
2005/02/17 780 784 775 775 12,000
2005/02/16 789 790 785 785 13,000
2005/02/15 789 789 785 789 9,900
2005/02/14 792 792 783 783 23,500
2005/02/10 773 782 773 782 18,900
2005/02/09 777 785 773 775 14,100
2005/02/08 786 786 776 778 22,500
2005/02/07 779 789 777 786 20,300
2005/02/04 788 788 770 777 12,600
2005/02/03 790 790 776 785 19,400
2005/02/02 768 790 767 790 32,600
2005/02/01 760 773 758 767 34,600
2005/01/31 781 785 753 753 37,000
2005/01/28 783 805 766 783 66,800
2005/01/27 799 799 789 790 43,300
2005/01/26 781 794 781 794 43,800
2005/01/25 773 783 773 780 55,300
2005/01/24 774 780 770 773 30,200
2005/01/21 770 775 770 774 31,100
2005/01/20 771 775 770 773 30,600
2005/01/19 768 780 765 777 54,200
2005/01/18 758 770 755 766 89,000
2005/01/17 745 753 738 752 36,400
2005/01/14 737 739 732 739 10,700
2005/01/13 751 751 732 746 18,300
2005/01/12 745 750 745 747 17,500
2005/01/11 737 748 737 747 27,000
2005/01/07 730 740 730 734 27,100
2005/01/06 743 743 729 734 14,700
2005/01/05 729 736 727 733 16,100
2005/01/04 726 738 726 728 7,700

このページの先頭へ