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
2006/12/29 491 493 489 492 23,400
2006/12/28 496 496 491 493 22,600
2006/12/27 494 496 492 495 24,200
2006/12/26 492 494 490 494 65,000
2006/12/25 497 504 496 497 214,900
2006/12/22 499 500 496 498 48,900
2006/12/21 497 499 495 498 42,700
2006/12/20 494 496 492 495 44,500
2006/12/19 496 498 489 490 62,800
2006/12/18 496 498 492 495 69,700
2006/12/15 500 501 485 487 212,200
2006/12/14 505 509 502 502 57,100
2006/12/13 496 503 495 502 132,700
2006/12/12 490 494 488 493 92,900
2006/12/11 492 492 488 488 50,200
2006/12/08 491 493 487 489 61,900
2006/12/07 491 493 488 491 30,800
2006/12/06 488 492 488 489 41,200
2006/12/05 486 490 486 487 33,700
2006/12/04 485 487 484 486 27,400
2006/12/01 485 489 479 487 90,500
2006/11/30 490 491 488 491 40,700
2006/11/29 490 492 487 490 49,700
2006/11/28 478 489 478 487 73,400
2006/11/27 470 477 470 476 27,200
2006/11/24 465 470 461 469 44,500
2006/11/22 459 471 458 469 34,600
2006/11/21 462 470 457 459 81,500
2006/11/20 482 482 466 467 56,700
2006/11/17 488 488 480 481 43,700
2006/11/16 480 486 480 483 53,000
2006/11/15 480 485 478 480 38,800
2006/11/14 479 485 476 480 55,800
2006/11/13 477 483 476 480 41,900
2006/11/10 484 484 477 477 60,500
2006/11/09 485 490 483 484 51,500
2006/11/08 485 490 483 484 64,800
2006/11/07 483 488 483 485 38,900
2006/11/06 483 486 480 482 53,700
2006/11/02 484 485 478 483 40,700
2006/11/01 489 489 483 484 43,900
2006/10/31 491 491 486 488 92,200
2006/10/30 486 490 486 490 71,400
2006/10/27 491 491 486 486 131,100
2006/10/26 488 490 487 488 45,700
2006/10/25 488 490 487 488 49,800
2006/10/24 495 496 488 488 111,900
2006/10/23 489 493 489 492 72,000
2006/10/20 483 491 483 486 39,200
2006/10/19 486 491 477 481 123,200
2006/10/18 479 480 476 479 61,300
2006/10/17 475 478 473 477 64,800
2006/10/16 475 477 468 471 112,100
2006/10/13 462 476 462 475 67,400
2006/10/12 471 476 456 458 102,500
2006/10/11 478 480 471 471 47,300
2006/10/10 477 479 475 478 51,300
2006/10/06 475 476 471 475 52,600
2006/10/05 475 478 473 475 97,000
2006/10/04 478 481 475 475 71,600
2006/10/03 477 478 475 477 31,600
2006/10/02 481 482 477 477 51,900
2006/09/29 480 481 477 480 34,100
2006/09/28 480 481 476 479 57,200
2006/09/27 483 484 475 480 66,900
2006/09/26 478 482 474 481 53,500
2006/09/25 472 476 470 474 87,700
2006/09/22 472 475 472 472 39,200
2006/09/21 475 475 471 474 31,000
2006/09/20 477 478 471 471 43,500
2006/09/19 477 482 475 477 50,700
2006/09/15 473 476 473 474 45,800
2006/09/14 473 477 470 473 54,900
2006/09/13 479 480 474 475 78,300
2006/09/12 484 487 478 478 89,500
2006/09/11 491 491 483 484 101,300
2006/09/08 485 491 485 486 109,800
2006/09/07 488 488 486 486 51,900
2006/09/06 491 495 489 489 113,900
2006/09/05 496 496 491 495 169,400
2006/09/04 480 496 479 496 252,900
2006/09/01 484 485 475 478 52,600
2006/08/31 482 483 473 479 53,700
2006/08/30 478 483 478 482 28,900
2006/08/29 476 482 476 482 24,200
2006/08/28 483 487 476 477 58,800
2006/08/25 487 488 484 484 31,900
2006/08/24 489 493 486 486 68,400
2006/08/23 490 490 486 488 35,400
2006/08/22 483 492 483 490 61,100
2006/08/21 496 496 481 483 146,800
2006/08/18 493 494 486 491 99,600
2006/08/17 487 494 485 486 118,200
2006/08/16 479 484 479 483 47,600
2006/08/15 478 478 471 477 27,100
2006/08/14 478 478 471 478 51,200
2006/08/11 475 478 475 477 31,900
2006/08/10 489 492 477 477 89,500
2006/08/09 478 488 474 488 46,500
2006/08/08 474 478 472 477 30,700
2006/08/07 482 486 474 474 38,100
2006/08/04 484 485 480 481 27,800
2006/08/03 484 485 479 479 26,900
2006/08/02 477 482 476 482 19,800
2006/08/01 480 481 475 476 19,400
2006/07/31 487 488 471 479 39,300
2006/07/28 485 486 473 483 28,400
2006/07/27 475 485 474 480 19,900
2006/07/26 481 483 475 475 22,300
2006/07/25 488 494 481 483 23,300
2006/07/24 487 490 480 486 25,400
2006/07/21 493 518 486 493 44,900
2006/07/20 483 495 483 495 21,700
2006/07/19 489 490 470 478 43,500
2006/07/18 509 509 483 484 34,200
2006/07/14 511 515 508 509 38,000
2006/07/13 525 525 514 519 20,500
2006/07/12 525 532 519 521 21,000
2006/07/11 520 530 520 530 26,000
2006/07/10 527 528 516 522 28,700
2006/07/07 525 536 525 527 20,300
2006/07/06 528 534 523 527 24,000
2006/07/05 536 540 525 528 39,100
2006/07/04 535 540 534 535 18,300
2006/07/03 535 537 527 535 34,600
2006/06/30 541 543 532 537 35,500
2006/06/29 536 539 530 539 21,300
2006/06/28 532 535 520 535 31,900
2006/06/27 541 546 533 534 85,100
2006/06/26 549 559 547 557 113,600
2006/06/23 550 550 534 546 57,600
2006/06/22 542 557 542 554 58,900
2006/06/21 565 566 545 549 66,100
2006/06/20 567 567 551 552 61,200
2006/06/19 571 577 567 571 36,300
2006/06/16 575 577 562 564 50,000
2006/06/15 555 559 542 550 46,100
2006/06/14 520 525 510 525 32,700
2006/06/13 531 531 525 525 12,700
2006/06/12 511 529 511 529 22,200
2006/06/09 521 525 505 518 84,200
2006/06/08 526 528 521 521 112,200
2006/06/07 535 540 533 534 26,400
2006/06/06 538 540 534 534 36,500
2006/06/05 544 544 538 541 16,600
2006/06/02 540 545 534 544 94,900
2006/06/01 560 560 537 540 32,300
2006/05/31 551 553 544 546 40,800
2006/05/30 561 562 554 555 46,000
2006/05/29 561 569 559 561 51,600
2006/05/26 567 568 558 560 20,700
2006/05/25 555 564 555 563 42,000
2006/05/24 554 561 552 556 68,500
2006/05/23 565 565 555 555 31,500
2006/05/22 563 572 562 564 45,100
2006/05/19 560 562 555 562 36,600
2006/05/18 555 562 555 559 27,800
2006/05/17 571 573 546 569 62,900
2006/05/16 582 584 565 567 35,100
2006/05/15 580 583 575 583 40,100
2006/05/12 596 596 575 584 40,300
2006/05/11 597 600 595 596 16,900
2006/05/10 599 600 595 597 32,800
2006/05/09 600 605 597 599 45,300
2006/05/08 600 605 599 601 27,900
2006/05/02 599 605 593 599 28,500
2006/05/01 600 600 593 597 32,600
2006/04/28 598 600 592 595 26,500
2006/04/27 591 600 590 599 38,700
2006/04/26 604 604 597 599 34,900
2006/04/25 597 603 597 603 33,200
2006/04/24 601 605 597 597 50,800
2006/04/21 600 608 600 605 44,300
2006/04/20 610 612 600 601 53,000
2006/04/19 605 615 604 605 116,500
2006/04/18 600 605 599 602 50,300
2006/04/17 605 610 600 600 63,500
2006/04/14 606 615 606 609 25,600
2006/04/13 607 615 603 608 45,900
2006/04/12 608 613 606 606 57,400
2006/04/11 621 621 603 609 131,600
2006/04/10 621 622 617 621 34,100
2006/04/07 615 619 612 619 33,900
2006/04/06 616 619 609 614 98,100
2006/04/05 628 628 610 613 121,400
2006/04/04 625 628 618 621 187,300
2006/04/03 618 625 614 621 128,800
2006/03/31 612 620 612 612 67,000
2006/03/30 611 613 609 611 47,400
2006/03/29 611 612 608 609 33,900
2006/03/28 610 612 605 611 17,600
2006/03/27 610 613 600 609 55,600
2006/03/24 608 609 606 607 18,900
2006/03/23 608 612 606 608 42,500
2006/03/22 610 611 603 608 39,800
2006/03/20 606 615 605 611 39,000
2006/03/17 592 600 591 600 26,300
2006/03/16 602 602 592 592 31,500
2006/03/15 596 600 593 598 17,200
2006/03/14 595 596 593 595 20,800
2006/03/13 591 600 591 596 27,000
2006/03/10 608 611 588 592 48,200
2006/03/09 586 604 586 601 17,600
2006/03/08 600 606 585 591 15,500
2006/03/07 593 605 584 590 16,300
2006/03/06 588 591 582 590 16,800
2006/03/03 589 596 588 588 22,400
2006/03/02 592 600 588 588 17,700
2006/03/01 595 606 588 596 19,400
2006/02/28 611 613 588 588 39,100
2006/02/27 605 619 605 611 43,600
2006/02/24 599 612 595 604 49,100
2006/02/23 575 594 575 590 33,500
2006/02/22 610 610 568 585 45,800
2006/02/21 546 587 546 587 62,100
2006/02/20 585 594 557 566 55,100
2006/02/17 612 614 581 595 54,600
2006/02/16 601 621 600 602 29,900
2006/02/15 625 625 604 609 42,400
2006/02/14 590 616 580 605 58,400
2006/02/13 637 645 615 620 52,400
2006/02/10 655 660 630 635 47,700
2006/02/09 661 665 650 654 56,800
2006/02/08 660 664 650 651 49,100
2006/02/07 673 673 658 666 48,600
2006/02/06 680 680 666 673 105,700
2006/02/03 675 677 668 677 32,500
2006/02/02 665 675 665 675 61,200
2006/02/01 670 679 660 660 71,100
2006/01/31 661 666 661 666 34,200
2006/01/30 655 665 655 660 61,100
2006/01/27 643 653 642 650 37,400
2006/01/26 650 652 631 638 48,600
2006/01/25 642 659 641 645 31,900
2006/01/24 616 650 610 641 70,800
2006/01/23 615 635 611 611 53,500
2006/01/20 656 674 640 641 70,100
2006/01/19 586 660 586 655 107,300
2006/01/18 666 669 600 626 154,600
2006/01/17 675 695 672 672 182,300
2006/01/16 677 697 675 696 168,600
2006/01/13 675 676 670 676 91,600
2006/01/12 669 675 669 675 88,400
2006/01/11 674 675 666 670 79,100
2006/01/10 674 677 671 673 75,500
2006/01/06 665 677 665 668 105,400
2006/01/05 670 673 665 666 92,000
2006/01/04 680 680 666 670 42,700

このページの先頭へ