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 |
---|---|---|---|---|---|
2013/12/30 | 413 | 416 | 411 | 415 | 52,100 |
2013/12/27 | 408 | 412 | 406 | 412 | 38,800 |
2013/12/26 | 405 | 411 | 404 | 409 | 140,200 |
2013/12/25 | 410 | 411 | 406 | 408 | 269,800 |
2013/12/24 | 412 | 413 | 411 | 411 | 74,900 |
2013/12/20 | 409 | 412 | 405 | 411 | 69,100 |
2013/12/19 | 409 | 411 | 408 | 409 | 65,600 |
2013/12/18 | 406 | 409 | 406 | 408 | 51,700 |
2013/12/17 | 407 | 409 | 406 | 407 | 48,700 |
2013/12/16 | 405 | 409 | 405 | 407 | 47,500 |
2013/12/13 | 404 | 407 | 404 | 405 | 106,900 |
2013/12/12 | 410 | 410 | 408 | 408 | 28,600 |
2013/12/11 | 411 | 412 | 410 | 410 | 27,200 |
2013/12/10 | 409 | 412 | 408 | 412 | 38,400 |
2013/12/09 | 405 | 413 | 405 | 409 | 57,800 |
2013/12/06 | 406 | 408 | 403 | 404 | 34,600 |
2013/12/05 | 410 | 412 | 405 | 406 | 28,800 |
2013/12/04 | 411 | 413 | 409 | 410 | 34,900 |
2013/12/03 | 413 | 413 | 411 | 411 | 37,200 |
2013/12/02 | 414 | 414 | 412 | 412 | 35,700 |
2013/11/29 | 414 | 414 | 412 | 414 | 25,400 |
2013/11/28 | 412 | 413 | 411 | 412 | 18,100 |
2013/11/27 | 413 | 413 | 411 | 412 | 17,300 |
2013/11/26 | 413 | 414 | 405 | 412 | 41,900 |
2013/11/25 | 410 | 412 | 409 | 412 | 16,600 |
2013/11/22 | 411 | 412 | 409 | 409 | 27,000 |
2013/11/21 | 410 | 410 | 406 | 410 | 24,900 |
2013/11/20 | 407 | 410 | 406 | 409 | 27,900 |
2013/11/19 | 409 | 410 | 406 | 408 | 30,000 |
2013/11/18 | 409 | 410 | 406 | 407 | 22,600 |
2013/11/15 | 406 | 406 | 403 | 404 | 29,600 |
2013/11/14 | 399 | 404 | 399 | 403 | 25,200 |
2013/11/13 | 399 | 400 | 399 | 399 | 16,500 |
2013/11/12 | 395 | 400 | 395 | 400 | 21,800 |
2013/11/11 | 399 | 402 | 389 | 397 | 94,400 |
2013/11/08 | 400 | 403 | 399 | 400 | 12,600 |
2013/11/07 | 406 | 406 | 399 | 401 | 34,000 |
2013/11/06 | 407 | 408 | 402 | 406 | 21,200 |
2013/11/05 | 406 | 408 | 403 | 405 | 24,200 |
2013/11/01 | 407 | 412 | 403 | 403 | 17,300 |
2013/10/31 | 413 | 415 | 405 | 407 | 18,900 |
2013/10/30 | 408 | 417 | 405 | 415 | 41,600 |
2013/10/29 | 409 | 409 | 400 | 408 | 76,900 |
2013/10/28 | 418 | 420 | 416 | 419 | 9,600 |
2013/10/25 | 419 | 419 | 416 | 416 | 16,800 |
2013/10/24 | 416 | 418 | 414 | 418 | 10,900 |
2013/10/23 | 418 | 419 | 416 | 416 | 16,500 |
2013/10/22 | 419 | 419 | 415 | 418 | 19,100 |
2013/10/21 | 415 | 418 | 412 | 418 | 26,100 |
2013/10/18 | 407 | 415 | 407 | 411 | 57,800 |
2013/10/17 | 415 | 415 | 409 | 415 | 12,000 |
2013/10/16 | 414 | 418 | 409 | 412 | 22,400 |
2013/10/15 | 412 | 420 | 410 | 413 | 46,200 |
2013/10/11 | 409 | 413 | 407 | 412 | 28,200 |
2013/10/10 | 400 | 406 | 398 | 406 | 22,300 |
2013/10/09 | 397 | 400 | 393 | 400 | 20,600 |
2013/10/08 | 395 | 399 | 392 | 397 | 14,800 |
2013/10/07 | 405 | 405 | 395 | 398 | 28,700 |
2013/10/04 | 399 | 415 | 398 | 405 | 97,700 |
2013/10/03 | 398 | 400 | 397 | 398 | 16,200 |
2013/10/02 | 399 | 400 | 398 | 398 | 19,100 |
2013/10/01 | 400 | 400 | 397 | 398 | 13,000 |
2013/09/30 | 399 | 400 | 394 | 398 | 21,100 |
2013/09/27 | 399 | 400 | 397 | 398 | 30,300 |
2013/09/26 | 400 | 400 | 390 | 397 | 39,900 |
2013/09/25 | 398 | 398 | 393 | 397 | 16,200 |
2013/09/24 | 395 | 398 | 393 | 396 | 18,700 |
2013/09/20 | 393 | 397 | 392 | 394 | 16,800 |
2013/09/19 | 394 | 400 | 385 | 393 | 40,200 |
2013/09/18 | 390 | 393 | 388 | 391 | 9,300 |
2013/09/17 | 392 | 395 | 388 | 390 | 27,200 |
2013/09/13 | 386 | 390 | 386 | 388 | 36,500 |
2013/09/12 | 388 | 388 | 385 | 388 | 10,800 |
2013/09/11 | 390 | 391 | 387 | 388 | 14,800 |
2013/09/10 | 382 | 388 | 380 | 388 | 18,800 |
2013/09/09 | 381 | 381 | 378 | 380 | 16,900 |
2013/09/06 | 374 | 376 | 370 | 374 | 13,400 |
2013/09/05 | 372 | 374 | 370 | 374 | 15,300 |
2013/09/04 | 370 | 371 | 368 | 370 | 18,800 |
2013/09/03 | 371 | 375 | 358 | 372 | 46,800 |
2013/09/02 | 369 | 375 | 369 | 370 | 13,400 |
2013/08/30 | 376 | 377 | 369 | 369 | 22,000 |
2013/08/29 | 373 | 375 | 373 | 375 | 9,900 |
2013/08/28 | 377 | 377 | 372 | 372 | 16,000 |
2013/08/27 | 381 | 382 | 376 | 379 | 17,400 |
2013/08/26 | 382 | 384 | 378 | 382 | 6,700 |
2013/08/23 | 383 | 385 | 377 | 382 | 21,100 |
2013/08/22 | 381 | 383 | 380 | 383 | 8,700 |
2013/08/21 | 388 | 388 | 381 | 382 | 20,800 |
2013/08/20 | 389 | 391 | 387 | 387 | 9,900 |
2013/08/19 | 392 | 392 | 387 | 388 | 6,100 |
2013/08/16 | 388 | 393 | 386 | 387 | 14,300 |
2013/08/15 | 392 | 393 | 388 | 388 | 9,200 |
2013/08/14 | 390 | 391 | 386 | 391 | 10,800 |
2013/08/13 | 386 | 389 | 386 | 389 | 5,700 |
2013/08/12 | 388 | 393 | 383 | 383 | 18,200 |
2013/08/09 | 395 | 400 | 387 | 387 | 35,200 |
2013/08/08 | 398 | 400 | 381 | 387 | 47,200 |
2013/08/07 | 401 | 403 | 400 | 401 | 12,900 |
2013/08/06 | 403 | 405 | 400 | 403 | 17,200 |
2013/08/05 | 400 | 404 | 400 | 404 | 8,900 |
2013/08/02 | 401 | 405 | 395 | 403 | 33,200 |
2013/08/01 | 401 | 401 | 394 | 398 | 18,200 |
2013/07/31 | 391 | 403 | 391 | 397 | 35,000 |
2013/07/30 | 387 | 402 | 387 | 395 | 61,700 |
2013/07/29 | 398 | 398 | 379 | 381 | 31,200 |
2013/07/26 | 400 | 402 | 398 | 398 | 28,200 |
2013/07/25 | 404 | 405 | 400 | 400 | 16,800 |
2013/07/24 | 407 | 408 | 403 | 406 | 17,400 |
2013/07/23 | 402 | 407 | 402 | 405 | 35,100 |
2013/07/22 | 403 | 405 | 400 | 403 | 23,900 |
2013/07/19 | 401 | 402 | 398 | 400 | 29,400 |
2013/07/18 | 401 | 402 | 401 | 401 | 7,500 |
2013/07/17 | 399 | 405 | 398 | 401 | 34,500 |
2013/07/16 | 399 | 400 | 395 | 397 | 22,300 |
2013/07/12 | 401 | 401 | 396 | 397 | 27,100 |
2013/07/11 | 401 | 402 | 399 | 401 | 13,500 |
2013/07/10 | 404 | 405 | 401 | 401 | 29,600 |
2013/07/09 | 404 | 404 | 401 | 403 | 23,200 |
2013/07/08 | 403 | 405 | 400 | 400 | 34,800 |
2013/07/05 | 403 | 404 | 400 | 401 | 19,400 |
2013/07/04 | 403 | 403 | 400 | 400 | 12,800 |
2013/07/03 | 407 | 407 | 398 | 400 | 26,900 |
2013/07/02 | 398 | 405 | 396 | 403 | 34,800 |
2013/07/01 | 395 | 395 | 387 | 395 | 33,000 |
2013/06/28 | 386 | 396 | 385 | 392 | 35,500 |
2013/06/27 | 386 | 386 | 375 | 382 | 57,500 |
2013/06/26 | 400 | 401 | 374 | 384 | 67,600 |
2013/06/25 | 409 | 415 | 399 | 414 | 98,000 |
2013/06/24 | 411 | 415 | 410 | 411 | 42,200 |
2013/06/21 | 407 | 412 | 406 | 410 | 39,700 |
2013/06/20 | 411 | 413 | 407 | 411 | 33,800 |
2013/06/19 | 411 | 413 | 406 | 411 | 38,900 |
2013/06/18 | 408 | 412 | 405 | 407 | 20,600 |
2013/06/17 | 396 | 412 | 396 | 405 | 41,800 |
2013/06/14 | 386 | 396 | 386 | 392 | 62,700 |
2013/06/13 | 388 | 392 | 375 | 386 | 39,500 |
2013/06/12 | 394 | 399 | 389 | 396 | 18,200 |
2013/06/11 | 402 | 406 | 396 | 396 | 26,300 |
2013/06/10 | 383 | 403 | 383 | 402 | 37,900 |
2013/06/07 | 375 | 380 | 363 | 368 | 72,200 |
2013/06/06 | 408 | 408 | 382 | 389 | 40,400 |
2013/06/05 | 409 | 424 | 407 | 409 | 30,900 |
2013/06/04 | 404 | 408 | 391 | 405 | 64,400 |
2013/06/03 | 425 | 426 | 405 | 407 | 37,600 |
2013/05/31 | 423 | 433 | 423 | 425 | 18,500 |
2013/05/30 | 426 | 432 | 421 | 421 | 60,000 |
2013/05/29 | 430 | 434 | 420 | 428 | 38,900 |
2013/05/28 | 414 | 428 | 413 | 420 | 40,100 |
2013/05/27 | 428 | 429 | 415 | 423 | 46,300 |
2013/05/24 | 424 | 433 | 414 | 426 | 73,600 |
2013/05/23 | 448 | 451 | 430 | 430 | 96,200 |
2013/05/22 | 454 | 460 | 449 | 449 | 64,500 |
2013/05/21 | 461 | 467 | 456 | 460 | 32,400 |
2013/05/20 | 454 | 468 | 454 | 464 | 51,900 |
2013/05/17 | 439 | 456 | 438 | 451 | 59,200 |
2013/05/16 | 456 | 460 | 425 | 438 | 115,500 |
2013/05/15 | 472 | 477 | 451 | 467 | 66,100 |
2013/05/14 | 474 | 483 | 472 | 473 | 66,200 |
2013/05/13 | 474 | 475 | 467 | 472 | 60,400 |
2013/05/10 | 473 | 479 | 460 | 466 | 68,100 |
2013/05/09 | 455 | 472 | 453 | 464 | 59,300 |
2013/05/08 | 459 | 460 | 451 | 453 | 49,500 |
2013/05/07 | 449 | 460 | 448 | 459 | 94,900 |
2013/05/02 | 440 | 445 | 440 | 442 | 29,300 |
2013/05/01 | 437 | 445 | 431 | 440 | 56,600 |
2013/04/30 | 426 | 440 | 424 | 429 | 85,400 |
2013/04/26 | 438 | 438 | 423 | 426 | 44,100 |
2013/04/25 | 433 | 440 | 430 | 430 | 66,400 |
2013/04/24 | 426 | 432 | 426 | 431 | 60,600 |
2013/04/23 | 427 | 427 | 422 | 424 | 27,800 |
2013/04/22 | 420 | 428 | 413 | 422 | 64,900 |
2013/04/19 | 422 | 422 | 407 | 415 | 64,900 |
2013/04/18 | 399 | 416 | 398 | 406 | 46,300 |
2013/04/17 | 397 | 402 | 397 | 399 | 32,200 |
2013/04/16 | 399 | 402 | 396 | 397 | 26,500 |
2013/04/15 | 402 | 405 | 399 | 400 | 29,900 |
2013/04/12 | 405 | 406 | 402 | 404 | 17,500 |
2013/04/11 | 401 | 406 | 401 | 403 | 29,400 |
2013/04/10 | 400 | 409 | 400 | 404 | 40,400 |
2013/04/09 | 405 | 406 | 399 | 399 | 32,300 |
2013/04/08 | 395 | 408 | 393 | 406 | 72,500 |
2013/04/05 | 390 | 396 | 385 | 390 | 70,000 |
2013/04/04 | 380 | 388 | 376 | 386 | 31,700 |
2013/04/03 | 369 | 382 | 369 | 380 | 29,500 |
2013/04/02 | 368 | 375 | 360 | 369 | 34,300 |
2013/04/01 | 386 | 387 | 365 | 368 | 90,700 |
2013/03/29 | 393 | 393 | 385 | 389 | 33,600 |
2013/03/28 | 397 | 397 | 386 | 390 | 59,700 |
2013/03/27 | 387 | 396 | 386 | 395 | 38,100 |
2013/03/26 | 387 | 389 | 384 | 387 | 31,600 |
2013/03/25 | 389 | 390 | 381 | 385 | 47,200 |
2013/03/22 | 391 | 392 | 381 | 381 | 41,900 |
2013/03/21 | 395 | 397 | 388 | 389 | 55,100 |
2013/03/19 | 376 | 395 | 376 | 394 | 46,200 |
2013/03/18 | 383 | 385 | 372 | 372 | 53,300 |
2013/03/15 | 380 | 382 | 377 | 377 | 39,500 |
2013/03/14 | 370 | 377 | 370 | 373 | 42,400 |
2013/03/13 | 367 | 368 | 365 | 366 | 22,500 |
2013/03/12 | 371 | 375 | 368 | 368 | 42,800 |
2013/03/11 | 374 | 374 | 368 | 370 | 71,900 |
2013/03/08 | 367 | 373 | 366 | 367 | 130,900 |
2013/03/07 | 356 | 365 | 354 | 359 | 86,300 |
2013/03/06 | 349 | 354 | 348 | 351 | 54,800 |
2013/03/05 | 347 | 348 | 345 | 347 | 66,600 |
2013/03/04 | 348 | 349 | 345 | 345 | 61,900 |
2013/03/01 | 349 | 350 | 344 | 345 | 52,300 |
2013/02/28 | 345 | 351 | 344 | 347 | 51,100 |
2013/02/27 | 346 | 347 | 344 | 345 | 37,500 |
2013/02/26 | 348 | 348 | 345 | 347 | 25,600 |
2013/02/25 | 348 | 353 | 343 | 348 | 34,100 |
2013/02/22 | 341 | 344 | 340 | 342 | 24,500 |
2013/02/21 | 343 | 344 | 341 | 341 | 20,900 |
2013/02/20 | 341 | 345 | 341 | 342 | 41,900 |
2013/02/19 | 342 | 343 | 338 | 341 | 23,800 |
2013/02/18 | 335 | 342 | 335 | 342 | 41,700 |
2013/02/15 | 343 | 345 | 326 | 333 | 55,000 |
2013/02/14 | 340 | 348 | 339 | 344 | 23,600 |
2013/02/13 | 350 | 350 | 341 | 343 | 42,300 |
2013/02/12 | 357 | 358 | 351 | 351 | 35,100 |
2013/02/08 | 357 | 359 | 352 | 352 | 26,400 |
2013/02/07 | 364 | 365 | 354 | 357 | 34,800 |
2013/02/06 | 365 | 370 | 364 | 364 | 30,200 |
2013/02/05 | 367 | 370 | 366 | 366 | 20,900 |
2013/02/04 | 370 | 371 | 367 | 369 | 36,100 |
2013/02/01 | 361 | 368 | 358 | 366 | 66,800 |
2013/01/31 | 367 | 367 | 361 | 361 | 93,400 |
2013/01/30 | 370 | 382 | 367 | 368 | 166,500 |
2013/01/29 | 369 | 369 | 365 | 367 | 21,400 |
2013/01/28 | 368 | 373 | 364 | 365 | 44,300 |
2013/01/25 | 373 | 374 | 360 | 368 | 155,500 |
2013/01/24 | 340 | 395 | 339 | 378 | 129,600 |
2013/01/23 | 342 | 344 | 339 | 342 | 9,100 |
2013/01/22 | 347 | 347 | 341 | 342 | 15,200 |
2013/01/21 | 342 | 350 | 342 | 346 | 28,000 |
2013/01/18 | 343 | 348 | 341 | 342 | 34,100 |
2013/01/17 | 336 | 340 | 335 | 338 | 17,300 |
2013/01/16 | 338 | 341 | 336 | 339 | 12,200 |
2013/01/15 | 342 | 343 | 338 | 338 | 31,700 |
2013/01/11 | 345 | 345 | 341 | 341 | 20,600 |
2013/01/10 | 336 | 343 | 336 | 342 | 28,100 |
2013/01/09 | 333 | 337 | 333 | 335 | 16,300 |
2013/01/08 | 331 | 338 | 331 | 334 | 23,900 |
2013/01/07 | 336 | 338 | 330 | 332 | 34,100 |
2013/01/04 | 335 | 337 | 330 | 335 | 65,800 |