4826 (株)CIJ の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	729	729	724	725	5,300	91.54
2004-12-29	733	740	720	720	13,000	90.91
2004-12-28	732	740	729	739	15,200	93.31
2004-12-27	729	729	717	729	24,600	92.05
2004-12-24	720	720	706	717	21,200	90.53
2004-12-22	693	714	692	710	16,900	89.65
2004-12-21	689	697	689	693	9,200	87.50
2004-12-20	693	693	688	689	7,000	86.99
2004-12-17	690	700	686	693	15,300	87.50
2004-12-16	686	692	686	691	3,300	87.25
2004-12-15	686	693	686	686	7,300	86.62
2004-12-14	689	691	680	686	12,100	86.62
2004-12-13	697	700	688	690	13,200	87.12
2004-12-10	697	697	690	695	10,200	87.75
2004-12-09	697	697	688	695	10,700	87.75
2004-12-08	691	697	690	690	8,400	87.12
2004-12-07	695	698	691	691	17,900	87.25
2004-12-06	700	714	691	695	32,100	87.75
2004-12-03	685	692	685	688	13,200	86.87
2004-12-02	680	684	673	684	6,300	86.36
2004-12-01	671	680	671	673	27,600	84.97
2004-11-30	680	680	671	671	31,600	84.72
2004-11-29	676	688	675	682	7,300	86.11
2004-11-26	679	683	676	676	28,100	85.35
2004-11-25	680	681	670	679	26,100	85.73
2004-11-24	685	690	681	682	10,200	86.11
2004-11-22	691	691	675	680	18,400	85.86
2004-11-19	690	696	680	690	10,200	87.12
2004-11-18	690	690	680	680	5,800	85.86
2004-11-17	681	685	680	684	7,300	86.36
2004-11-16	696	696	686	686	6,500	86.62
2004-11-15	699	699	685	688	5,700	86.87
2004-11-12	685	697	682	697	4,900	88.01
2004-11-11	698	698	685	685	7,200	86.49
2004-11-10	693	698	690	691	10,200	87.25
2004-11-09	705	705	686	700	11,100	88.38
2004-11-08	706	706	685	686	6,900	86.62
2004-11-05	676	695	667	691	13,300	87.25
2004-11-04	678	688	666	666	8,700	84.09
2004-11-02	670	680	659	675	12,000	85.23
2004-11-01	678	680	660	672	10,600	84.85
2004-10-29	671	680	670	678	5,800	85.61
2004-10-28	676	680	666	673	8,900	84.97
2004-10-27	680	686	662	680	7,000	85.86
2004-10-26	685	686	677	682	6,600	86.11
2004-10-25	688	690	685	688	6,600	86.87
2004-10-22	692	716	692	694	4,200	87.63
2004-10-21	720	725	700	700	11,000	88.38
2004-10-20	697	710	695	710	7,900	89.65
2004-10-19	694	705	694	697	11,700	88.01
2004-10-18	695	699	694	694	7,400	87.63
2004-10-15	695	698	690	695	10,900	87.75
2004-10-14	702	705	693	700	12,100	88.38
2004-10-13	708	714	708	711	6,600	89.77
2004-10-12	731	731	716	718	8,600	90.66
2004-10-08	730	740	720	730	10,500	92.17
2004-10-07	750	750	731	740	13,200	93.43
2004-10-06	749	752	737	750	17,800	94.70
2004-10-05	729	747	725	747	24,700	94.32
2004-10-04	719	726	711	725	14,900	91.54
2004-10-01	704	710	692	692	25,400	87.37
2004-09-30	710	710	700	704	5,900	88.89
2004-09-29	706	718	701	706	16,200	89.14
2004-09-28	720	725	706	706	10,500	89.14
2004-09-27	718	729	712	714	11,400	90.15
2004-09-24	705	721	702	709	17,800	89.52
2004-09-22	740	740	715	725	18,900	91.54
2004-09-21	740	740	725	732	8,300	92.42
2004-09-17	740	742	733	738	12,700	93.18
2004-09-16	750	751	739	740	35,100	93.43
2004-09-15	751	753	744	745	16,100	94.07
2004-09-14	745	751	742	751	18,700	94.82
2004-09-13	745	749	740	746	21,200	94.19
2004-09-10	748	760	740	749	108,700	94.57
2004-09-09	765	765	755	755	29,100	95.33
2004-09-08	775	783	762	770	24,200	97.22
2004-09-07	775	794	770	774	32,200	97.73
2004-09-06	757	771	751	766	30,200	96.72
2004-09-03	763	763	750	751	43,700	94.82
2004-09-02	755	766	755	760	110,200	95.96
2004-09-01	771	775	753	768	102,300	96.97
2004-08-31	783	783	721	721	46,700	91.04
2004-08-30	808	808	784	784	24,200	98.99
2004-08-27	808	812	806	812	8,000	102.53
2004-08-26	819	819	805	809	7,300	102.15
2004-08-25	799	807	797	803	6,900	101.39
2004-08-24	800	800	793	793	19,100	100.13
2004-08-23	834	840	834	840	1,300	106.06
2004-08-20	828	846	828	833	1,100	105.18
2004-08-19	825	828	820	828	1,600	104.55
2004-08-18	827	828	826	828	800	104.55
2004-08-17	840	840	836	837	1,600	105.68
2004-08-16	834	834	812	816	3,700	103.03
2004-08-13	811	838	811	818	2,700	103.28
2004-08-12	825	825	820	821	1,800	103.66
2004-08-11	826	836	815	825	4,400	104.17
2004-08-10	848	848	826	826	1,200	104.29
2004-08-09	841	841	810	818	1,800	103.28
2004-08-06	840	840	820	821	4,100	103.66
2004-08-05	830	850	830	850	700	107.32
2004-08-04	830	840	812	840	5,600	106.06
2004-08-03	880	880	840	848	3,800	107.07
2004-08-02	850	869	850	850	9,400	107.32
2004-07-30	900	900	868	880	1,700	111.11
2004-07-29	880	892	870	870	3,700	109.85
2004-07-28	881	887	881	887	1,100	112
2004-07-27	892	892	880	882	4,600	111.36
2004-07-26	949	949	885	885	10,900	111.74
2004-07-23	885	908	881	881	2,600	111.24
2004-07-22	895	895	883	886	3,800	111.87
2004-07-21	912	916	904	904	1,400	114.14
2004-07-20	913	917	909	909	2,500	114.77
2004-07-16	925	927	910	927	5,400	117.05
2004-07-15	934	941	926	929	8,000	117.30
2004-07-14	970	990	956	956	4,400	120.71
2004-07-13	989	989	965	970	5,700	122.48
2004-07-12	990	990	975	988	6,300	124.75
2004-07-09	921	941	921	940	7,800	118.69
2004-07-08	956	956	938	941	6,300	118.81
2004-07-07	968	968	959	959	11,400	121.09
2004-07-06	972	986	970	976	5,500	123.23
2004-07-05	980	990	972	986	9,300	124.50
2004-07-02	996	1,004	993	995	9,800	125.63
2004-07-01	1,030	1,030	989	1,001	23,400	126.39
2004-06-30	1,032	1,032	1,016	1,030	15,600	130.05
2004-06-29	1,022	1,031	1,016	1,031	7,700	130.18
2004-06-28	1,013	1,030	1,012	1,024	11,900	129.29
2004-06-25	991	1,029	990	1,013	19,100	127.90
2004-06-24	1,013	1,038	1,003	1,015	12,300	128.16
2004-06-23	1,039	1,039	1,015	1,021	12,800	128.91
2004-06-22	1,047	1,047	1,022	1,043	7,300	131.69
2004-06-21	1,040	1,065	1,036	1,039	27,600	131.19
2004-06-18	1,045	1,045	1,033	1,036	7,200	130.81
2004-06-17	1,035	1,048	1,035	1,038	9,500	131.06
2004-06-16	1,043	1,050	1,034	1,039	5,900	131.19
2004-06-15	1,035	1,060	1,031	1,042	15,400	131.57
2004-06-14	1,042	1,064	1,032	1,059	17,700	133.71
2004-06-11	1,050	1,050	1,023	1,043	24,300	131.69
2004-06-10	1,018	1,030	1,018	1,030	11,100	130.05
2004-06-09	1,023	1,028	1,010	1,012	13,900	127.78
2004-06-08	1,030	1,030	993	993	27,700	125.38
2004-06-07	1,040	1,050	1,019	1,019	17,900	128.66
2004-06-04	999	1,036	999	1,026	21,400	129.55
2004-06-03	1,019	1,050	1,000	1,006	30,900	127.02
2004-06-02	1,008	1,059	1,001	1,025	51,900	129.42
2004-06-01	1,082	1,086	1,032	1,038	180,200	131.06
2004-05-31	1,130	1,140	1,052	1,069	394,100	134.98
2004-05-28	1,096	1,165	1,093	1,144	281,000	144.44
2004-05-27	1,046	1,118	1,025	1,093	89,400	138.01
2004-05-26	1,100	1,128	1,053	1,056	299,800	133.33
2004-05-25	1,070	1,070	1,020	1,070	286,800	135.10
2004-05-24	970	970	970	970	10,700	122.48
2004-05-20	843	880	762	770	39,800	97.22
2004-05-19	811	840	811	838	20,300	105.81
2004-05-18	790	824	790	810	11,300	102.27
2004-05-17	871	871	791	827	12,900	104.42
2004-05-14	898	899	870	870	5,800	109.85
2004-05-13	919	919	880	880	8,400	111.11
2004-05-12	895	920	870	920	4,600	116.16
2004-05-11	835	875	835	865	14,000	109.22
2004-05-10	989	989	875	875	21,900	110.48
2004-05-07	1,000	1,000	967	967	9,700	122.10
2004-05-06	1,000	1,009	980	981	25,600	123.86
2004-04-30	987	1,000	975	984	5,700	124.24
2004-04-28	998	999	991	995	9,300	125.63
2004-04-27	1,002	1,002	994	1,000	13,100	126.26
2004-04-26	1,000	1,010	996	1,002	9,800	126.52
2004-04-23	1,018	1,018	991	1,009	11,700	127.40
2004-04-22	998	1,030	998	1,017	8,600	128.41
2004-04-21	990	1,020	983	1,018	19,000	128.54
2004-04-20	1,020	1,020	990	990	9,300	125
2004-04-19	1,001	1,010	984	995	14,100	125.63
2004-04-16	980	1,020	980	1,001	20,100	126.39
2004-04-15	975	1,030	970	970	25,100	122.48
2004-04-14	959	985	957	970	17,000	122.48
2004-04-13	966	966	956	956	9,200	120.71
2004-04-12	933	970	933	960	8,600	121.21
2004-04-09	929	949	911	930	8,600	117.42
2004-04-08	960	960	920	939	14,700	118.56
2004-04-07	921	969	921	969	21,300	122.35
2004-04-06	910	930	910	930	7,100	117.42
2004-04-05	919	933	910	910	7,900	114.90
2004-04-02	929	929	910	920	7,100	116.16
2004-04-01	870	920	870	900	23,900	113.64
2004-03-31	870	876	820	876	17,100	110.61
2004-03-30	862	870	851	870	12,000	109.85
2004-03-29	859	861	853	860	4,400	108.59
2004-03-26	847	858	845	858	8,900	108.33
2004-03-25	864	870	857	857	4,800	108.21
2004-03-24	857	857	857	857	1,400	108.21
2004-03-23	850	855	846	847	3,400	106.94
2004-03-22	860	869	860	869	8,100	109.72
2004-03-19	861	861	841	843	3,000	106.44
2004-03-18	860	870	850	870	3,400	109.85
2004-03-17	860	875	860	867	6,800	109.47
2004-03-16	844	857	824	855	9,900	107.96
2004-03-15	822	845	822	845	6,500	106.69
2004-03-12	812	830	812	820	4,200	103.54
2004-03-11	822	837	811	812	18,100	102.53
2004-03-10	830	840	822	822	10,800	103.79
2004-03-09	820	840	820	830	7,200	104.80
2004-03-08	850	850	836	840	6,500	106.06
2004-03-05	850	879	846	854	16,900	107.83
2004-03-04	816	849	815	846	15,700	106.82
2004-03-03	776	820	776	815	50,300	102.90
2004-03-02	750	788	750	772	9,700	97.47
2004-03-01	724	760	724	742	18,900	93.69
2004-02-27	707	716	705	714	9,400	90.15
2004-02-26	699	710	692	709	8,000	89.52
2004-02-25	705	710	692	699	2,900	88.26
2004-02-24	691	710	686	710	9,900	89.65
2004-02-23	690	691	688	691	3,800	87.25
2004-02-20	700	700	690	690	7,300	87.12
2004-02-19	696	700	696	696	3,700	87.88
2004-02-18	700	700	693	693	4,700	87.50
2004-02-17	695	700	687	700	5,500	88.38
2004-02-16	702	702	685	687	5,200	86.74
2004-02-13	706	706	702	702	10,000	88.64
2004-02-12	700	706	700	706	4,200	89.14
2004-02-10	686	690	680	690	900	87.12
2004-02-09	684	684	675	684	4,300	86.36
2004-02-06	686	690	686	690	1,900	87.12
2004-02-05	690	690	675	681	5,800	85.98
2004-02-04	701	702	693	693	6,200	87.50
2004-02-03	728	728	695	702	9,700	88.64
2004-02-02	740	740	727	727	5,400	91.79
2004-01-30	736	740	720	735	9,300	92.80
2004-01-29	711	720	705	720	4,300	90.91
2004-01-28	711	715	710	710	4,400	89.65
2004-01-27	730	730	727	730	2,500	92.17
2004-01-26	750	750	725	730	5,600	92.17
2004-01-23	740	740	725	730	5,300	92.17
2004-01-22	731	735	730	730	5,400	92.17
2004-01-21	711	749	711	735	4,300	92.80
2004-01-20	700	710	700	710	6,300	89.65
2004-01-19	720	720	700	700	6,900	88.38
2004-01-16	719	725	711	720	5,600	90.91
2004-01-15	740	740	725	725	4,700	91.54
2004-01-14	740	745	720	743	13,600	93.81
2004-01-13	702	730	702	720	15,600	90.91
2004-01-09	685	699	679	695	15,900	87.75
2004-01-08	680	683	660	678	11,500	85.61
2004-01-07	674	685	670	680	3,900	85.86
2004-01-06	675	675	668	668	5,000	84.34
2004-01-05	679	680	666	670	4,400	84.60

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