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 |
---|---|---|---|---|---|
2010/12/30 | 278 | 278 | 273 | 276 | 6,900 |
2010/12/29 | 273 | 279 | 272 | 279 | 14,000 |
2010/12/28 | 278 | 279 | 274 | 275 | 82,000 |
2010/12/27 | 282 | 282 | 281 | 282 | 185,000 |
2010/12/24 | 283 | 283 | 282 | 282 | 35,400 |
2010/12/22 | 283 | 283 | 282 | 283 | 23,900 |
2010/12/21 | 281 | 285 | 281 | 283 | 37,500 |
2010/12/20 | 279 | 281 | 278 | 281 | 28,000 |
2010/12/17 | 276 | 279 | 275 | 276 | 33,900 |
2010/12/16 | 281 | 281 | 279 | 279 | 35,300 |
2010/12/15 | 281 | 284 | 281 | 282 | 20,400 |
2010/12/14 | 284 | 284 | 280 | 283 | 12,200 |
2010/12/13 | 279 | 280 | 276 | 279 | 16,300 |
2010/12/10 | 276 | 277 | 275 | 276 | 44,200 |
2010/12/09 | 276 | 280 | 275 | 277 | 18,700 |
2010/12/08 | 275 | 279 | 274 | 279 | 24,100 |
2010/12/07 | 273 | 274 | 272 | 274 | 11,700 |
2010/12/06 | 269 | 273 | 269 | 273 | 9,600 |
2010/12/03 | 271 | 273 | 267 | 269 | 15,500 |
2010/12/02 | 272 | 275 | 270 | 271 | 18,900 |
2010/12/01 | 270 | 270 | 266 | 268 | 15,900 |
2010/11/30 | 268 | 270 | 265 | 265 | 19,700 |
2010/11/29 | 266 | 268 | 266 | 268 | 8,300 |
2010/11/26 | 266 | 266 | 264 | 264 | 5,100 |
2010/11/25 | 265 | 266 | 263 | 263 | 16,800 |
2010/11/24 | 263 | 264 | 262 | 262 | 8,700 |
2010/11/22 | 263 | 264 | 263 | 264 | 12,200 |
2010/11/19 | 264 | 264 | 262 | 262 | 8,800 |
2010/11/18 | 264 | 264 | 263 | 264 | 4,300 |
2010/11/17 | 261 | 264 | 261 | 264 | 3,700 |
2010/11/16 | 263 | 264 | 262 | 262 | 6,700 |
2010/11/15 | 261 | 263 | 261 | 262 | 7,000 |
2010/11/12 | 262 | 262 | 259 | 259 | 8,900 |
2010/11/11 | 262 | 262 | 259 | 260 | 9,300 |
2010/11/10 | 259 | 262 | 259 | 262 | 6,300 |
2010/11/09 | 260 | 260 | 259 | 260 | 6,400 |
2010/11/08 | 262 | 263 | 261 | 262 | 6,800 |
2010/11/05 | 259 | 263 | 259 | 259 | 14,300 |
2010/11/04 | 258 | 258 | 255 | 257 | 5,800 |
2010/11/02 | 257 | 260 | 250 | 250 | 20,400 |
2010/11/01 | 250 | 251 | 249 | 249 | 12,700 |
2010/10/29 | 250 | 252 | 245 | 246 | 18,400 |
2010/10/28 | 256 | 257 | 249 | 249 | 30,300 |
2010/10/27 | 256 | 256 | 254 | 255 | 12,000 |
2010/10/26 | 257 | 260 | 255 | 255 | 7,100 |
2010/10/25 | 257 | 258 | 256 | 256 | 9,200 |
2010/10/22 | 256 | 259 | 256 | 258 | 6,300 |
2010/10/21 | 261 | 261 | 255 | 255 | 13,600 |
2010/10/20 | 269 | 269 | 260 | 260 | 16,000 |
2010/10/19 | 260 | 266 | 260 | 262 | 20,800 |
2010/10/18 | 266 | 268 | 266 | 268 | 5,100 |
2010/10/15 | 268 | 268 | 266 | 266 | 5,200 |
2010/10/14 | 270 | 270 | 268 | 268 | 6,000 |
2010/10/13 | 274 | 274 | 267 | 267 | 12,200 |
2010/10/12 | 276 | 276 | 271 | 271 | 13,900 |
2010/10/08 | 281 | 282 | 278 | 278 | 10,200 |
2010/10/07 | 281 | 283 | 280 | 283 | 9,700 |
2010/10/06 | 283 | 283 | 280 | 281 | 8,700 |
2010/10/05 | 280 | 285 | 277 | 282 | 44,800 |
2010/10/04 | 280 | 281 | 273 | 273 | 17,900 |
2010/10/01 | 280 | 280 | 272 | 272 | 11,000 |
2010/09/30 | 273 | 275 | 271 | 273 | 11,700 |
2010/09/29 | 273 | 273 | 272 | 273 | 11,700 |
2010/09/28 | 272 | 273 | 271 | 273 | 6,500 |
2010/09/27 | 269 | 272 | 267 | 272 | 11,100 |
2010/09/24 | 269 | 270 | 267 | 267 | 6,800 |
2010/09/22 | 272 | 272 | 269 | 269 | 4,700 |
2010/09/21 | 272 | 272 | 270 | 270 | 9,400 |
2010/09/17 | 268 | 270 | 268 | 268 | 7,100 |
2010/09/16 | 271 | 271 | 266 | 266 | 8,900 |
2010/09/15 | 268 | 271 | 266 | 268 | 11,400 |
2010/09/14 | 270 | 272 | 268 | 269 | 7,000 |
2010/09/13 | 269 | 273 | 268 | 272 | 14,500 |
2010/09/10 | 260 | 265 | 259 | 264 | 34,300 |
2010/09/09 | 259 | 261 | 258 | 260 | 10,500 |
2010/09/08 | 263 | 266 | 250 | 257 | 24,500 |
2010/09/07 | 276 | 276 | 260 | 268 | 34,500 |
2010/09/06 | 276 | 276 | 272 | 276 | 7,600 |
2010/09/03 | 272 | 272 | 271 | 272 | 3,600 |
2010/09/02 | 270 | 272 | 265 | 270 | 18,100 |
2010/09/01 | 270 | 270 | 263 | 263 | 14,900 |
2010/08/31 | 269 | 269 | 264 | 264 | 8,100 |
2010/08/30 | 269 | 274 | 268 | 274 | 9,800 |
2010/08/27 | 262 | 267 | 262 | 267 | 6,600 |
2010/08/26 | 263 | 265 | 260 | 265 | 6,100 |
2010/08/25 | 261 | 263 | 261 | 263 | 4,100 |
2010/08/24 | 265 | 266 | 263 | 264 | 7,900 |
2010/08/23 | 267 | 270 | 265 | 265 | 3,800 |
2010/08/20 | 270 | 271 | 268 | 270 | 10,600 |
2010/08/19 | 268 | 270 | 267 | 270 | 5,500 |
2010/08/18 | 266 | 268 | 266 | 268 | 5,700 |
2010/08/17 | 268 | 268 | 265 | 266 | 4,900 |
2010/08/16 | 264 | 271 | 264 | 268 | 6,300 |
2010/08/13 | 268 | 270 | 259 | 269 | 9,700 |
2010/08/12 | 266 | 269 | 262 | 268 | 16,800 |
2010/08/11 | 270 | 271 | 266 | 268 | 22,700 |
2010/08/10 | 275 | 277 | 271 | 271 | 5,300 |
2010/08/09 | 276 | 277 | 273 | 275 | 10,500 |
2010/08/06 | 273 | 277 | 271 | 276 | 7,300 |
2010/08/05 | 271 | 274 | 270 | 273 | 7,500 |
2010/08/04 | 273 | 276 | 270 | 270 | 8,700 |
2010/08/03 | 280 | 283 | 273 | 275 | 17,100 |
2010/08/02 | 269 | 278 | 269 | 276 | 10,800 |
2010/07/30 | 272 | 272 | 268 | 268 | 17,200 |
2010/07/29 | 279 | 279 | 274 | 274 | 5,300 |
2010/07/28 | 270 | 283 | 270 | 281 | 18,200 |
2010/07/27 | 269 | 272 | 266 | 268 | 6,800 |
2010/07/26 | 275 | 275 | 269 | 269 | 7,000 |
2010/07/23 | 267 | 273 | 267 | 272 | 9,000 |
2010/07/22 | 266 | 269 | 266 | 267 | 8,600 |
2010/07/21 | 275 | 275 | 266 | 267 | 55,500 |
2010/07/20 | 280 | 282 | 278 | 280 | 7,800 |
2010/07/16 | 281 | 282 | 279 | 280 | 6,900 |
2010/07/15 | 282 | 283 | 281 | 281 | 8,800 |
2010/07/14 | 282 | 284 | 281 | 284 | 7,000 |
2010/07/13 | 282 | 284 | 281 | 281 | 7,500 |
2010/07/12 | 284 | 286 | 282 | 282 | 4,300 |
2010/07/09 | 283 | 285 | 281 | 282 | 16,500 |
2010/07/08 | 281 | 283 | 280 | 282 | 23,200 |
2010/07/07 | 283 | 283 | 278 | 278 | 20,700 |
2010/07/06 | 278 | 283 | 278 | 283 | 12,300 |
2010/07/05 | 280 | 281 | 278 | 280 | 10,700 |
2010/07/02 | 289 | 289 | 280 | 280 | 21,200 |
2010/07/01 | 285 | 287 | 275 | 284 | 27,400 |
2010/06/30 | 287 | 289 | 280 | 285 | 26,500 |
2010/06/29 | 292 | 293 | 289 | 293 | 20,100 |
2010/06/28 | 296 | 303 | 292 | 293 | 49,900 |
2010/06/25 | 308 | 309 | 303 | 307 | 65,500 |
2010/06/24 | 311 | 313 | 310 | 310 | 19,500 |
2010/06/23 | 313 | 314 | 311 | 311 | 15,900 |
2010/06/22 | 311 | 315 | 311 | 315 | 36,700 |
2010/06/21 | 314 | 315 | 310 | 313 | 29,200 |
2010/06/18 | 313 | 313 | 308 | 313 | 18,500 |
2010/06/17 | 308 | 312 | 308 | 312 | 15,700 |
2010/06/16 | 308 | 309 | 307 | 309 | 9,400 |
2010/06/15 | 308 | 308 | 306 | 307 | 5,800 |
2010/06/14 | 307 | 309 | 306 | 307 | 9,700 |
2010/06/11 | 309 | 309 | 305 | 307 | 25,900 |
2010/06/10 | 303 | 307 | 301 | 306 | 10,400 |
2010/06/09 | 308 | 308 | 301 | 303 | 9,000 |
2010/06/08 | 297 | 309 | 296 | 303 | 22,600 |
2010/06/07 | 306 | 309 | 303 | 303 | 12,600 |
2010/06/04 | 310 | 312 | 309 | 312 | 13,200 |
2010/06/03 | 310 | 311 | 309 | 309 | 9,600 |
2010/06/02 | 310 | 310 | 308 | 310 | 19,400 |
2010/06/01 | 307 | 308 | 304 | 307 | 10,000 |
2010/05/31 | 298 | 309 | 298 | 303 | 14,900 |
2010/05/28 | 298 | 303 | 292 | 298 | 28,200 |
2010/05/27 | 290 | 295 | 284 | 291 | 19,800 |
2010/05/26 | 285 | 294 | 285 | 290 | 17,900 |
2010/05/25 | 293 | 293 | 288 | 288 | 15,600 |
2010/05/24 | 295 | 300 | 291 | 293 | 19,800 |
2010/05/21 | 292 | 295 | 291 | 293 | 36,400 |
2010/05/20 | 300 | 301 | 297 | 298 | 9,300 |
2010/05/19 | 300 | 301 | 297 | 299 | 12,800 |
2010/05/18 | 301 | 304 | 301 | 302 | 10,200 |
2010/05/17 | 305 | 306 | 301 | 301 | 18,300 |
2010/05/14 | 306 | 307 | 305 | 305 | 24,500 |
2010/05/13 | 309 | 309 | 307 | 308 | 15,400 |
2010/05/12 | 308 | 311 | 305 | 308 | 11,200 |
2010/05/11 | 308 | 311 | 303 | 303 | 21,400 |
2010/05/10 | 302 | 307 | 301 | 307 | 11,800 |
2010/05/07 | 310 | 310 | 303 | 305 | 41,900 |
2010/05/06 | 313 | 313 | 309 | 311 | 30,200 |
2010/04/30 | 312 | 315 | 308 | 312 | 19,300 |
2010/04/28 | 312 | 313 | 306 | 307 | 29,900 |
2010/04/27 | 312 | 313 | 311 | 312 | 31,100 |
2010/04/26 | 308 | 310 | 308 | 310 | 28,400 |
2010/04/23 | 305 | 308 | 304 | 308 | 16,700 |
2010/04/22 | 304 | 305 | 303 | 304 | 8,700 |
2010/04/21 | 305 | 307 | 304 | 306 | 19,800 |
2010/04/20 | 305 | 305 | 304 | 304 | 8,800 |
2010/04/19 | 304 | 305 | 301 | 303 | 8,700 |
2010/04/16 | 305 | 306 | 304 | 305 | 11,900 |
2010/04/15 | 304 | 306 | 304 | 304 | 13,100 |
2010/04/14 | 305 | 305 | 304 | 304 | 16,500 |
2010/04/13 | 303 | 305 | 303 | 304 | 10,900 |
2010/04/12 | 302 | 304 | 302 | 304 | 14,600 |
2010/04/09 | 301 | 304 | 301 | 303 | 14,200 |
2010/04/08 | 301 | 304 | 301 | 301 | 8,000 |
2010/04/07 | 304 | 304 | 301 | 302 | 16,900 |
2010/04/06 | 303 | 304 | 302 | 303 | 10,500 |
2010/04/05 | 303 | 304 | 298 | 302 | 30,600 |
2010/04/02 | 304 | 305 | 297 | 302 | 39,100 |
2010/04/01 | 304 | 304 | 300 | 302 | 22,800 |
2010/03/31 | 300 | 304 | 298 | 302 | 32,100 |
2010/03/30 | 298 | 300 | 297 | 300 | 24,700 |
2010/03/29 | 290 | 297 | 290 | 297 | 15,500 |
2010/03/26 | 293 | 295 | 292 | 295 | 16,100 |
2010/03/25 | 291 | 293 | 291 | 291 | 23,900 |
2010/03/24 | 282 | 291 | 282 | 291 | 24,300 |
2010/03/23 | 288 | 288 | 285 | 286 | 7,200 |
2010/03/19 | 281 | 290 | 281 | 290 | 20,600 |
2010/03/18 | 287 | 287 | 284 | 284 | 4,700 |
2010/03/17 | 283 | 287 | 283 | 287 | 13,500 |
2010/03/16 | 285 | 285 | 283 | 284 | 6,000 |
2010/03/15 | 283 | 285 | 282 | 283 | 18,800 |
2010/03/12 | 284 | 285 | 282 | 283 | 37,000 |
2010/03/11 | 288 | 288 | 286 | 288 | 3,600 |
2010/03/10 | 290 | 290 | 286 | 286 | 10,800 |
2010/03/09 | 290 | 290 | 287 | 287 | 7,100 |
2010/03/08 | 288 | 290 | 286 | 287 | 9,700 |
2010/03/05 | 286 | 288 | 285 | 286 | 8,100 |
2010/03/04 | 284 | 286 | 283 | 283 | 8,600 |
2010/03/03 | 284 | 287 | 284 | 286 | 9,600 |
2010/03/02 | 285 | 290 | 278 | 286 | 32,100 |
2010/03/01 | 277 | 281 | 276 | 277 | 12,400 |
2010/02/26 | 276 | 278 | 275 | 277 | 7,100 |
2010/02/25 | 275 | 276 | 274 | 274 | 10,100 |
2010/02/24 | 277 | 277 | 275 | 275 | 7,700 |
2010/02/23 | 278 | 279 | 276 | 276 | 9,900 |
2010/02/22 | 279 | 281 | 276 | 278 | 14,100 |
2010/02/19 | 276 | 278 | 275 | 275 | 12,600 |
2010/02/18 | 276 | 279 | 276 | 277 | 10,300 |
2010/02/17 | 277 | 280 | 276 | 276 | 9,300 |
2010/02/16 | 277 | 279 | 276 | 276 | 6,500 |
2010/02/15 | 275 | 277 | 274 | 276 | 10,800 |
2010/02/12 | 278 | 278 | 275 | 277 | 10,900 |
2010/02/10 | 280 | 282 | 278 | 278 | 17,600 |
2010/02/09 | 284 | 285 | 280 | 281 | 20,700 |
2010/02/08 | 288 | 288 | 284 | 284 | 11,300 |
2010/02/05 | 291 | 291 | 287 | 288 | 11,600 |
2010/02/04 | 290 | 294 | 290 | 291 | 8,000 |
2010/02/03 | 292 | 295 | 290 | 290 | 12,700 |
2010/02/02 | 291 | 292 | 289 | 290 | 17,400 |
2010/02/01 | 291 | 291 | 284 | 285 | 21,000 |
2010/01/29 | 291 | 293 | 288 | 288 | 20,800 |
2010/01/28 | 290 | 292 | 287 | 292 | 29,400 |
2010/01/27 | 293 | 295 | 287 | 287 | 27,300 |
2010/01/26 | 294 | 295 | 291 | 291 | 27,400 |
2010/01/25 | 295 | 296 | 294 | 294 | 20,300 |
2010/01/22 | 298 | 299 | 295 | 299 | 17,600 |
2010/01/21 | 297 | 300 | 297 | 299 | 23,700 |
2010/01/20 | 300 | 301 | 297 | 301 | 18,500 |
2010/01/19 | 301 | 302 | 297 | 299 | 16,100 |
2010/01/18 | 300 | 301 | 298 | 301 | 12,400 |
2010/01/15 | 299 | 302 | 298 | 299 | 21,100 |
2010/01/14 | 299 | 302 | 297 | 299 | 21,400 |
2010/01/13 | 300 | 303 | 299 | 299 | 8,900 |
2010/01/12 | 302 | 305 | 300 | 300 | 17,900 |
2010/01/08 | 306 | 306 | 302 | 302 | 12,500 |
2010/01/07 | 303 | 304 | 302 | 304 | 8,600 |
2010/01/06 | 306 | 306 | 300 | 302 | 15,900 |
2010/01/05 | 307 | 308 | 302 | 302 | 19,300 |
2010/01/04 | 305 | 306 | 298 | 302 | 21,400 |