4826 (株)CIJ の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	620	620	620	620	1,000	65.24
2002-12-27	635	635	635	635	1,100	66.81
2002-12-26	630	635	616	635	3,000	66.81
2002-12-25	620	630	620	630	2,000	66.29
2002-12-24	621	622	620	620	10,300	65.24
2002-12-20	625	625	611	620	4,100	65.24
2002-12-19	620	630	605	625	3,300	65.76
2002-12-18	640	640	620	620	10,900	65.24
2002-12-17	652	652	635	640	8,100	67.34
2002-12-16	670	670	650	652	3,900	68.60
2002-12-13	653	668	651	668	4,800	70.29
2002-12-12	665	675	665	675	1,400	71.02
2002-12-11	661	665	654	665	2,300	69.97
2002-12-10	670	671	661	661	9,500	69.55
2002-12-09	695	695	660	670	3,600	70.50
2002-12-06	700	700	659	663	8,100	69.76
2002-12-05	700	700	690	698	1,300	73.44
2002-12-04	710	710	700	700	4,900	73.65
2002-12-03	730	739	700	710	5,300	74.71
2002-12-02	710	730	710	710	1,000	74.71
2002-11-29	720	720	710	710	1,700	74.71
2002-11-28	715	720	693	720	2,900	75.76
2002-11-27	685	690	680	690	4,600	72.60
2002-11-26	680	685	680	685	2,500	72.07
2002-11-25	675	680	675	680	5,200	71.55
2002-11-22	672	680	663	675	1,700	71.02
2002-11-21	680	680	670	672	2,200	70.71
2002-11-20	680	680	659	680	6,500	71.55
2002-11-19	703	703	691	691	2,200	72.71
2002-11-18	750	750	703	703	2,000	73.97
2002-11-15	750	750	749	750	2,500	78.91
2002-11-14	755	756	750	750	6,600	78.91
2002-11-13	760	760	755	755	800	79.44
2002-11-12	771	790	760	760	1,800	79.97
2002-11-11	780	780	770	771	1,400	81.12
2002-11-08	780	780	780	780	900	82.07
2002-11-07	799	799	780	780	3,000	82.07
2002-11-06	790	800	790	800	3,000	84.18
2002-11-05	760	790	760	790	4,500	83.12
2002-11-01	770	799	770	780	1,800	82.07
2002-10-31	770	770	770	770	1,200	81.02
2002-10-30	800	800	760	770	17,400	81.02
2002-10-29	810	810	800	800	1,100	84.18
2002-10-28	805	810	790	810	1,400	85.23
2002-10-25	805	810	805	805	2,300	84.70
2002-10-24	820	821	805	815	2,000	85.75
2002-10-23	821	821	820	820	2,000	86.28
2002-10-22	835	845	821	821	2,300	86.38
2002-10-21	838	838	821	821	3,500	86.38
2002-10-18	840	840	838	838	1,700	88.17
2002-10-17	840	840	839	839	2,200	88.28
2002-10-16	848	860	840	840	5,000	88.38
2002-10-15	770	845	770	840	6,900	88.38
2002-10-11	750	761	750	761	4,200	80.07
2002-10-10	755	755	750	750	5,800	78.91
2002-10-09	760	764	760	760	2,900	79.97
2002-10-08	755	760	755	760	7,000	79.97
2002-10-07	756	758	755	755	4,800	79.44
2002-10-04	750	759	750	755	5,900	79.44
2002-10-03	750	751	750	750	9,400	78.91
2002-10-02	770	770	750	750	17,400	78.91
2002-10-01	750	770	750	770	12,500	81.02
2002-09-30	770	770	770	770	1,300	81.02
2002-09-27	770	770	770	770	18,700	81.02
2002-09-26	770	790	760	775	10,400	81.54
2002-09-25	790	790	775	780	2,500	82.07
2002-09-24	795	795	785	785	900	82.60
2002-09-20	790	800	772	792	3,300	83.33
2002-09-19	800	810	790	800	2,000	84.18
2002-09-18	762	823	762	810	2,400	85.23
2002-09-17	800	800	760	760	1,700	79.97
2002-09-13	750	800	750	800	2,900	84.18
2002-09-12	750	771	750	771	2,400	81.12
2002-09-11	759	759	750	750	22,900	78.91
2002-09-10	760	760	750	759	9,000	79.86
2002-09-09	751	760	750	760	4,500	79.97
2002-09-06	752	752	751	751	3,500	79.02
2002-09-05	762	762	761	762	2,500	80.18
2002-09-04	781	782	760	760	2,700	79.97
2002-09-03	810	810	780	780	3,100	82.07
2002-09-02	814	820	810	810	3,600	85.23
2002-08-30	772	818	770	814	3,700	85.65
2002-08-29	800	810	800	800	2,800	84.18
2002-08-28	820	825	800	801	5,900	84.28
2002-08-27	861	861	830	841	1,100	88.49
2002-08-26	869	869	830	860	6,000	90.49
2002-08-23	860	870	860	870	2,600	91.54
2002-08-22	880	880	860	860	13,100	90.49
2002-08-21	870	880	860	880	1,900	92.59
2002-08-20	870	900	870	900	1,800	94.70
2002-08-19	861	885	861	870	2,300	91.54
2002-08-16	874	874	860	861	14,500	90.59
2002-08-15	877	877	864	870	900	91.54
2002-08-14	872	872	860	861	4,700	90.59
2002-08-13	880	880	872	872	800	91.75
2002-08-12	894	894	875	877	1,900	92.28
2002-08-09	868	885	868	885	4,700	93.12
2002-08-08	872	879	865	875	3,700	92.07
2002-08-07	885	890	860	879	5,200	92.49
2002-08-06	899	899	860	885	6,700	93.12
2002-08-05	892	900	860	900	20,800	94.70
2002-08-02	910	910	892	892	3,100	93.86
2002-08-01	948	950	910	910	5,200	95.75
2002-07-31	940	960	918	948	3,300	99.75
2002-07-30	985	985	938	938	2,400	98.70
2002-07-29	985	989	977	977	22,000	102.80
2002-07-26	980	990	980	989	14,700	104.06
2002-07-25	987	1,000	987	1,000	3,900	105.22
2002-07-24	987	997	980	997	8,800	104.90
2002-07-23	985	991	980	990	11,200	104.17
2002-07-22	990	990	985	985	1,300	103.64
2002-07-19	988	1,000	981	1,000	4,900	105.22
2002-07-18	1,000	1,020	999	1,020	4,300	107.32
2002-07-17	1,010	1,021	1,000	1,021	2,400	107.43
2002-07-16	1,010	1,040	1,005	1,040	1,100	109.43
2002-07-15	1,020	1,020	1,010	1,010	1,700	106.27
2002-07-12	1,028	1,030	1,009	1,010	7,400	106.27
2002-07-11	1,000	1,030	1,000	1,030	6,500	108.38
2002-07-10	1,060	1,060	1,020	1,050	5,600	110.48
2002-07-09	1,074	1,080	1,050	1,050	8,200	110.48
2002-07-08	1,100	1,100	1,098	1,098	1,900	115.53
2002-07-05	1,067	1,085	1,055	1,085	1,900	114.16
2002-07-04	1,066	1,067	1,053	1,053	2,500	110.80
2002-07-03	1,088	1,100	1,070	1,100	1,900	115.74
2002-07-02	1,122	1,122	1,050	1,099	10,600	115.64
2002-07-01	1,137	1,137	1,100	1,122	2,400	118.06
2002-06-28	1,129	1,139	1,120	1,137	9,400	119.63
2002-06-27	1,100	1,130	1,090	1,128	8,300	118.69
2002-06-26	1,120	1,120	1,100	1,100	8,900	115.74
2002-06-25	1,120	1,121	1,100	1,100	6,800	115.74
2002-06-24	1,125	1,140	1,100	1,120	9,100	117.85
2002-06-21	1,120	1,140	1,100	1,130	7,900	118.90
2002-06-20	1,110	1,120	1,090	1,100	8,900	115.74
2002-06-19	1,110	1,145	1,100	1,121	6,500	117.95
2002-06-18	1,160	1,160	1,100	1,150	17,100	121
2002-06-17	1,194	1,194	1,100	1,100	4,600	115.74
2002-06-14	1,200	1,200	1,161	1,170	9,400	123.11
2002-06-13	1,195	1,202	1,161	1,161	17,000	122.16
2002-06-12	1,170	1,195	1,160	1,185	13,600	124.68
2002-06-11	1,194	1,200	1,160	1,160	34,500	122.05
2002-06-10	1,090	1,239	1,090	1,210	66,000	127.32
2002-06-07	1,070	1,070	1,030	1,040	13,900	109.43
2002-06-06	1,090	1,090	1,035	1,070	8,900	112.58
2002-06-05	1,070	1,089	1,051	1,089	4,300	114.58
2002-06-04	1,070	1,080	1,060	1,060	2,300	111.53
2002-06-03	1,070	1,090	1,050	1,070	4,700	112.58
2002-05-31	1,069	1,070	1,050	1,070	4,300	112.58
2002-05-30	1,049	1,079	1,035	1,079	7,700	113.53
2002-05-29	1,060	1,075	1,033	1,033	13,900	108.69
2002-05-28	1,090	1,090	1,050	1,050	6,500	110.48
2002-05-27	1,090	1,100	1,070	1,075	7,300	113.11
2002-05-24	1,100	1,100	1,080	1,080	2,100	113.64
2002-05-23	1,095	1,100	1,038	1,100	9,000	115.74
2002-05-22	1,080	1,100	1,030	1,035	4,600	108.90
2002-05-21	1,100	1,100	1,090	1,090	3,300	114.69
2002-05-20	1,100	1,130	1,100	1,130	5,400	118.90
2002-05-17	1,050	1,100	1,050	1,100	6,500	115.74
2002-05-16	1,075	1,080	1,030	1,030	6,100	108.38
2002-05-15	1,050	1,051	1,001	1,049	7,200	110.38
2002-05-14	1,051	1,060	1,051	1,058	5,100	111.32
2002-05-13	1,080	1,090	1,061	1,070	4,600	112.58
2002-05-10	1,095	1,095	1,083	1,083	5,100	113.95
2002-05-09	1,085	1,094	1,071	1,085	8,900	114.16
2002-05-08	1,080	1,094	1,061	1,080	2,700	113.64
2002-05-07	1,119	1,125	1,080	1,080	4,100	113.64
2002-05-02	1,119	1,119	1,081	1,118	9,600	117.64
2002-05-01	1,080	1,115	1,070	1,110	2,700	116.79
2002-04-30	1,128	1,128	1,060	1,060	7,300	111.53
2002-04-26	1,132	1,132	1,100	1,132	4,700	119.11
2002-04-25	1,110	1,137	1,110	1,137	4,800	119.63
2002-04-24	1,128	1,128	1,111	1,125	9,200	118.37
2002-04-23	1,149	1,150	1,130	1,131	10,500	119
2002-04-22	1,157	1,157	1,140	1,150	10,500	121
2002-04-19	1,175	1,175	1,151	1,156	3,900	121.63
2002-04-18	1,170	1,170	1,150	1,154	4,000	121.42
2002-04-17	1,158	1,200	1,158	1,195	8,000	125.74
2002-04-16	1,155	1,178	1,145	1,178	2,600	123.95
2002-04-15	1,180	1,198	1,155	1,155	5,200	121.53
2002-04-12	1,156	1,180	1,150	1,150	5,800	121
2002-04-11	1,151	1,155	1,150	1,150	5,100	121
2002-04-10	1,198	1,199	1,181	1,182	1,300	124.37
2002-04-09	1,220	1,220	1,182	1,200	3,900	126.26
2002-04-08	1,220	1,220	1,180	1,219	9,200	128.26
2002-04-05	1,230	1,240	1,205	1,239	9,300	130.37
2002-04-04	1,190	1,245	1,190	1,205	21,700	126.79
2002-04-03	1,135	1,150	1,132	1,133	6,400	119.21
2002-04-02	1,151	1,160	1,131	1,132	10,000	119.11
2002-04-01	1,200	1,200	1,150	1,150	4,200	121
2002-03-29	1,150	1,200	1,130	1,200	4,600	126.26
2002-03-28	1,177	1,177	1,130	1,155	6,000	121.53
2002-03-27	1,190	1,190	1,142	1,150	8,500	121
2002-03-26	1,142	1,202	1,142	1,142	2,400	120.16
2002-03-25	1,163	1,180	1,130	1,130	6,000	118.90
2002-03-22	1,200	1,220	1,160	1,220	6,000	128.37
2002-03-20	1,187	1,200	1,187	1,200	2,900	126.26
2002-03-19	1,210	1,220	1,165	1,167	10,000	122.79
2002-03-18	1,250	1,255	1,220	1,240	2,500	130.47
2002-03-15	1,290	1,290	1,240	1,250	3,200	131.52
2002-03-14	1,300	1,300	1,280	1,280	2,300	134.68
2002-03-13	1,290	1,300	1,260	1,300	4,900	136.79
2002-03-12	1,380	1,380	1,290	1,350	13,400	142.05
2002-03-11	1,300	1,360	1,290	1,340	17,600	140.99
2002-03-08	1,185	1,240	1,160	1,240	17,500	130.47
2002-03-07	1,180	1,180	1,100	1,180	16,600	124.16
2002-03-06	1,160	1,180	1,140	1,150	7,500	121
2002-03-05	1,170	1,170	1,120	1,150	6,700	121
2002-03-04	1,195	1,195	1,121	1,121	7,500	117.95
2002-03-01	1,060	1,150	1,060	1,150	6,900	121
2002-02-28	1,100	1,100	1,055	1,056	4,000	111.11
2002-02-27	1,100	1,100	1,050	1,090	9,000	114.69
2002-02-26	1,150	1,150	1,070	1,110	8,600	116.79
2002-02-25	1,160	1,160	1,120	1,150	4,300	121
2002-02-22	1,170	1,170	1,120	1,120	4,000	117.85
2002-02-21	1,100	1,190	1,080	1,150	13,100	121
2002-02-20	1,120	1,120	1,000	1,090	18,500	114.69
2002-02-19	1,200	1,200	1,110	1,120	13,200	117.85
2002-02-18	1,269	1,269	1,200	1,200	8,500	126.26
2002-02-15	1,270	1,280	1,260	1,280	11,800	134.68
2002-02-14	1,310	1,330	1,270	1,300	25,800	136.79
2002-02-13	1,341	1,380	1,260	1,350	14,800	142.05
2002-02-12	1,375	1,380	1,321	1,331	6,600	140.05
2002-02-08	1,375	1,380	1,270	1,315	21,700	138.36
2002-02-07	1,300	1,400	1,280	1,355	10,500	142.57
2002-02-06	1,450	1,450	1,380	1,400	9,200	147.31
2002-02-05	1,550	1,550	1,450	1,480	22,200	155.72

分割・併合履歴： [2024-03-28]1株→1.5株 [2023-03-30]1株→2株 [2022-03-30]1株→1.2株 [2007-06-26]1株→1.1株 [2005-06-27]1株→2株 [2003-06-25]1株→1.2株 [2001-06-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31