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 |
---|---|---|---|---|---|
2007/12/28 | 425 | 426 | 420 | 420 | 13,800 |
2007/12/27 | 432 | 433 | 427 | 427 | 9,300 |
2007/12/26 | 425 | 430 | 422 | 430 | 31,900 |
2007/12/25 | 433 | 435 | 424 | 429 | 53,000 |
2007/12/21 | 429 | 436 | 427 | 436 | 104,600 |
2007/12/20 | 433 | 434 | 428 | 430 | 32,600 |
2007/12/19 | 434 | 435 | 432 | 433 | 20,700 |
2007/12/18 | 429 | 435 | 428 | 433 | 22,000 |
2007/12/17 | 434 | 437 | 429 | 429 | 41,000 |
2007/12/14 | 430 | 437 | 430 | 434 | 43,400 |
2007/12/13 | 437 | 439 | 433 | 433 | 16,300 |
2007/12/12 | 437 | 440 | 433 | 440 | 20,400 |
2007/12/11 | 440 | 440 | 432 | 437 | 16,800 |
2007/12/10 | 439 | 439 | 432 | 436 | 24,400 |
2007/12/07 | 436 | 441 | 436 | 437 | 30,200 |
2007/12/06 | 441 | 441 | 434 | 439 | 24,700 |
2007/12/05 | 443 | 443 | 437 | 440 | 32,700 |
2007/12/04 | 447 | 447 | 443 | 444 | 23,400 |
2007/12/03 | 445 | 446 | 441 | 444 | 16,800 |
2007/11/30 | 436 | 440 | 432 | 439 | 20,400 |
2007/11/29 | 429 | 437 | 429 | 435 | 21,000 |
2007/11/28 | 428 | 431 | 425 | 431 | 19,400 |
2007/11/27 | 421 | 430 | 420 | 430 | 21,300 |
2007/11/26 | 419 | 425 | 418 | 423 | 12,900 |
2007/11/22 | 414 | 423 | 414 | 419 | 23,300 |
2007/11/21 | 415 | 422 | 415 | 416 | 17,100 |
2007/11/20 | 416 | 416 | 407 | 415 | 19,700 |
2007/11/19 | 429 | 430 | 418 | 421 | 19,900 |
2007/11/16 | 427 | 428 | 424 | 426 | 14,500 |
2007/11/15 | 433 | 437 | 429 | 432 | 13,700 |
2007/11/14 | 422 | 430 | 422 | 428 | 14,200 |
2007/11/13 | 419 | 424 | 417 | 420 | 20,700 |
2007/11/12 | 429 | 429 | 421 | 422 | 23,800 |
2007/11/09 | 435 | 437 | 429 | 435 | 24,400 |
2007/11/08 | 448 | 450 | 435 | 442 | 34,800 |
2007/11/07 | 451 | 461 | 447 | 450 | 15,300 |
2007/11/06 | 446 | 460 | 446 | 452 | 16,500 |
2007/11/05 | 462 | 462 | 448 | 450 | 20,000 |
2007/11/02 | 460 | 460 | 450 | 454 | 27,200 |
2007/11/01 | 455 | 460 | 453 | 460 | 16,700 |
2007/10/31 | 444 | 450 | 442 | 450 | 16,500 |
2007/10/30 | 456 | 457 | 442 | 449 | 28,300 |
2007/10/29 | 445 | 452 | 445 | 452 | 38,700 |
2007/10/26 | 435 | 438 | 433 | 437 | 13,000 |
2007/10/25 | 437 | 439 | 432 | 435 | 35,400 |
2007/10/24 | 435 | 442 | 435 | 442 | 23,600 |
2007/10/23 | 435 | 442 | 434 | 438 | 18,900 |
2007/10/22 | 440 | 444 | 431 | 439 | 68,400 |
2007/10/19 | 451 | 451 | 441 | 447 | 31,000 |
2007/10/18 | 446 | 454 | 441 | 448 | 37,200 |
2007/10/17 | 446 | 448 | 434 | 436 | 36,500 |
2007/10/16 | 448 | 451 | 442 | 443 | 34,100 |
2007/10/15 | 451 | 457 | 446 | 446 | 22,400 |
2007/10/12 | 464 | 465 | 446 | 449 | 37,900 |
2007/10/11 | 457 | 461 | 442 | 460 | 56,600 |
2007/10/10 | 472 | 473 | 455 | 457 | 70,400 |
2007/10/09 | 485 | 490 | 480 | 481 | 46,700 |
2007/10/05 | 472 | 482 | 467 | 480 | 44,400 |
2007/10/04 | 455 | 470 | 451 | 468 | 27,700 |
2007/10/03 | 442 | 455 | 441 | 455 | 39,500 |
2007/10/02 | 441 | 443 | 436 | 440 | 35,700 |
2007/10/01 | 432 | 438 | 428 | 434 | 23,300 |
2007/09/28 | 432 | 436 | 427 | 430 | 24,100 |
2007/09/27 | 421 | 431 | 421 | 431 | 22,900 |
2007/09/26 | 418 | 420 | 413 | 419 | 17,700 |
2007/09/25 | 410 | 416 | 410 | 413 | 16,700 |
2007/09/21 | 411 | 412 | 406 | 407 | 17,500 |
2007/09/20 | 420 | 420 | 405 | 405 | 19,100 |
2007/09/19 | 412 | 418 | 406 | 411 | 16,500 |
2007/09/18 | 410 | 411 | 403 | 403 | 15,800 |
2007/09/14 | 410 | 413 | 409 | 409 | 50,200 |
2007/09/13 | 407 | 409 | 404 | 405 | 15,800 |
2007/09/12 | 410 | 412 | 409 | 409 | 18,300 |
2007/09/11 | 410 | 412 | 408 | 410 | 12,300 |
2007/09/10 | 410 | 417 | 406 | 414 | 26,700 |
2007/09/07 | 421 | 425 | 419 | 419 | 12,500 |
2007/09/06 | 420 | 423 | 411 | 419 | 21,900 |
2007/09/05 | 426 | 430 | 422 | 425 | 17,800 |
2007/09/04 | 429 | 433 | 427 | 431 | 20,400 |
2007/09/03 | 433 | 433 | 425 | 429 | 18,400 |
2007/08/31 | 415 | 429 | 415 | 429 | 34,900 |
2007/08/30 | 422 | 423 | 417 | 417 | 11,700 |
2007/08/29 | 422 | 422 | 415 | 417 | 21,800 |
2007/08/28 | 427 | 428 | 425 | 427 | 14,500 |
2007/08/27 | 422 | 429 | 422 | 428 | 16,100 |
2007/08/24 | 420 | 424 | 416 | 419 | 15,400 |
2007/08/23 | 419 | 423 | 415 | 423 | 24,900 |
2007/08/22 | 408 | 412 | 407 | 412 | 7,700 |
2007/08/21 | 400 | 410 | 400 | 407 | 68,800 |
2007/08/20 | 410 | 421 | 406 | 406 | 61,300 |
2007/08/17 | 417 | 417 | 403 | 403 | 81,100 |
2007/08/16 | 415 | 419 | 401 | 418 | 54,100 |
2007/08/15 | 440 | 440 | 427 | 428 | 34,000 |
2007/08/14 | 444 | 444 | 438 | 444 | 24,400 |
2007/08/13 | 449 | 451 | 443 | 449 | 42,800 |
2007/08/10 | 466 | 468 | 441 | 444 | 62,500 |
2007/08/09 | 478 | 478 | 465 | 471 | 68,700 |
2007/08/08 | 463 | 463 | 459 | 463 | 42,500 |
2007/08/07 | 464 | 465 | 461 | 463 | 8,800 |
2007/08/06 | 463 | 464 | 459 | 463 | 28,700 |
2007/08/03 | 468 | 470 | 461 | 465 | 21,400 |
2007/08/02 | 470 | 474 | 461 | 470 | 34,000 |
2007/08/01 | 485 | 485 | 468 | 468 | 35,100 |
2007/07/31 | 478 | 485 | 470 | 475 | 32,400 |
2007/07/30 | 465 | 470 | 460 | 468 | 37,400 |
2007/07/27 | 475 | 475 | 460 | 468 | 39,500 |
2007/07/26 | 482 | 486 | 480 | 480 | 33,800 |
2007/07/25 | 487 | 489 | 482 | 485 | 28,300 |
2007/07/24 | 488 | 493 | 488 | 492 | 18,400 |
2007/07/23 | 495 | 496 | 484 | 484 | 31,100 |
2007/07/20 | 489 | 492 | 489 | 490 | 12,700 |
2007/07/19 | 487 | 492 | 485 | 491 | 39,100 |
2007/07/18 | 494 | 495 | 487 | 489 | 27,800 |
2007/07/17 | 494 | 495 | 492 | 493 | 27,500 |
2007/07/13 | 491 | 494 | 490 | 494 | 49,800 |
2007/07/12 | 496 | 500 | 492 | 495 | 46,500 |
2007/07/11 | 502 | 504 | 497 | 500 | 43,600 |
2007/07/10 | 509 | 513 | 505 | 505 | 34,100 |
2007/07/09 | 512 | 513 | 510 | 511 | 19,900 |
2007/07/06 | 512 | 513 | 510 | 510 | 15,300 |
2007/07/05 | 516 | 516 | 513 | 515 | 11,900 |
2007/07/04 | 513 | 516 | 512 | 514 | 11,100 |
2007/07/03 | 519 | 522 | 510 | 514 | 79,900 |
2007/07/02 | 519 | 520 | 509 | 513 | 40,100 |
2007/06/29 | 514 | 519 | 512 | 519 | 44,800 |
2007/06/28 | 511 | 514 | 505 | 514 | 62,900 |
2007/06/27 | 524 | 524 | 511 | 513 | 58,200 |
2007/06/26 | 519 | 530 | 508 | 528 | 117,900 |
2007/06/26 | 1 -> 1.10 分割 | ||||
2007/06/25 | 582 | 590 | 579 | 579 | 205,100 |
2007/06/22 | 581 | 583 | 578 | 582 | 72,900 |
2007/06/21 | 580 | 582 | 576 | 582 | 60,600 |
2007/06/20 | 576 | 580 | 575 | 580 | 51,400 |
2007/06/19 | 577 | 578 | 575 | 577 | 41,400 |
2007/06/18 | 570 | 576 | 570 | 576 | 50,500 |
2007/06/15 | 567 | 569 | 566 | 569 | 32,300 |
2007/06/14 | 566 | 569 | 564 | 569 | 40,700 |
2007/06/13 | 568 | 570 | 564 | 568 | 34,900 |
2007/06/12 | 568 | 570 | 566 | 570 | 50,300 |
2007/06/11 | 566 | 570 | 563 | 568 | 83,100 |
2007/06/08 | 563 | 566 | 561 | 566 | 87,900 |
2007/06/07 | 561 | 563 | 560 | 563 | 27,900 |
2007/06/06 | 566 | 566 | 563 | 563 | 18,500 |
2007/06/05 | 563 | 566 | 561 | 565 | 33,400 |
2007/06/04 | 565 | 567 | 560 | 563 | 45,100 |
2007/06/01 | 570 | 570 | 564 | 565 | 51,700 |
2007/05/31 | 559 | 567 | 559 | 566 | 46,100 |
2007/05/30 | 560 | 560 | 554 | 559 | 33,700 |
2007/05/29 | 552 | 563 | 552 | 560 | 58,300 |
2007/05/28 | 546 | 553 | 546 | 550 | 21,800 |
2007/05/25 | 545 | 549 | 544 | 547 | 28,300 |
2007/05/24 | 557 | 558 | 548 | 552 | 27,300 |
2007/05/23 | 547 | 558 | 547 | 556 | 38,000 |
2007/05/22 | 541 | 548 | 541 | 546 | 34,900 |
2007/05/21 | 535 | 542 | 525 | 541 | 44,100 |
2007/05/18 | 542 | 546 | 531 | 535 | 59,800 |
2007/05/17 | 545 | 550 | 544 | 546 | 48,500 |
2007/05/16 | 555 | 557 | 547 | 549 | 50,700 |
2007/05/15 | 556 | 560 | 553 | 554 | 48,500 |
2007/05/14 | 563 | 565 | 551 | 556 | 60,300 |
2007/05/11 | 567 | 567 | 558 | 561 | 76,200 |
2007/05/10 | 561 | 565 | 559 | 560 | 42,900 |
2007/05/09 | 564 | 568 | 562 | 562 | 24,100 |
2007/05/08 | 569 | 570 | 564 | 568 | 35,600 |
2007/05/07 | 563 | 569 | 560 | 567 | 50,800 |
2007/05/02 | 560 | 562 | 557 | 560 | 36,600 |
2007/05/01 | 548 | 558 | 547 | 557 | 68,500 |
2007/04/27 | 562 | 563 | 554 | 558 | 53,900 |
2007/04/26 | 566 | 566 | 558 | 561 | 51,200 |
2007/04/25 | 566 | 566 | 560 | 562 | 43,400 |
2007/04/24 | 552 | 561 | 552 | 560 | 46,700 |
2007/04/23 | 566 | 569 | 545 | 551 | 100,400 |
2007/04/20 | 580 | 582 | 568 | 568 | 62,000 |
2007/04/19 | 583 | 587 | 578 | 579 | 113,400 |
2007/04/18 | 576 | 580 | 575 | 580 | 58,100 |
2007/04/17 | 575 | 583 | 571 | 573 | 141,600 |
2007/04/16 | 561 | 569 | 561 | 568 | 104,000 |
2007/04/13 | 558 | 562 | 558 | 559 | 22,800 |
2007/04/12 | 560 | 561 | 556 | 559 | 26,800 |
2007/04/11 | 561 | 562 | 557 | 559 | 51,600 |
2007/04/10 | 556 | 560 | 556 | 560 | 67,900 |
2007/04/09 | 553 | 557 | 553 | 556 | 36,200 |
2007/04/06 | 555 | 557 | 552 | 553 | 41,600 |
2007/04/05 | 551 | 556 | 551 | 553 | 29,300 |
2007/04/04 | 555 | 556 | 551 | 556 | 32,700 |
2007/04/03 | 550 | 552 | 542 | 552 | 39,500 |
2007/04/02 | 558 | 559 | 549 | 550 | 54,100 |
2007/03/30 | 557 | 558 | 553 | 556 | 36,500 |
2007/03/29 | 552 | 558 | 552 | 557 | 37,400 |
2007/03/28 | 555 | 557 | 552 | 557 | 38,400 |
2007/03/27 | 558 | 558 | 552 | 554 | 27,800 |
2007/03/26 | 559 | 559 | 556 | 559 | 40,700 |
2007/03/23 | 557 | 559 | 556 | 559 | 57,500 |
2007/03/22 | 558 | 558 | 555 | 556 | 47,100 |
2007/03/20 | 554 | 554 | 550 | 552 | 47,100 |
2007/03/19 | 550 | 552 | 546 | 549 | 43,600 |
2007/03/16 | 547 | 551 | 545 | 548 | 93,900 |
2007/03/15 | 543 | 548 | 543 | 544 | 55,100 |
2007/03/14 | 549 | 552 | 543 | 543 | 54,300 |
2007/03/13 | 556 | 557 | 552 | 552 | 42,700 |
2007/03/12 | 550 | 560 | 549 | 555 | 99,900 |
2007/03/09 | 554 | 555 | 548 | 554 | 119,700 |
2007/03/08 | 536 | 541 | 535 | 541 | 59,900 |
2007/03/07 | 545 | 545 | 534 | 534 | 86,500 |
2007/03/06 | 520 | 530 | 518 | 527 | 72,200 |
2007/03/05 | 545 | 545 | 518 | 522 | 103,500 |
2007/03/02 | 555 | 555 | 545 | 545 | 59,700 |
2007/03/01 | 553 | 557 | 540 | 548 | 79,300 |
2007/02/28 | 541 | 549 | 530 | 546 | 134,000 |
2007/02/27 | 556 | 564 | 554 | 560 | 84,400 |
2007/02/26 | 554 | 555 | 550 | 554 | 58,800 |
2007/02/23 | 550 | 551 | 544 | 550 | 62,200 |
2007/02/22 | 547 | 552 | 547 | 550 | 73,700 |
2007/02/21 | 542 | 550 | 541 | 549 | 64,800 |
2007/02/20 | 542 | 546 | 541 | 541 | 56,200 |
2007/02/19 | 535 | 543 | 534 | 541 | 54,700 |
2007/02/16 | 541 | 542 | 536 | 536 | 54,300 |
2007/02/15 | 540 | 544 | 537 | 542 | 116,200 |
2007/02/14 | 539 | 542 | 537 | 538 | 100,100 |
2007/02/13 | 528 | 537 | 527 | 536 | 99,100 |
2007/02/09 | 522 | 528 | 521 | 527 | 125,100 |
2007/02/08 | 521 | 521 | 517 | 518 | 24,500 |
2007/02/07 | 518 | 522 | 516 | 516 | 24,600 |
2007/02/06 | 509 | 519 | 509 | 519 | 34,100 |
2007/02/05 | 519 | 519 | 509 | 511 | 55,500 |
2007/02/02 | 522 | 525 | 516 | 519 | 57,400 |
2007/02/01 | 525 | 527 | 522 | 522 | 44,500 |
2007/01/31 | 521 | 526 | 520 | 524 | 63,400 |
2007/01/30 | 528 | 529 | 525 | 525 | 65,400 |
2007/01/29 | 525 | 530 | 524 | 527 | 55,000 |
2007/01/26 | 523 | 524 | 519 | 524 | 47,400 |
2007/01/25 | 528 | 529 | 523 | 526 | 74,100 |
2007/01/24 | 525 | 530 | 525 | 528 | 73,600 |
2007/01/23 | 529 | 529 | 526 | 528 | 49,700 |
2007/01/22 | 523 | 531 | 522 | 529 | 89,800 |
2007/01/19 | 521 | 524 | 520 | 523 | 52,800 |
2007/01/18 | 520 | 527 | 517 | 520 | 152,700 |
2007/01/17 | 517 | 520 | 516 | 517 | 54,000 |
2007/01/16 | 519 | 526 | 515 | 518 | 139,300 |
2007/01/15 | 509 | 517 | 508 | 515 | 152,000 |
2007/01/12 | 500 | 509 | 500 | 505 | 89,000 |
2007/01/11 | 495 | 504 | 495 | 499 | 83,800 |
2007/01/10 | 493 | 496 | 493 | 493 | 71,100 |
2007/01/09 | 490 | 494 | 489 | 493 | 49,800 |
2007/01/05 | 493 | 495 | 488 | 490 | 48,100 |
2007/01/04 | 495 | 495 | 492 | 493 | 18,400 |