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 |
---|---|---|---|---|---|
2008/12/30 | 397 | 405 | 391 | 405 | 16,600 |
2008/12/29 | 380 | 395 | 380 | 392 | 15,500 |
2008/12/26 | 385 | 385 | 377 | 380 | 19,900 |
2008/12/25 | 390 | 393 | 386 | 390 | 28,800 |
2008/12/24 | 390 | 400 | 390 | 400 | 82,900 |
2008/12/22 | 398 | 399 | 393 | 394 | 16,300 |
2008/12/19 | 406 | 411 | 395 | 402 | 22,400 |
2008/12/18 | 412 | 422 | 409 | 416 | 22,500 |
2008/12/17 | 430 | 430 | 408 | 419 | 26,700 |
2008/12/16 | 429 | 430 | 427 | 430 | 30,800 |
2008/12/15 | 422 | 431 | 422 | 429 | 45,700 |
2008/12/12 | 425 | 427 | 420 | 420 | 68,000 |
2008/12/11 | 423 | 427 | 418 | 427 | 39,000 |
2008/12/10 | 414 | 424 | 414 | 424 | 32,800 |
2008/12/09 | 406 | 414 | 405 | 413 | 26,800 |
2008/12/08 | 401 | 407 | 400 | 406 | 57,600 |
2008/12/05 | 387 | 399 | 387 | 396 | 35,200 |
2008/12/04 | 380 | 386 | 379 | 386 | 38,500 |
2008/12/03 | 375 | 379 | 370 | 378 | 33,100 |
2008/12/02 | 377 | 377 | 363 | 367 | 27,900 |
2008/12/01 | 380 | 382 | 375 | 377 | 17,700 |
2008/11/28 | 372 | 379 | 372 | 378 | 27,900 |
2008/11/27 | 370 | 374 | 368 | 371 | 13,300 |
2008/11/26 | 362 | 374 | 359 | 374 | 37,400 |
2008/11/25 | 367 | 367 | 350 | 361 | 10,600 |
2008/11/21 | 345 | 360 | 339 | 360 | 37,200 |
2008/11/20 | 369 | 369 | 350 | 350 | 28,400 |
2008/11/19 | 363 | 369 | 360 | 369 | 37,600 |
2008/11/18 | 345 | 362 | 345 | 359 | 32,800 |
2008/11/17 | 340 | 346 | 333 | 345 | 16,500 |
2008/11/14 | 348 | 348 | 330 | 330 | 8,700 |
2008/11/13 | 335 | 343 | 333 | 335 | 11,300 |
2008/11/12 | 340 | 345 | 334 | 337 | 5,800 |
2008/11/11 | 346 | 348 | 338 | 342 | 9,300 |
2008/11/10 | 344 | 350 | 340 | 344 | 15,700 |
2008/11/07 | 340 | 345 | 334 | 339 | 21,400 |
2008/11/06 | 347 | 352 | 342 | 342 | 22,500 |
2008/11/05 | 350 | 356 | 346 | 356 | 30,400 |
2008/11/04 | 331 | 345 | 330 | 341 | 24,500 |
2008/10/31 | 336 | 337 | 322 | 326 | 21,400 |
2008/10/30 | 318 | 333 | 318 | 333 | 44,700 |
2008/10/29 | 325 | 325 | 309 | 320 | 27,600 |
2008/10/28 | 290 | 300 | 286 | 300 | 38,500 |
2008/10/27 | 310 | 323 | 294 | 296 | 30,200 |
2008/10/24 | 317 | 328 | 311 | 316 | 12,200 |
2008/10/23 | 330 | 330 | 310 | 322 | 29,600 |
2008/10/22 | 351 | 352 | 332 | 332 | 22,300 |
2008/10/21 | 358 | 363 | 357 | 363 | 29,200 |
2008/10/20 | 341 | 354 | 338 | 353 | 19,700 |
2008/10/17 | 330 | 334 | 324 | 331 | 25,500 |
2008/10/16 | 340 | 340 | 322 | 323 | 28,300 |
2008/10/15 | 350 | 360 | 350 | 360 | 29,700 |
2008/10/14 | 368 | 368 | 368 | 368 | 21,000 |
2008/10/10 | 302 | 314 | 286 | 288 | 39,100 |
2008/10/09 | 325 | 333 | 318 | 318 | 23,500 |
2008/10/08 | 334 | 340 | 325 | 326 | 33,200 |
2008/10/07 | 336 | 340 | 333 | 335 | 41,000 |
2008/10/06 | 335 | 343 | 335 | 337 | 33,800 |
2008/10/03 | 353 | 356 | 335 | 335 | 22,000 |
2008/10/02 | 360 | 362 | 351 | 354 | 26,500 |
2008/10/01 | 356 | 365 | 353 | 355 | 24,200 |
2008/09/30 | 355 | 358 | 344 | 347 | 39,200 |
2008/09/29 | 375 | 381 | 357 | 361 | 38,000 |
2008/09/26 | 382 | 382 | 375 | 377 | 30,500 |
2008/09/25 | 388 | 389 | 383 | 385 | 11,000 |
2008/09/24 | 389 | 392 | 383 | 388 | 13,100 |
2008/09/22 | 398 | 398 | 391 | 393 | 12,000 |
2008/09/19 | 383 | 393 | 379 | 393 | 31,200 |
2008/09/18 | 390 | 394 | 384 | 388 | 21,500 |
2008/09/17 | 385 | 396 | 384 | 393 | 19,000 |
2008/09/16 | 375 | 387 | 375 | 385 | 21,800 |
2008/09/12 | 400 | 400 | 392 | 395 | 37,000 |
2008/09/11 | 394 | 399 | 390 | 390 | 20,000 |
2008/09/10 | 380 | 399 | 380 | 390 | 25,300 |
2008/09/09 | 392 | 393 | 380 | 380 | 27,400 |
2008/09/08 | 376 | 401 | 376 | 396 | 34,800 |
2008/09/05 | 385 | 385 | 374 | 376 | 31,800 |
2008/09/04 | 390 | 391 | 380 | 387 | 21,700 |
2008/09/03 | 392 | 392 | 382 | 389 | 17,300 |
2008/09/02 | 390 | 394 | 383 | 385 | 28,200 |
2008/09/01 | 396 | 400 | 390 | 390 | 16,600 |
2008/08/29 | 389 | 401 | 389 | 401 | 22,900 |
2008/08/28 | 389 | 389 | 382 | 389 | 10,300 |
2008/08/27 | 391 | 392 | 385 | 389 | 9,900 |
2008/08/26 | 394 | 395 | 383 | 393 | 15,000 |
2008/08/25 | 390 | 403 | 390 | 399 | 11,200 |
2008/08/22 | 398 | 398 | 389 | 391 | 11,300 |
2008/08/21 | 395 | 395 | 391 | 393 | 7,700 |
2008/08/20 | 396 | 400 | 393 | 400 | 9,400 |
2008/08/19 | 388 | 396 | 383 | 396 | 10,000 |
2008/08/18 | 389 | 405 | 389 | 403 | 14,400 |
2008/08/15 | 392 | 395 | 367 | 390 | 24,700 |
2008/08/14 | 396 | 401 | 395 | 396 | 11,300 |
2008/08/13 | 401 | 402 | 391 | 396 | 15,700 |
2008/08/12 | 418 | 418 | 403 | 403 | 14,900 |
2008/08/11 | 403 | 418 | 403 | 418 | 14,600 |
2008/08/08 | 398 | 413 | 398 | 411 | 11,900 |
2008/08/07 | 415 | 415 | 398 | 402 | 11,600 |
2008/08/06 | 405 | 414 | 401 | 413 | 15,100 |
2008/08/05 | 409 | 416 | 400 | 404 | 16,000 |
2008/08/04 | 405 | 415 | 405 | 409 | 22,300 |
2008/08/01 | 408 | 414 | 400 | 405 | 21,700 |
2008/07/31 | 410 | 412 | 404 | 408 | 15,100 |
2008/07/30 | 400 | 405 | 400 | 405 | 14,500 |
2008/07/29 | 403 | 405 | 399 | 405 | 7,300 |
2008/07/28 | 415 | 415 | 404 | 405 | 6,300 |
2008/07/25 | 414 | 420 | 410 | 410 | 9,100 |
2008/07/24 | 419 | 419 | 411 | 419 | 9,300 |
2008/07/23 | 410 | 411 | 404 | 404 | 15,000 |
2008/07/22 | 399 | 400 | 391 | 400 | 17,600 |
2008/07/18 | 392 | 395 | 387 | 389 | 21,400 |
2008/07/17 | 382 | 389 | 382 | 389 | 12,000 |
2008/07/16 | 384 | 391 | 377 | 382 | 14,000 |
2008/07/15 | 396 | 398 | 388 | 389 | 18,000 |
2008/07/14 | 396 | 402 | 395 | 395 | 10,000 |
2008/07/11 | 396 | 398 | 392 | 395 | 17,700 |
2008/07/10 | 403 | 404 | 395 | 395 | 12,600 |
2008/07/09 | 399 | 410 | 398 | 398 | 10,200 |
2008/07/08 | 401 | 403 | 395 | 397 | 18,800 |
2008/07/07 | 395 | 402 | 395 | 400 | 11,900 |
2008/07/04 | 401 | 402 | 390 | 400 | 21,700 |
2008/07/03 | 400 | 405 | 400 | 405 | 21,000 |
2008/07/02 | 412 | 419 | 410 | 411 | 24,400 |
2008/07/01 | 415 | 419 | 406 | 413 | 26,400 |
2008/06/30 | 408 | 420 | 402 | 412 | 17,700 |
2008/06/27 | 415 | 415 | 406 | 411 | 37,900 |
2008/06/26 | 423 | 425 | 418 | 419 | 29,700 |
2008/06/25 | 412 | 425 | 408 | 419 | 74,900 |
2008/06/24 | 441 | 445 | 438 | 445 | 56,300 |
2008/06/23 | 441 | 444 | 440 | 443 | 23,600 |
2008/06/20 | 445 | 447 | 443 | 444 | 22,100 |
2008/06/19 | 448 | 448 | 439 | 440 | 17,500 |
2008/06/18 | 449 | 449 | 445 | 447 | 20,700 |
2008/06/17 | 445 | 451 | 443 | 446 | 15,600 |
2008/06/16 | 448 | 451 | 447 | 449 | 9,400 |
2008/06/13 | 444 | 449 | 442 | 443 | 41,000 |
2008/06/12 | 446 | 452 | 442 | 452 | 51,700 |
2008/06/11 | 443 | 449 | 443 | 443 | 16,500 |
2008/06/10 | 447 | 447 | 442 | 442 | 17,100 |
2008/06/09 | 444 | 450 | 438 | 447 | 25,600 |
2008/06/06 | 448 | 452 | 446 | 446 | 60,800 |
2008/06/05 | 445 | 448 | 444 | 446 | 18,800 |
2008/06/04 | 445 | 448 | 444 | 445 | 27,800 |
2008/06/03 | 443 | 448 | 440 | 444 | 30,100 |
2008/06/02 | 443 | 448 | 443 | 443 | 22,300 |
2008/05/30 | 433 | 442 | 433 | 442 | 24,700 |
2008/05/29 | 433 | 439 | 432 | 433 | 23,600 |
2008/05/28 | 431 | 435 | 430 | 430 | 31,100 |
2008/05/27 | 427 | 432 | 424 | 431 | 25,000 |
2008/05/26 | 435 | 439 | 424 | 426 | 39,500 |
2008/05/23 | 439 | 440 | 436 | 436 | 28,900 |
2008/05/22 | 439 | 444 | 430 | 439 | 22,500 |
2008/05/21 | 444 | 448 | 444 | 444 | 26,400 |
2008/05/20 | 441 | 448 | 441 | 444 | 19,200 |
2008/05/19 | 439 | 444 | 435 | 437 | 21,400 |
2008/05/16 | 430 | 441 | 429 | 441 | 38,200 |
2008/05/15 | 425 | 429 | 423 | 426 | 26,600 |
2008/05/14 | 417 | 421 | 415 | 420 | 38,200 |
2008/05/13 | 413 | 416 | 413 | 416 | 15,600 |
2008/05/12 | 415 | 417 | 411 | 413 | 23,000 |
2008/05/09 | 414 | 417 | 411 | 413 | 27,500 |
2008/05/08 | 410 | 416 | 410 | 412 | 24,800 |
2008/05/07 | 410 | 415 | 409 | 410 | 23,800 |
2008/05/02 | 405 | 410 | 403 | 410 | 28,000 |
2008/05/01 | 406 | 406 | 400 | 400 | 26,100 |
2008/04/30 | 410 | 416 | 397 | 401 | 58,400 |
2008/04/28 | 404 | 417 | 404 | 410 | 26,000 |
2008/04/25 | 400 | 404 | 399 | 401 | 27,500 |
2008/04/24 | 397 | 401 | 397 | 397 | 13,200 |
2008/04/23 | 399 | 400 | 397 | 397 | 25,200 |
2008/04/22 | 395 | 399 | 395 | 399 | 16,700 |
2008/04/21 | 395 | 397 | 392 | 395 | 12,300 |
2008/04/18 | 391 | 394 | 387 | 394 | 12,300 |
2008/04/17 | 385 | 390 | 385 | 390 | 16,700 |
2008/04/16 | 386 | 388 | 380 | 385 | 18,800 |
2008/04/15 | 390 | 390 | 384 | 385 | 8,000 |
2008/04/14 | 385 | 392 | 380 | 386 | 11,900 |
2008/04/11 | 386 | 395 | 386 | 395 | 17,900 |
2008/04/10 | 382 | 389 | 382 | 385 | 19,800 |
2008/04/09 | 386 | 393 | 386 | 388 | 22,100 |
2008/04/08 | 386 | 393 | 386 | 386 | 28,600 |
2008/04/07 | 379 | 388 | 376 | 386 | 22,600 |
2008/04/04 | 381 | 381 | 377 | 379 | 22,000 |
2008/04/03 | 380 | 382 | 376 | 380 | 19,400 |
2008/04/02 | 371 | 384 | 371 | 380 | 31,600 |
2008/04/01 | 370 | 378 | 362 | 366 | 29,200 |
2008/03/31 | 370 | 376 | 361 | 370 | 20,400 |
2008/03/28 | 360 | 370 | 356 | 369 | 14,000 |
2008/03/27 | 357 | 365 | 353 | 361 | 15,200 |
2008/03/26 | 356 | 360 | 351 | 355 | 16,600 |
2008/03/25 | 358 | 359 | 350 | 357 | 46,100 |
2008/03/24 | 350 | 350 | 346 | 348 | 32,800 |
2008/03/21 | 350 | 356 | 349 | 349 | 18,500 |
2008/03/19 | 345 | 357 | 341 | 344 | 14,800 |
2008/03/18 | 338 | 344 | 338 | 343 | 4,800 |
2008/03/17 | 350 | 350 | 337 | 343 | 13,400 |
2008/03/14 | 354 | 355 | 346 | 349 | 39,100 |
2008/03/13 | 359 | 367 | 345 | 359 | 31,200 |
2008/03/12 | 377 | 380 | 371 | 373 | 14,800 |
2008/03/11 | 370 | 379 | 365 | 374 | 26,700 |
2008/03/10 | 380 | 382 | 372 | 373 | 14,200 |
2008/03/07 | 381 | 385 | 380 | 383 | 16,800 |
2008/03/06 | 381 | 388 | 381 | 387 | 30,600 |
2008/03/05 | 381 | 386 | 380 | 380 | 12,300 |
2008/03/04 | 381 | 387 | 380 | 380 | 18,800 |
2008/03/03 | 385 | 387 | 378 | 381 | 35,700 |
2008/02/29 | 382 | 386 | 380 | 383 | 24,900 |
2008/02/28 | 390 | 391 | 385 | 390 | 9,400 |
2008/02/27 | 389 | 393 | 388 | 393 | 13,600 |
2008/02/26 | 399 | 399 | 384 | 384 | 17,000 |
2008/02/25 | 387 | 391 | 387 | 391 | 16,000 |
2008/02/22 | 392 | 392 | 383 | 386 | 19,900 |
2008/02/21 | 387 | 398 | 387 | 395 | 19,100 |
2008/02/20 | 398 | 400 | 382 | 385 | 17,900 |
2008/02/19 | 398 | 402 | 395 | 398 | 52,400 |
2008/02/18 | 385 | 394 | 384 | 394 | 15,700 |
2008/02/15 | 382 | 390 | 378 | 385 | 19,200 |
2008/02/14 | 381 | 390 | 381 | 389 | 21,600 |
2008/02/13 | 371 | 378 | 371 | 378 | 21,600 |
2008/02/12 | 367 | 371 | 367 | 370 | 19,900 |
2008/02/08 | 369 | 375 | 362 | 367 | 13,300 |
2008/02/07 | 359 | 370 | 359 | 369 | 22,000 |
2008/02/06 | 365 | 370 | 361 | 362 | 35,700 |
2008/02/05 | 374 | 375 | 367 | 370 | 29,700 |
2008/02/04 | 365 | 375 | 365 | 375 | 23,100 |
2008/02/01 | 362 | 367 | 360 | 363 | 21,500 |
2008/01/31 | 351 | 360 | 351 | 359 | 19,800 |
2008/01/30 | 350 | 355 | 348 | 354 | 32,600 |
2008/01/29 | 350 | 350 | 344 | 350 | 22,900 |
2008/01/28 | 349 | 350 | 341 | 341 | 29,700 |
2008/01/25 | 335 | 349 | 334 | 349 | 56,700 |
2008/01/24 | 330 | 344 | 330 | 333 | 49,300 |
2008/01/23 | 323 | 350 | 321 | 327 | 35,000 |
2008/01/22 | 330 | 333 | 307 | 313 | 85,800 |
2008/01/21 | 357 | 358 | 347 | 347 | 31,000 |
2008/01/18 | 358 | 358 | 350 | 356 | 28,000 |
2008/01/17 | 354 | 365 | 350 | 362 | 32,300 |
2008/01/16 | 350 | 367 | 346 | 354 | 35,700 |
2008/01/15 | 394 | 396 | 382 | 385 | 32,400 |
2008/01/11 | 401 | 404 | 392 | 399 | 64,200 |
2008/01/10 | 406 | 410 | 404 | 404 | 10,500 |
2008/01/09 | 401 | 413 | 400 | 410 | 31,400 |
2008/01/08 | 406 | 409 | 403 | 406 | 35,500 |
2008/01/07 | 405 | 410 | 403 | 408 | 40,600 |
2008/01/04 | 421 | 424 | 400 | 405 | 31,300 |