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 |
---|---|---|---|---|---|
2018/12/28 | 717 | 731 | 713 | 717 | 81,800 |
2018/12/27 | 714 | 738 | 707 | 717 | 82,500 |
2018/12/26 | 710 | 715 | 690 | 703 | 86,100 |
2018/12/25 | 689 | 722 | 678 | 710 | 231,000 |
2018/12/21 | 704 | 713 | 682 | 698 | 104,900 |
2018/12/20 | 708 | 718 | 699 | 713 | 83,100 |
2018/12/19 | 708 | 715 | 705 | 706 | 43,900 |
2018/12/18 | 719 | 719 | 706 | 710 | 42,900 |
2018/12/17 | 730 | 732 | 720 | 721 | 39,700 |
2018/12/14 | 727 | 742 | 712 | 731 | 61,100 |
2018/12/13 | 715 | 733 | 713 | 731 | 34,500 |
2018/12/12 | 709 | 711 | 699 | 709 | 32,300 |
2018/12/11 | 718 | 723 | 709 | 709 | 27,000 |
2018/12/10 | 725 | 726 | 715 | 718 | 41,300 |
2018/12/07 | 733 | 739 | 730 | 732 | 32,100 |
2018/12/06 | 754 | 759 | 729 | 731 | 115,200 |
2018/12/05 | 750 | 762 | 744 | 756 | 23,100 |
2018/12/04 | 766 | 770 | 754 | 756 | 20,400 |
2018/12/03 | 760 | 768 | 756 | 766 | 26,900 |
2018/11/30 | 750 | 758 | 744 | 753 | 44,600 |
2018/11/29 | 750 | 752 | 727 | 749 | 50,000 |
2018/11/28 | 743 | 752 | 743 | 750 | 25,700 |
2018/11/27 | 744 | 749 | 738 | 745 | 36,500 |
2018/11/26 | 740 | 744 | 734 | 737 | 18,200 |
2018/11/22 | 737 | 744 | 732 | 740 | 22,700 |
2018/11/21 | 728 | 740 | 728 | 735 | 18,100 |
2018/11/20 | 749 | 749 | 739 | 741 | 26,300 |
2018/11/19 | 740 | 750 | 738 | 750 | 18,100 |
2018/11/16 | 741 | 744 | 732 | 741 | 22,900 |
2018/11/15 | 729 | 740 | 725 | 737 | 22,000 |
2018/11/14 | 739 | 749 | 730 | 730 | 31,000 |
2018/11/13 | 740 | 751 | 734 | 741 | 27,200 |
2018/11/12 | 765 | 765 | 752 | 753 | 16,700 |
2018/11/09 | 753 | 769 | 753 | 765 | 35,400 |
2018/11/08 | 760 | 774 | 749 | 756 | 33,500 |
2018/11/07 | 750 | 766 | 747 | 757 | 37,300 |
2018/11/06 | 742 | 753 | 742 | 750 | 29,500 |
2018/11/05 | 756 | 756 | 737 | 740 | 26,000 |
2018/11/02 | 754 | 762 | 750 | 760 | 33,400 |
2018/11/01 | 755 | 764 | 745 | 748 | 68,300 |
2018/10/31 | 736 | 765 | 733 | 750 | 96,500 |
2018/10/30 | 721 | 751 | 703 | 751 | 109,100 |
2018/10/29 | 738 | 758 | 736 | 738 | 49,000 |
2018/10/26 | 745 | 752 | 723 | 743 | 78,900 |
2018/10/25 | 733 | 755 | 724 | 743 | 74,200 |
2018/10/24 | 750 | 753 | 740 | 748 | 23,700 |
2018/10/23 | 760 | 766 | 744 | 752 | 39,000 |
2018/10/22 | 764 | 768 | 757 | 761 | 19,600 |
2018/10/19 | 761 | 770 | 758 | 767 | 23,400 |
2018/10/18 | 758 | 778 | 756 | 772 | 42,200 |
2018/10/17 | 754 | 760 | 752 | 754 | 16,900 |
2018/10/16 | 743 | 755 | 738 | 747 | 27,200 |
2018/10/15 | 745 | 750 | 734 | 744 | 34,400 |
2018/10/12 | 726 | 752 | 726 | 749 | 48,100 |
2018/10/11 | 735 | 749 | 723 | 736 | 67,300 |
2018/10/10 | 775 | 775 | 762 | 762 | 25,000 |
2018/10/09 | 772 | 772 | 760 | 769 | 34,600 |
2018/10/05 | 773 | 782 | 770 | 773 | 34,700 |
2018/10/04 | 784 | 788 | 771 | 780 | 42,300 |
2018/10/03 | 778 | 793 | 777 | 780 | 48,400 |
2018/10/02 | 786 | 794 | 776 | 778 | 52,400 |
2018/10/01 | 779 | 785 | 776 | 778 | 68,600 |
2018/09/28 | 768 | 783 | 763 | 775 | 41,000 |
2018/09/27 | 786 | 789 | 760 | 763 | 56,500 |
2018/09/26 | 771 | 787 | 765 | 784 | 70,100 |
2018/09/25 | 751 | 767 | 751 | 765 | 70,900 |
2018/09/21 | 749 | 752 | 746 | 751 | 47,400 |
2018/09/20 | 748 | 754 | 742 | 750 | 59,400 |
2018/09/19 | 751 | 757 | 744 | 749 | 78,000 |
2018/09/18 | 720 | 753 | 720 | 750 | 84,300 |
2018/09/14 | 757 | 759 | 739 | 750 | 81,000 |
2018/09/13 | 745 | 754 | 743 | 754 | 32,000 |
2018/09/12 | 752 | 752 | 740 | 746 | 32,200 |
2018/09/11 | 753 | 754 | 749 | 751 | 20,200 |
2018/09/10 | 748 | 752 | 745 | 749 | 17,400 |
2018/09/07 | 743 | 753 | 743 | 752 | 30,300 |
2018/09/06 | 750 | 753 | 746 | 751 | 24,100 |
2018/09/05 | 750 | 753 | 748 | 750 | 31,800 |
2018/09/04 | 746 | 751 | 741 | 748 | 22,000 |
2018/09/03 | 751 | 751 | 743 | 747 | 40,100 |
2018/08/31 | 752 | 754 | 743 | 748 | 58,000 |
2018/08/30 | 754 | 754 | 742 | 751 | 28,200 |
2018/08/29 | 742 | 751 | 740 | 749 | 27,000 |
2018/08/28 | 748 | 748 | 737 | 742 | 23,500 |
2018/08/27 | 743 | 752 | 743 | 748 | 45,900 |
2018/08/24 | 751 | 753 | 749 | 750 | 23,700 |
2018/08/23 | 750 | 755 | 745 | 751 | 51,500 |
2018/08/22 | 733 | 748 | 732 | 747 | 35,800 |
2018/08/21 | 731 | 739 | 726 | 734 | 41,900 |
2018/08/20 | 721 | 737 | 715 | 732 | 32,300 |
2018/08/17 | 725 | 728 | 719 | 719 | 33,900 |
2018/08/16 | 725 | 730 | 718 | 725 | 16,800 |
2018/08/15 | 726 | 743 | 721 | 734 | 52,600 |
2018/08/14 | 711 | 726 | 711 | 724 | 52,800 |
2018/08/13 | 715 | 727 | 688 | 716 | 91,900 |
2018/08/10 | 710 | 744 | 704 | 730 | 168,900 |
2018/08/09 | 699 | 706 | 690 | 705 | 22,700 |
2018/08/08 | 686 | 698 | 686 | 693 | 32,000 |
2018/08/07 | 680 | 688 | 677 | 686 | 16,600 |
2018/08/06 | 683 | 692 | 681 | 683 | 41,600 |
2018/08/03 | 693 | 696 | 682 | 686 | 19,700 |
2018/08/02 | 702 | 702 | 690 | 696 | 24,900 |
2018/08/01 | 700 | 700 | 686 | 696 | 32,800 |
2018/07/31 | 702 | 710 | 695 | 702 | 111,000 |
2018/07/30 | 678 | 681 | 672 | 678 | 33,200 |
2018/07/27 | 679 | 682 | 670 | 682 | 24,600 |
2018/07/26 | 662 | 689 | 662 | 674 | 72,700 |
2018/07/25 | 659 | 662 | 658 | 662 | 17,100 |
2018/07/24 | 652 | 657 | 652 | 655 | 14,100 |
2018/07/23 | 649 | 655 | 648 | 654 | 14,400 |
2018/07/20 | 647 | 658 | 647 | 656 | 24,000 |
2018/07/19 | 650 | 656 | 643 | 653 | 24,400 |
2018/07/18 | 635 | 652 | 635 | 647 | 34,700 |
2018/07/17 | 632 | 639 | 631 | 635 | 21,100 |
2018/07/13 | 634 | 637 | 628 | 630 | 23,000 |
2018/07/12 | 634 | 638 | 631 | 633 | 23,000 |
2018/07/11 | 636 | 639 | 632 | 637 | 19,900 |
2018/07/10 | 640 | 648 | 635 | 635 | 38,800 |
2018/07/09 | 643 | 648 | 641 | 647 | 18,800 |
2018/07/06 | 635 | 643 | 632 | 640 | 31,500 |
2018/07/05 | 655 | 655 | 631 | 632 | 31,600 |
2018/07/04 | 650 | 656 | 646 | 655 | 18,300 |
2018/07/03 | 667 | 673 | 654 | 656 | 27,700 |
2018/07/02 | 686 | 689 | 666 | 668 | 33,500 |
2018/06/29 | 687 | 687 | 674 | 685 | 19,100 |
2018/06/28 | 685 | 685 | 671 | 678 | 31,300 |
2018/06/27 | 670 | 689 | 667 | 682 | 47,300 |
2018/06/26 | 678 | 689 | 675 | 686 | 102,800 |
2018/06/25 | 699 | 699 | 689 | 690 | 32,000 |
2018/06/22 | 681 | 698 | 679 | 697 | 47,500 |
2018/06/21 | 686 | 687 | 681 | 681 | 22,800 |
2018/06/20 | 688 | 688 | 667 | 683 | 51,100 |
2018/06/19 | 692 | 699 | 683 | 686 | 35,400 |
2018/06/18 | 700 | 702 | 692 | 698 | 32,300 |
2018/06/15 | 705 | 710 | 703 | 704 | 29,000 |
2018/06/14 | 709 | 711 | 708 | 708 | 22,600 |
2018/06/13 | 711 | 715 | 710 | 714 | 22,600 |
2018/06/12 | 713 | 715 | 709 | 711 | 21,800 |
2018/06/11 | 710 | 719 | 709 | 714 | 34,700 |
2018/06/08 | 707 | 714 | 707 | 713 | 65,000 |
2018/06/07 | 706 | 708 | 696 | 708 | 34,200 |
2018/06/06 | 698 | 704 | 695 | 699 | 41,600 |
2018/06/05 | 729 | 729 | 695 | 701 | 59,000 |
2018/06/04 | 708 | 723 | 703 | 722 | 46,600 |
2018/06/01 | 693 | 706 | 692 | 702 | 41,700 |
2018/05/31 | 696 | 697 | 691 | 695 | 29,500 |
2018/05/30 | 687 | 692 | 683 | 690 | 57,000 |
2018/05/29 | 704 | 707 | 688 | 697 | 123,600 |
2018/05/28 | 742 | 748 | 740 | 742 | 17,800 |
2018/05/25 | 747 | 748 | 741 | 745 | 19,700 |
2018/05/24 | 755 | 755 | 741 | 744 | 27,300 |
2018/05/23 | 748 | 752 | 742 | 751 | 24,300 |
2018/05/22 | 756 | 756 | 744 | 745 | 18,400 |
2018/05/21 | 745 | 754 | 745 | 752 | 22,800 |
2018/05/18 | 746 | 746 | 740 | 745 | 13,300 |
2018/05/17 | 741 | 743 | 735 | 740 | 24,000 |
2018/05/16 | 731 | 739 | 730 | 738 | 20,000 |
2018/05/15 | 732 | 741 | 726 | 736 | 26,500 |
2018/05/14 | 755 | 756 | 725 | 728 | 91,600 |
2018/05/11 | 756 | 760 | 754 | 757 | 26,300 |
2018/05/10 | 755 | 762 | 752 | 757 | 48,300 |
2018/05/09 | 759 | 759 | 748 | 755 | 61,200 |
2018/05/08 | 742 | 759 | 739 | 756 | 46,500 |
2018/05/07 | 742 | 746 | 737 | 744 | 28,200 |
2018/05/02 | 741 | 741 | 732 | 736 | 37,800 |
2018/05/01 | 747 | 747 | 731 | 736 | 43,000 |
2018/04/27 | 724 | 747 | 724 | 747 | 85,500 |
2018/04/26 | 725 | 728 | 720 | 724 | 55,300 |
2018/04/25 | 720 | 725 | 718 | 721 | 20,700 |
2018/04/24 | 712 | 724 | 712 | 723 | 31,600 |
2018/04/23 | 708 | 718 | 703 | 718 | 34,900 |
2018/04/20 | 708 | 712 | 706 | 708 | 20,200 |
2018/04/19 | 708 | 710 | 703 | 708 | 13,900 |
2018/04/18 | 694 | 709 | 694 | 708 | 22,600 |
2018/04/17 | 704 | 704 | 693 | 696 | 19,300 |
2018/04/16 | 707 | 709 | 702 | 704 | 14,900 |
2018/04/13 | 711 | 711 | 705 | 707 | 20,000 |
2018/04/12 | 706 | 717 | 703 | 710 | 26,200 |
2018/04/11 | 715 | 716 | 703 | 706 | 32,400 |
2018/04/10 | 722 | 722 | 712 | 717 | 28,300 |
2018/04/09 | 710 | 722 | 706 | 721 | 28,500 |
2018/04/06 | 724 | 724 | 715 | 718 | 25,700 |
2018/04/05 | 725 | 726 | 713 | 721 | 45,000 |
2018/04/04 | 708 | 720 | 706 | 720 | 33,400 |
2018/04/03 | 699 | 706 | 692 | 703 | 27,600 |
2018/04/02 | 710 | 710 | 701 | 703 | 34,200 |
2018/03/30 | 700 | 705 | 692 | 702 | 43,500 |
2018/03/29 | 700 | 700 | 679 | 688 | 39,800 |
2018/03/28 | 680 | 693 | 680 | 690 | 30,800 |
2018/03/27 | 689 | 690 | 676 | 688 | 49,500 |
2018/03/26 | 673 | 679 | 664 | 678 | 53,500 |
2018/03/23 | 685 | 686 | 673 | 674 | 57,900 |
2018/03/22 | 707 | 707 | 698 | 700 | 30,000 |
2018/03/20 | 690 | 712 | 690 | 712 | 32,600 |
2018/03/19 | 717 | 719 | 699 | 701 | 50,100 |
2018/03/16 | 734 | 736 | 722 | 724 | 34,300 |
2018/03/15 | 741 | 744 | 732 | 734 | 25,500 |
2018/03/14 | 746 | 748 | 737 | 741 | 23,500 |
2018/03/13 | 730 | 747 | 728 | 747 | 35,100 |
2018/03/12 | 738 | 741 | 725 | 730 | 72,200 |
2018/03/09 | 757 | 757 | 729 | 741 | 91,700 |
2018/03/08 | 781 | 789 | 750 | 751 | 99,600 |
2018/03/07 | 769 | 793 | 763 | 777 | 213,200 |
2018/03/06 | 740 | 769 | 740 | 769 | 196,700 |
2018/03/05 | 728 | 741 | 727 | 732 | 149,500 |
2018/03/02 | 705 | 731 | 705 | 727 | 117,000 |
2018/03/01 | 724 | 732 | 715 | 718 | 68,900 |
2018/02/28 | 739 | 740 | 726 | 727 | 96,800 |
2018/02/27 | 740 | 754 | 730 | 745 | 176,300 |
2018/02/26 | 695 | 704 | 692 | 704 | 53,400 |
2018/02/23 | 695 | 699 | 693 | 693 | 27,300 |
2018/02/22 | 690 | 700 | 687 | 698 | 42,000 |
2018/02/21 | 697 | 702 | 687 | 689 | 31,400 |
2018/02/20 | 707 | 708 | 696 | 701 | 45,800 |
2018/02/19 | 683 | 707 | 683 | 707 | 53,800 |
2018/02/16 | 680 | 684 | 673 | 674 | 43,400 |
2018/02/15 | 660 | 679 | 659 | 670 | 52,700 |
2018/02/14 | 669 | 671 | 650 | 654 | 80,800 |
2018/02/13 | 689 | 691 | 667 | 669 | 90,600 |
2018/02/09 | 666 | 685 | 662 | 679 | 91,000 |
2018/02/08 | 683 | 703 | 681 | 699 | 80,500 |
2018/02/07 | 707 | 717 | 679 | 679 | 76,700 |
2018/02/06 | 706 | 706 | 671 | 687 | 152,500 |
2018/02/05 | 731 | 745 | 731 | 737 | 85,400 |
2018/02/02 | 743 | 749 | 739 | 747 | 93,600 |
2018/02/01 | 724 | 742 | 721 | 740 | 92,100 |
2018/01/31 | 741 | 741 | 713 | 714 | 100,300 |
2018/01/30 | 721 | 743 | 710 | 741 | 235,200 |
2018/01/29 | 736 | 738 | 733 | 738 | 73,400 |
2018/01/26 | 728 | 733 | 722 | 732 | 51,900 |
2018/01/25 | 727 | 733 | 721 | 726 | 46,700 |
2018/01/24 | 735 | 738 | 728 | 728 | 57,600 |
2018/01/23 | 741 | 743 | 734 | 736 | 54,300 |
2018/01/22 | 721 | 737 | 718 | 737 | 64,600 |
2018/01/19 | 718 | 724 | 718 | 719 | 38,500 |
2018/01/18 | 727 | 731 | 716 | 718 | 99,700 |
2018/01/17 | 739 | 739 | 726 | 726 | 68,800 |
2018/01/16 | 752 | 754 | 741 | 743 | 39,000 |
2018/01/15 | 750 | 757 | 740 | 753 | 66,600 |
2018/01/12 | 753 | 754 | 744 | 745 | 70,900 |
2018/01/11 | 757 | 768 | 752 | 753 | 89,200 |
2018/01/10 | 777 | 777 | 758 | 767 | 93,800 |
2018/01/09 | 774 | 774 | 764 | 767 | 81,700 |
2018/01/05 | 775 | 783 | 766 | 769 | 139,300 |
2018/01/04 | 762 | 778 | 748 | 774 | 195,900 |