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 |
---|---|---|---|---|---|
2009/12/30 | 303 | 303 | 300 | 301 | 10,400 |
2009/12/29 | 299 | 302 | 298 | 302 | 10,100 |
2009/12/28 | 300 | 302 | 296 | 296 | 54,300 |
2009/12/25 | 301 | 306 | 298 | 306 | 123,500 |
2009/12/24 | 307 | 307 | 302 | 302 | 31,300 |
2009/12/22 | 307 | 307 | 304 | 304 | 32,800 |
2009/12/21 | 309 | 309 | 306 | 308 | 15,600 |
2009/12/18 | 309 | 309 | 306 | 306 | 12,000 |
2009/12/17 | 310 | 310 | 306 | 308 | 14,600 |
2009/12/16 | 310 | 313 | 308 | 310 | 15,300 |
2009/12/15 | 308 | 310 | 307 | 307 | 12,000 |
2009/12/14 | 310 | 310 | 306 | 309 | 11,500 |
2009/12/11 | 310 | 310 | 307 | 310 | 22,800 |
2009/12/10 | 310 | 311 | 305 | 305 | 11,500 |
2009/12/09 | 308 | 311 | 308 | 309 | 5,700 |
2009/12/08 | 309 | 312 | 308 | 308 | 12,400 |
2009/12/07 | 310 | 310 | 308 | 309 | 11,100 |
2009/12/04 | 312 | 313 | 307 | 307 | 7,400 |
2009/12/03 | 305 | 311 | 305 | 311 | 27,200 |
2009/12/02 | 308 | 311 | 304 | 306 | 25,100 |
2009/12/01 | 303 | 305 | 300 | 305 | 26,200 |
2009/11/30 | 297 | 298 | 291 | 298 | 34,200 |
2009/11/27 | 298 | 298 | 294 | 296 | 13,900 |
2009/11/26 | 296 | 301 | 296 | 296 | 4,800 |
2009/11/25 | 300 | 303 | 292 | 296 | 15,300 |
2009/11/24 | 300 | 301 | 298 | 298 | 13,800 |
2009/11/20 | 300 | 306 | 300 | 301 | 16,700 |
2009/11/19 | 303 | 304 | 302 | 303 | 12,300 |
2009/11/18 | 306 | 308 | 306 | 306 | 21,300 |
2009/11/17 | 305 | 307 | 303 | 307 | 17,400 |
2009/11/16 | 302 | 304 | 302 | 302 | 13,800 |
2009/11/13 | 302 | 306 | 302 | 302 | 6,000 |
2009/11/12 | 306 | 308 | 304 | 304 | 25,100 |
2009/11/11 | 303 | 307 | 303 | 306 | 15,600 |
2009/11/10 | 308 | 310 | 302 | 302 | 42,200 |
2009/11/09 | 310 | 310 | 307 | 308 | 15,300 |
2009/11/06 | 308 | 309 | 306 | 308 | 19,700 |
2009/11/05 | 310 | 310 | 307 | 308 | 8,100 |
2009/11/04 | 309 | 310 | 307 | 309 | 21,400 |
2009/11/02 | 307 | 308 | 305 | 306 | 33,300 |
2009/10/30 | 308 | 308 | 304 | 305 | 11,700 |
2009/10/29 | 302 | 308 | 301 | 308 | 36,400 |
2009/10/28 | 303 | 305 | 303 | 304 | 7,900 |
2009/10/27 | 304 | 306 | 302 | 304 | 23,300 |
2009/10/26 | 307 | 307 | 304 | 306 | 21,100 |
2009/10/23 | 302 | 304 | 302 | 303 | 20,100 |
2009/10/22 | 306 | 306 | 302 | 303 | 27,000 |
2009/10/21 | 305 | 306 | 303 | 306 | 11,700 |
2009/10/20 | 305 | 306 | 304 | 306 | 18,800 |
2009/10/19 | 302 | 304 | 301 | 304 | 13,300 |
2009/10/16 | 304 | 304 | 302 | 302 | 12,100 |
2009/10/15 | 304 | 306 | 302 | 304 | 18,300 |
2009/10/14 | 303 | 305 | 301 | 303 | 14,100 |
2009/10/13 | 301 | 305 | 301 | 305 | 14,400 |
2009/10/09 | 304 | 304 | 300 | 301 | 17,700 |
2009/10/08 | 303 | 304 | 300 | 303 | 15,800 |
2009/10/07 | 301 | 302 | 300 | 301 | 10,300 |
2009/10/06 | 305 | 308 | 300 | 303 | 37,700 |
2009/10/05 | 305 | 305 | 301 | 305 | 20,700 |
2009/10/02 | 302 | 302 | 298 | 300 | 29,000 |
2009/10/01 | 300 | 302 | 300 | 302 | 21,200 |
2009/09/30 | 304 | 305 | 301 | 305 | 12,100 |
2009/09/29 | 303 | 304 | 301 | 304 | 6,200 |
2009/09/28 | 300 | 303 | 300 | 303 | 10,400 |
2009/09/25 | 307 | 307 | 300 | 301 | 11,500 |
2009/09/24 | 302 | 307 | 298 | 307 | 29,400 |
2009/09/18 | 302 | 302 | 299 | 302 | 18,100 |
2009/09/17 | 304 | 304 | 300 | 302 | 15,400 |
2009/09/16 | 307 | 307 | 302 | 302 | 9,400 |
2009/09/15 | 304 | 304 | 302 | 304 | 7,000 |
2009/09/14 | 307 | 307 | 302 | 304 | 9,400 |
2009/09/11 | 309 | 309 | 304 | 305 | 26,500 |
2009/09/10 | 307 | 309 | 306 | 309 | 9,800 |
2009/09/09 | 308 | 308 | 303 | 303 | 6,200 |
2009/09/08 | 305 | 305 | 303 | 305 | 8,100 |
2009/09/07 | 306 | 306 | 303 | 304 | 6,000 |
2009/09/04 | 303 | 305 | 303 | 303 | 14,700 |
2009/09/03 | 307 | 309 | 302 | 305 | 24,800 |
2009/09/02 | 310 | 310 | 306 | 309 | 24,700 |
2009/09/01 | 308 | 312 | 308 | 309 | 12,300 |
2009/08/31 | 310 | 314 | 305 | 307 | 17,300 |
2009/08/28 | 310 | 310 | 307 | 308 | 8,000 |
2009/08/27 | 311 | 314 | 305 | 312 | 17,400 |
2009/08/26 | 312 | 312 | 308 | 312 | 12,700 |
2009/08/25 | 311 | 312 | 308 | 309 | 15,900 |
2009/08/24 | 311 | 313 | 310 | 312 | 16,300 |
2009/08/21 | 313 | 314 | 303 | 306 | 38,000 |
2009/08/20 | 320 | 320 | 314 | 314 | 15,900 |
2009/08/19 | 322 | 322 | 317 | 317 | 18,000 |
2009/08/18 | 310 | 335 | 310 | 327 | 81,000 |
2009/08/17 | 317 | 317 | 310 | 310 | 18,100 |
2009/08/14 | 319 | 320 | 316 | 317 | 27,600 |
2009/08/13 | 319 | 321 | 316 | 320 | 13,900 |
2009/08/12 | 323 | 323 | 320 | 322 | 16,700 |
2009/08/11 | 322 | 324 | 319 | 324 | 51,400 |
2009/08/10 | 310 | 314 | 310 | 314 | 11,000 |
2009/08/07 | 311 | 313 | 308 | 310 | 13,500 |
2009/08/06 | 319 | 319 | 301 | 307 | 53,400 |
2009/08/05 | 318 | 320 | 311 | 319 | 38,300 |
2009/08/04 | 315 | 317 | 314 | 316 | 20,200 |
2009/08/03 | 312 | 314 | 309 | 314 | 21,500 |
2009/07/31 | 310 | 310 | 308 | 309 | 4,500 |
2009/07/30 | 308 | 309 | 302 | 307 | 11,400 |
2009/07/29 | 306 | 310 | 300 | 303 | 15,400 |
2009/07/28 | 311 | 312 | 306 | 310 | 8,300 |
2009/07/27 | 314 | 314 | 310 | 312 | 13,500 |
2009/07/24 | 315 | 315 | 311 | 314 | 14,000 |
2009/07/23 | 306 | 313 | 306 | 312 | 22,100 |
2009/07/22 | 306 | 311 | 305 | 309 | 25,600 |
2009/07/21 | 304 | 306 | 301 | 305 | 16,300 |
2009/07/17 | 301 | 305 | 300 | 301 | 15,000 |
2009/07/16 | 298 | 303 | 297 | 300 | 13,400 |
2009/07/15 | 296 | 298 | 295 | 295 | 13,900 |
2009/07/14 | 295 | 299 | 295 | 296 | 22,400 |
2009/07/13 | 298 | 301 | 295 | 295 | 15,600 |
2009/07/10 | 297 | 302 | 297 | 298 | 20,800 |
2009/07/09 | 299 | 302 | 298 | 298 | 16,000 |
2009/07/08 | 303 | 304 | 299 | 299 | 30,400 |
2009/07/07 | 303 | 305 | 301 | 303 | 36,400 |
2009/07/06 | 307 | 308 | 301 | 302 | 19,300 |
2009/07/03 | 309 | 313 | 307 | 307 | 15,600 |
2009/07/02 | 315 | 316 | 310 | 310 | 30,400 |
2009/07/01 | 317 | 317 | 310 | 311 | 30,700 |
2009/06/30 | 315 | 315 | 312 | 313 | 9,600 |
2009/06/29 | 310 | 313 | 309 | 312 | 19,600 |
2009/06/26 | 315 | 315 | 310 | 310 | 29,900 |
2009/06/25 | 316 | 319 | 311 | 316 | 62,900 |
2009/06/24 | 320 | 324 | 319 | 322 | 37,800 |
2009/06/23 | 320 | 324 | 318 | 320 | 28,300 |
2009/06/22 | 321 | 325 | 321 | 321 | 26,200 |
2009/06/19 | 323 | 327 | 321 | 322 | 22,100 |
2009/06/18 | 323 | 327 | 323 | 324 | 21,200 |
2009/06/17 | 323 | 327 | 323 | 326 | 11,000 |
2009/06/16 | 326 | 329 | 322 | 322 | 26,700 |
2009/06/15 | 330 | 334 | 329 | 330 | 22,000 |
2009/06/12 | 337 | 338 | 325 | 330 | 65,900 |
2009/06/11 | 337 | 338 | 320 | 332 | 57,600 |
2009/06/10 | 336 | 340 | 334 | 337 | 31,700 |
2009/06/09 | 330 | 339 | 329 | 332 | 44,500 |
2009/06/08 | 325 | 338 | 322 | 331 | 74,900 |
2009/06/05 | 315 | 321 | 313 | 315 | 41,500 |
2009/06/04 | 306 | 315 | 306 | 313 | 28,100 |
2009/06/03 | 308 | 309 | 305 | 305 | 15,800 |
2009/06/02 | 305 | 309 | 303 | 306 | 29,300 |
2009/06/01 | 305 | 307 | 300 | 302 | 54,800 |
2009/05/29 | 307 | 307 | 305 | 305 | 16,100 |
2009/05/28 | 307 | 310 | 306 | 307 | 27,100 |
2009/05/27 | 307 | 309 | 306 | 307 | 19,400 |
2009/05/26 | 306 | 306 | 302 | 304 | 19,500 |
2009/05/25 | 302 | 304 | 301 | 304 | 12,100 |
2009/05/22 | 299 | 300 | 299 | 299 | 6,300 |
2009/05/21 | 300 | 301 | 299 | 299 | 13,100 |
2009/05/20 | 301 | 302 | 299 | 301 | 13,400 |
2009/05/19 | 301 | 302 | 300 | 301 | 13,100 |
2009/05/18 | 298 | 303 | 298 | 299 | 27,600 |
2009/05/15 | 305 | 306 | 298 | 298 | 26,600 |
2009/05/14 | 307 | 308 | 305 | 305 | 11,900 |
2009/05/13 | 306 | 308 | 303 | 308 | 9,500 |
2009/05/12 | 302 | 307 | 300 | 305 | 8,700 |
2009/05/11 | 301 | 305 | 299 | 303 | 16,600 |
2009/05/08 | 300 | 303 | 299 | 301 | 7,900 |
2009/05/07 | 307 | 307 | 293 | 302 | 28,500 |
2009/05/01 | 296 | 297 | 293 | 294 | 11,100 |
2009/04/30 | 295 | 298 | 293 | 293 | 11,400 |
2009/04/28 | 295 | 300 | 290 | 290 | 15,700 |
2009/04/27 | 294 | 300 | 294 | 295 | 11,600 |
2009/04/24 | 297 | 298 | 295 | 295 | 21,100 |
2009/04/23 | 298 | 304 | 297 | 302 | 27,000 |
2009/04/22 | 306 | 306 | 295 | 300 | 34,900 |
2009/04/21 | 310 | 313 | 309 | 311 | 13,200 |
2009/04/20 | 315 | 317 | 313 | 315 | 7,600 |
2009/04/17 | 314 | 314 | 312 | 312 | 5,200 |
2009/04/16 | 313 | 317 | 312 | 312 | 33,500 |
2009/04/15 | 311 | 316 | 308 | 311 | 20,100 |
2009/04/14 | 315 | 317 | 310 | 311 | 23,600 |
2009/04/13 | 320 | 321 | 317 | 317 | 17,400 |
2009/04/10 | 328 | 328 | 320 | 321 | 13,800 |
2009/04/09 | 322 | 327 | 321 | 323 | 14,600 |
2009/04/08 | 321 | 325 | 321 | 321 | 9,300 |
2009/04/07 | 323 | 328 | 323 | 326 | 8,800 |
2009/04/06 | 335 | 335 | 325 | 328 | 18,800 |
2009/04/03 | 335 | 335 | 330 | 331 | 12,700 |
2009/04/02 | 331 | 333 | 327 | 330 | 33,700 |
2009/04/01 | 309 | 321 | 309 | 321 | 20,000 |
2009/03/31 | 320 | 321 | 311 | 314 | 23,800 |
2009/03/30 | 323 | 330 | 321 | 321 | 21,700 |
2009/03/27 | 329 | 331 | 319 | 319 | 18,300 |
2009/03/26 | 326 | 328 | 320 | 326 | 13,600 |
2009/03/25 | 321 | 326 | 320 | 322 | 19,200 |
2009/03/24 | 328 | 328 | 320 | 327 | 18,400 |
2009/03/23 | 321 | 322 | 312 | 322 | 18,100 |
2009/03/19 | 321 | 321 | 313 | 316 | 9,000 |
2009/03/18 | 316 | 319 | 316 | 316 | 12,000 |
2009/03/17 | 316 | 325 | 316 | 321 | 13,300 |
2009/03/16 | 315 | 323 | 315 | 323 | 13,000 |
2009/03/13 | 323 | 324 | 313 | 315 | 50,100 |
2009/03/12 | 320 | 320 | 310 | 313 | 8,800 |
2009/03/11 | 318 | 319 | 311 | 312 | 6,500 |
2009/03/10 | 311 | 312 | 309 | 310 | 10,400 |
2009/03/09 | 310 | 317 | 310 | 317 | 5,000 |
2009/03/06 | 316 | 316 | 307 | 313 | 13,900 |
2009/03/05 | 310 | 324 | 307 | 312 | 15,600 |
2009/03/04 | 303 | 309 | 303 | 308 | 14,000 |
2009/03/03 | 303 | 310 | 303 | 305 | 16,700 |
2009/03/02 | 306 | 309 | 302 | 303 | 11,300 |
2009/02/27 | 295 | 306 | 295 | 306 | 9,600 |
2009/02/26 | 300 | 300 | 293 | 300 | 7,400 |
2009/02/25 | 297 | 298 | 291 | 296 | 9,100 |
2009/02/24 | 290 | 297 | 289 | 297 | 9,700 |
2009/02/23 | 290 | 297 | 290 | 294 | 8,800 |
2009/02/20 | 299 | 304 | 299 | 300 | 12,100 |
2009/02/19 | 300 | 300 | 294 | 299 | 9,300 |
2009/02/18 | 293 | 298 | 293 | 294 | 5,900 |
2009/02/17 | 302 | 302 | 294 | 298 | 6,300 |
2009/02/16 | 300 | 304 | 295 | 304 | 11,900 |
2009/02/13 | 289 | 298 | 289 | 298 | 11,200 |
2009/02/12 | 295 | 296 | 289 | 290 | 19,200 |
2009/02/10 | 304 | 305 | 299 | 299 | 7,400 |
2009/02/09 | 302 | 305 | 300 | 301 | 13,000 |
2009/02/06 | 305 | 307 | 303 | 303 | 8,600 |
2009/02/05 | 310 | 311 | 304 | 305 | 20,700 |
2009/02/04 | 310 | 318 | 306 | 310 | 23,300 |
2009/02/03 | 305 | 310 | 304 | 309 | 23,500 |
2009/02/02 | 301 | 308 | 300 | 304 | 31,200 |
2009/01/30 | 288 | 300 | 287 | 300 | 30,900 |
2009/01/29 | 302 | 303 | 289 | 290 | 62,600 |
2009/01/28 | 312 | 312 | 300 | 301 | 20,800 |
2009/01/27 | 308 | 314 | 308 | 312 | 28,800 |
2009/01/26 | 306 | 310 | 303 | 307 | 24,500 |
2009/01/23 | 315 | 316 | 305 | 305 | 52,300 |
2009/01/22 | 346 | 347 | 329 | 335 | 32,300 |
2009/01/21 | 345 | 353 | 341 | 345 | 23,100 |
2009/01/20 | 353 | 354 | 351 | 351 | 15,100 |
2009/01/19 | 353 | 353 | 351 | 353 | 13,800 |
2009/01/16 | 351 | 356 | 349 | 352 | 21,400 |
2009/01/15 | 358 | 362 | 351 | 351 | 22,700 |
2009/01/14 | 369 | 372 | 360 | 363 | 19,800 |
2009/01/13 | 373 | 373 | 367 | 368 | 14,300 |
2009/01/09 | 383 | 383 | 376 | 382 | 9,500 |
2009/01/08 | 387 | 389 | 383 | 386 | 13,500 |
2009/01/07 | 406 | 407 | 393 | 395 | 21,800 |
2009/01/06 | 404 | 410 | 400 | 403 | 22,900 |
2009/01/05 | 408 | 415 | 397 | 401 | 15,300 |