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 |
---|---|---|---|---|---|
2014/12/30 | 490 | 491 | 487 | 489 | 25,900 |
2014/12/29 | 489 | 490 | 486 | 490 | 58,800 |
2014/12/26 | 479 | 491 | 479 | 489 | 126,900 |
2014/12/25 | 490 | 491 | 485 | 487 | 212,100 |
2014/12/24 | 491 | 494 | 490 | 492 | 79,000 |
2014/12/22 | 494 | 497 | 489 | 490 | 71,400 |
2014/12/19 | 500 | 500 | 489 | 497 | 58,000 |
2014/12/18 | 492 | 496 | 491 | 496 | 19,000 |
2014/12/17 | 488 | 492 | 488 | 488 | 28,600 |
2014/12/16 | 494 | 494 | 488 | 489 | 39,200 |
2014/12/15 | 497 | 499 | 496 | 496 | 17,900 |
2014/12/12 | 496 | 499 | 496 | 496 | 37,700 |
2014/12/11 | 498 | 501 | 497 | 497 | 24,500 |
2014/12/10 | 501 | 501 | 498 | 498 | 39,600 |
2014/12/09 | 498 | 500 | 498 | 498 | 12,500 |
2014/12/08 | 500 | 500 | 498 | 500 | 21,800 |
2014/12/05 | 498 | 500 | 497 | 500 | 21,100 |
2014/12/04 | 498 | 500 | 498 | 498 | 27,800 |
2014/12/03 | 501 | 501 | 497 | 498 | 30,400 |
2014/12/02 | 495 | 500 | 495 | 500 | 31,100 |
2014/12/01 | 499 | 500 | 497 | 499 | 34,900 |
2014/11/28 | 495 | 500 | 494 | 498 | 36,800 |
2014/11/27 | 495 | 497 | 492 | 493 | 31,600 |
2014/11/26 | 497 | 498 | 494 | 494 | 30,800 |
2014/11/25 | 494 | 497 | 494 | 497 | 20,100 |
2014/11/21 | 497 | 498 | 493 | 494 | 14,900 |
2014/11/20 | 498 | 498 | 492 | 495 | 13,100 |
2014/11/19 | 499 | 499 | 489 | 492 | 35,600 |
2014/11/18 | 489 | 497 | 489 | 497 | 26,700 |
2014/11/17 | 491 | 499 | 489 | 489 | 21,200 |
2014/11/14 | 493 | 493 | 489 | 491 | 39,100 |
2014/11/13 | 495 | 496 | 490 | 493 | 29,900 |
2014/11/12 | 498 | 500 | 495 | 495 | 18,200 |
2014/11/11 | 499 | 502 | 497 | 499 | 40,400 |
2014/11/10 | 494 | 500 | 494 | 498 | 27,800 |
2014/11/07 | 492 | 496 | 492 | 493 | 11,700 |
2014/11/06 | 496 | 500 | 490 | 491 | 35,000 |
2014/11/05 | 495 | 499 | 492 | 496 | 39,600 |
2014/11/04 | 505 | 505 | 488 | 492 | 52,300 |
2014/10/31 | 489 | 499 | 482 | 495 | 53,000 |
2014/10/30 | 494 | 495 | 483 | 489 | 32,100 |
2014/10/29 | 493 | 493 | 486 | 492 | 19,900 |
2014/10/28 | 500 | 500 | 488 | 491 | 55,900 |
2014/10/27 | 482 | 482 | 478 | 480 | 16,600 |
2014/10/24 | 481 | 481 | 475 | 476 | 8,800 |
2014/10/23 | 480 | 480 | 468 | 473 | 17,300 |
2014/10/22 | 467 | 480 | 467 | 479 | 11,100 |
2014/10/21 | 479 | 479 | 466 | 467 | 14,800 |
2014/10/20 | 472 | 480 | 466 | 474 | 29,200 |
2014/10/17 | 460 | 467 | 450 | 459 | 79,800 |
2014/10/16 | 473 | 474 | 463 | 464 | 40,700 |
2014/10/15 | 471 | 485 | 470 | 480 | 39,200 |
2014/10/14 | 478 | 482 | 470 | 471 | 55,900 |
2014/10/10 | 482 | 489 | 480 | 483 | 44,200 |
2014/10/09 | 492 | 497 | 486 | 487 | 37,600 |
2014/10/08 | 497 | 503 | 490 | 492 | 51,600 |
2014/10/07 | 505 | 510 | 501 | 502 | 60,300 |
2014/10/06 | 494 | 504 | 490 | 501 | 100,200 |
2014/10/03 | 482 | 495 | 481 | 494 | 52,000 |
2014/10/02 | 493 | 495 | 485 | 485 | 92,900 |
2014/10/01 | 495 | 498 | 490 | 493 | 41,900 |
2014/09/30 | 496 | 498 | 491 | 495 | 65,300 |
2014/09/29 | 503 | 503 | 494 | 496 | 66,900 |
2014/09/26 | 479 | 498 | 476 | 495 | 160,900 |
2014/09/25 | 483 | 483 | 474 | 481 | 61,000 |
2014/09/24 | 476 | 485 | 471 | 475 | 102,000 |
2014/09/22 | 480 | 486 | 472 | 476 | 80,800 |
2014/09/19 | 467 | 472 | 463 | 471 | 48,400 |
2014/09/18 | 461 | 468 | 460 | 466 | 34,500 |
2014/09/17 | 464 | 468 | 462 | 462 | 20,000 |
2014/09/16 | 478 | 478 | 441 | 462 | 115,300 |
2014/09/12 | 478 | 488 | 470 | 478 | 153,200 |
2014/09/11 | 460 | 475 | 460 | 470 | 140,800 |
2014/09/10 | 461 | 461 | 458 | 459 | 13,100 |
2014/09/09 | 463 | 463 | 459 | 460 | 20,100 |
2014/09/08 | 459 | 462 | 459 | 462 | 30,200 |
2014/09/05 | 459 | 460 | 458 | 459 | 18,000 |
2014/09/04 | 459 | 460 | 457 | 458 | 20,900 |
2014/09/03 | 461 | 461 | 457 | 459 | 23,400 |
2014/09/02 | 453 | 460 | 453 | 460 | 26,000 |
2014/09/01 | 453 | 456 | 449 | 453 | 27,500 |
2014/08/29 | 458 | 459 | 450 | 452 | 24,700 |
2014/08/28 | 458 | 459 | 456 | 458 | 30,600 |
2014/08/27 | 460 | 461 | 453 | 456 | 27,500 |
2014/08/26 | 458 | 460 | 457 | 458 | 28,500 |
2014/08/25 | 459 | 460 | 452 | 457 | 48,600 |
2014/08/22 | 460 | 460 | 448 | 453 | 51,800 |
2014/08/21 | 459 | 459 | 455 | 456 | 28,900 |
2014/08/20 | 455 | 456 | 452 | 453 | 33,700 |
2014/08/19 | 447 | 451 | 445 | 450 | 35,100 |
2014/08/18 | 445 | 448 | 444 | 444 | 26,700 |
2014/08/15 | 449 | 449 | 440 | 443 | 38,400 |
2014/08/14 | 444 | 444 | 441 | 443 | 28,400 |
2014/08/13 | 434 | 440 | 433 | 437 | 43,100 |
2014/08/12 | 430 | 438 | 429 | 430 | 24,600 |
2014/08/11 | 423 | 427 | 422 | 427 | 34,800 |
2014/08/08 | 433 | 437 | 410 | 419 | 96,800 |
2014/08/07 | 431 | 435 | 431 | 433 | 16,300 |
2014/08/06 | 437 | 438 | 430 | 430 | 25,100 |
2014/08/05 | 440 | 440 | 435 | 436 | 13,700 |
2014/08/04 | 438 | 438 | 434 | 435 | 21,700 |
2014/08/01 | 435 | 440 | 432 | 434 | 24,000 |
2014/07/31 | 440 | 442 | 434 | 435 | 27,600 |
2014/07/30 | 440 | 445 | 440 | 444 | 25,400 |
2014/07/29 | 439 | 442 | 436 | 440 | 27,400 |
2014/07/28 | 436 | 437 | 434 | 436 | 21,700 |
2014/07/25 | 432 | 435 | 431 | 433 | 18,200 |
2014/07/24 | 432 | 433 | 430 | 433 | 10,900 |
2014/07/23 | 431 | 433 | 430 | 432 | 24,200 |
2014/07/22 | 425 | 431 | 425 | 428 | 25,400 |
2014/07/18 | 431 | 431 | 421 | 425 | 41,300 |
2014/07/17 | 434 | 437 | 431 | 433 | 17,900 |
2014/07/16 | 438 | 440 | 434 | 436 | 20,900 |
2014/07/15 | 438 | 442 | 438 | 439 | 28,400 |
2014/07/14 | 438 | 439 | 436 | 438 | 9,700 |
2014/07/11 | 437 | 439 | 429 | 435 | 40,000 |
2014/07/10 | 443 | 444 | 438 | 438 | 25,700 |
2014/07/09 | 447 | 450 | 442 | 443 | 36,500 |
2014/07/08 | 449 | 452 | 447 | 451 | 25,800 |
2014/07/07 | 450 | 454 | 448 | 449 | 30,200 |
2014/07/04 | 452 | 456 | 450 | 452 | 29,700 |
2014/07/03 | 460 | 460 | 440 | 451 | 55,600 |
2014/07/02 | 456 | 460 | 456 | 460 | 36,100 |
2014/07/01 | 455 | 459 | 453 | 456 | 55,900 |
2014/06/30 | 436 | 456 | 436 | 454 | 65,000 |
2014/06/27 | 440 | 444 | 436 | 436 | 80,500 |
2014/06/26 | 446 | 449 | 443 | 448 | 102,700 |
2014/06/25 | 458 | 464 | 457 | 458 | 159,500 |
2014/06/24 | 467 | 468 | 455 | 463 | 108,000 |
2014/06/23 | 467 | 468 | 466 | 468 | 52,100 |
2014/06/20 | 468 | 469 | 466 | 467 | 44,400 |
2014/06/19 | 468 | 469 | 465 | 468 | 52,900 |
2014/06/18 | 465 | 467 | 464 | 467 | 35,700 |
2014/06/17 | 468 | 468 | 464 | 465 | 39,300 |
2014/06/16 | 465 | 469 | 464 | 464 | 67,500 |
2014/06/13 | 455 | 463 | 455 | 461 | 83,000 |
2014/06/12 | 457 | 463 | 457 | 460 | 57,900 |
2014/06/11 | 456 | 462 | 456 | 457 | 74,700 |
2014/06/10 | 455 | 457 | 451 | 456 | 63,900 |
2014/06/09 | 452 | 456 | 451 | 455 | 40,100 |
2014/06/06 | 446 | 452 | 445 | 452 | 61,300 |
2014/06/05 | 445 | 446 | 441 | 446 | 35,100 |
2014/06/04 | 440 | 444 | 439 | 444 | 49,900 |
2014/06/03 | 439 | 439 | 437 | 438 | 50,700 |
2014/06/02 | 429 | 437 | 429 | 437 | 43,600 |
2014/05/30 | 429 | 431 | 423 | 428 | 44,100 |
2014/05/29 | 426 | 430 | 426 | 430 | 24,500 |
2014/05/28 | 425 | 433 | 421 | 423 | 71,100 |
2014/05/27 | 415 | 420 | 414 | 419 | 35,300 |
2014/05/26 | 420 | 425 | 405 | 416 | 73,900 |
2014/05/23 | 414 | 418 | 413 | 418 | 31,600 |
2014/05/22 | 408 | 414 | 407 | 413 | 40,900 |
2014/05/21 | 405 | 408 | 404 | 408 | 18,600 |
2014/05/20 | 405 | 408 | 404 | 405 | 23,200 |
2014/05/19 | 406 | 409 | 404 | 404 | 30,400 |
2014/05/16 | 415 | 418 | 403 | 406 | 110,200 |
2014/05/15 | 402 | 403 | 400 | 402 | 21,400 |
2014/05/14 | 403 | 404 | 400 | 403 | 23,500 |
2014/05/13 | 403 | 407 | 402 | 405 | 13,400 |
2014/05/12 | 406 | 410 | 402 | 404 | 15,200 |
2014/05/09 | 403 | 407 | 403 | 405 | 11,600 |
2014/05/08 | 405 | 410 | 404 | 405 | 18,400 |
2014/05/07 | 409 | 410 | 405 | 405 | 26,800 |
2014/05/02 | 410 | 410 | 406 | 409 | 12,200 |
2014/05/01 | 406 | 411 | 405 | 410 | 18,100 |
2014/04/30 | 408 | 410 | 406 | 409 | 14,500 |
2014/04/28 | 406 | 408 | 404 | 408 | 11,700 |
2014/04/25 | 408 | 412 | 405 | 408 | 16,000 |
2014/04/24 | 411 | 411 | 406 | 408 | 7,200 |
2014/04/23 | 405 | 408 | 405 | 408 | 5,700 |
2014/04/22 | 411 | 411 | 405 | 405 | 7,600 |
2014/04/21 | 409 | 411 | 408 | 410 | 8,000 |
2014/04/18 | 405 | 409 | 405 | 409 | 6,200 |
2014/04/17 | 408 | 408 | 406 | 407 | 9,500 |
2014/04/16 | 405 | 406 | 402 | 406 | 9,100 |
2014/04/15 | 403 | 404 | 401 | 401 | 9,300 |
2014/04/14 | 398 | 405 | 398 | 401 | 12,700 |
2014/04/11 | 397 | 407 | 395 | 398 | 21,900 |
2014/04/10 | 401 | 407 | 398 | 399 | 20,400 |
2014/04/09 | 409 | 411 | 392 | 394 | 49,900 |
2014/04/08 | 415 | 415 | 410 | 412 | 15,700 |
2014/04/07 | 416 | 417 | 414 | 414 | 10,000 |
2014/04/04 | 425 | 425 | 417 | 420 | 25,500 |
2014/04/03 | 429 | 429 | 423 | 424 | 16,800 |
2014/04/02 | 427 | 431 | 425 | 426 | 32,600 |
2014/04/01 | 425 | 429 | 422 | 427 | 31,200 |
2014/03/31 | 423 | 429 | 415 | 424 | 47,800 |
2014/03/28 | 406 | 418 | 406 | 417 | 20,600 |
2014/03/27 | 406 | 409 | 404 | 407 | 16,400 |
2014/03/26 | 405 | 410 | 401 | 405 | 25,700 |
2014/03/25 | 398 | 411 | 398 | 402 | 21,200 |
2014/03/24 | 395 | 408 | 395 | 400 | 22,200 |
2014/03/20 | 398 | 400 | 393 | 393 | 15,900 |
2014/03/19 | 399 | 402 | 394 | 395 | 22,100 |
2014/03/18 | 397 | 405 | 397 | 399 | 9,200 |
2014/03/17 | 396 | 399 | 393 | 393 | 24,200 |
2014/03/14 | 406 | 406 | 399 | 399 | 56,100 |
2014/03/13 | 406 | 412 | 406 | 410 | 10,200 |
2014/03/12 | 406 | 410 | 405 | 405 | 13,400 |
2014/03/11 | 409 | 411 | 407 | 409 | 13,600 |
2014/03/10 | 408 | 410 | 406 | 406 | 9,300 |
2014/03/07 | 410 | 412 | 408 | 408 | 14,800 |
2014/03/06 | 408 | 412 | 404 | 409 | 21,400 |
2014/03/05 | 408 | 410 | 406 | 407 | 18,900 |
2014/03/04 | 399 | 406 | 397 | 406 | 40,600 |
2014/03/03 | 397 | 400 | 394 | 398 | 22,500 |
2014/02/28 | 399 | 400 | 395 | 397 | 49,200 |
2014/02/27 | 403 | 404 | 399 | 400 | 24,500 |
2014/02/26 | 403 | 407 | 401 | 403 | 25,900 |
2014/02/25 | 405 | 407 | 404 | 406 | 16,700 |
2014/02/24 | 405 | 407 | 402 | 405 | 22,300 |
2014/02/21 | 404 | 406 | 400 | 405 | 21,600 |
2014/02/20 | 406 | 406 | 401 | 403 | 12,800 |
2014/02/19 | 405 | 407 | 402 | 406 | 17,900 |
2014/02/18 | 404 | 408 | 399 | 404 | 26,000 |
2014/02/17 | 403 | 406 | 398 | 404 | 18,400 |
2014/02/14 | 406 | 409 | 395 | 402 | 27,900 |
2014/02/13 | 415 | 418 | 406 | 407 | 22,900 |
2014/02/12 | 410 | 416 | 410 | 415 | 14,300 |
2014/02/10 | 408 | 414 | 407 | 407 | 28,400 |
2014/02/07 | 403 | 408 | 403 | 406 | 19,800 |
2014/02/06 | 401 | 407 | 400 | 400 | 38,100 |
2014/02/05 | 393 | 402 | 390 | 400 | 36,700 |
2014/02/04 | 405 | 405 | 389 | 390 | 55,900 |
2014/02/03 | 418 | 421 | 412 | 413 | 43,600 |
2014/01/31 | 419 | 424 | 410 | 420 | 49,100 |
2014/01/30 | 420 | 425 | 417 | 420 | 23,500 |
2014/01/29 | 418 | 431 | 417 | 428 | 30,200 |
2014/01/28 | 416 | 446 | 415 | 415 | 62,800 |
2014/01/27 | 433 | 433 | 412 | 416 | 51,500 |
2014/01/24 | 438 | 438 | 426 | 433 | 30,100 |
2014/01/23 | 449 | 450 | 442 | 442 | 25,400 |
2014/01/22 | 445 | 450 | 441 | 449 | 23,000 |
2014/01/21 | 452 | 453 | 446 | 448 | 36,800 |
2014/01/20 | 447 | 455 | 442 | 450 | 32,500 |
2014/01/17 | 434 | 468 | 433 | 447 | 90,800 |
2014/01/16 | 421 | 438 | 420 | 430 | 100,800 |
2014/01/15 | 421 | 424 | 418 | 423 | 32,100 |
2014/01/14 | 421 | 421 | 415 | 419 | 47,200 |
2014/01/10 | 421 | 425 | 419 | 423 | 40,800 |
2014/01/09 | 420 | 422 | 415 | 422 | 44,800 |
2014/01/08 | 419 | 421 | 418 | 421 | 29,400 |
2014/01/07 | 417 | 421 | 412 | 418 | 46,300 |
2014/01/06 | 415 | 417 | 412 | 417 | 46,100 |