4826 (株)CIJ の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	285	298	285	294	29,500	81.67
2011-12-29	283	287	282	286	45,000	79.44
2011-12-28	291	295	287	290	105,600	80.56
2011-12-27	300	302	298	299	130,100	83.06
2011-12-26	320	320	300	305	68,400	84.72
2011-12-22	318	323	316	318	63,300	88.33
2011-12-21	323	323	314	320	80,100	88.89
2011-12-20	324	325	320	322	59,200	89.44
2011-12-19	320	323	318	322	60,800	89.44
2011-12-16	315	320	312	317	58,300	88.06
2011-12-15	307	315	307	311	69,700	86.39
2011-12-14	305	309	305	307	55,600	85.28
2011-12-13	300	304	298	304	34,800	84.44
2011-12-12	301	303	298	299	40,700	83.06
2011-12-09	298	307	295	295	124,300	81.94
2011-12-08	298	300	297	298	83,000	82.78
2011-12-07	289	298	289	297	27,000	82.50
2011-12-06	293	296	289	289	75,600	80.28
2011-12-05	291	294	290	291	41,200	80.83
2011-12-02	290	291	289	291	31,700	80.83
2011-12-01	290	291	287	290	40,800	80.56
2011-11-30	287	290	283	290	46,000	80.56
2011-11-29	283	288	282	288	34,700	80
2011-11-28	280	282	279	281	33,000	78.06
2011-11-25	276	282	276	280	27,900	77.78
2011-11-24	277	281	277	279	33,200	77.50
2011-11-22	272	277	272	277	19,800	76.94
2011-11-21	276	276	271	272	7,700	75.56
2011-11-18	271	275	271	275	13,400	76.39
2011-11-17	273	275	271	271	20,600	75.28
2011-11-16	269	274	269	273	21,300	75.83
2011-11-15	268	271	266	269	23,700	74.72
2011-11-14	268	268	267	268	17,800	74.44
2011-11-11	267	268	265	268	11,800	74.44
2011-11-10	268	268	264	266	27,200	73.89
2011-11-09	265	268	261	268	16,600	74.44
2011-11-08	265	266	262	262	16,900	72.78
2011-11-07	264	265	263	265	19,700	73.61
2011-11-04	260	263	259	263	11,000	73.06
2011-11-02	258	260	256	260	21,700	72.22
2011-11-01	264	264	258	258	17,300	71.67
2011-10-31	265	265	258	258	25,300	71.67
2011-10-28	261	263	254	254	20,000	70.56
2011-10-27	255	259	255	259	5,800	71.94
2011-10-26	260	260	253	253	15,100	70.28
2011-10-25	262	262	261	261	6,400	72.50
2011-10-24	261	262	260	262	9,700	72.78
2011-10-21	262	263	260	260	3,000	72.22
2011-10-20	265	265	259	262	8,900	72.78
2011-10-19	264	264	259	263	4,800	73.06
2011-10-18	261	263	260	262	4,100	72.78
2011-10-17	262	262	259	262	4,400	72.78
2011-10-14	260	261	258	258	4,600	71.67
2011-10-13	266	266	260	260	3,800	72.22
2011-10-12	265	265	262	262	6,700	72.78
2011-10-11	258	265	258	265	13,200	73.61
2011-10-07	262	263	259	259	8,700	71.94
2011-10-06	264	264	255	261	21,500	72.50
2011-10-05	260	265	260	264	50,800	73.33
2011-10-04	261	261	258	259	16,000	71.94
2011-10-03	262	262	256	258	16,700	71.67
2011-09-30	260	260	259	260	14,800	72.22
2011-09-29	256	260	256	260	17,600	72.22
2011-09-28	253	257	246	257	23,600	71.39
2011-09-27	252	254	250	254	19,900	70.56
2011-09-26	253	253	251	251	13,700	69.72
2011-09-22	251	253	251	253	7,000	70.28
2011-09-21	256	256	254	254	5,600	70.56
2011-09-20	257	257	254	255	11,400	70.83
2011-09-16	260	260	250	260	19,300	72.22
2011-09-15	260	260	257	260	8,300	72.22
2011-09-14	259	260	257	260	9,300	72.22
2011-09-13	260	261	255	256	10,600	71.11
2011-09-12	256	260	255	260	9,100	72.22
2011-09-09	263	263	254	261	34,200	72.50
2011-09-08	258	260	256	260	5,300	72.22
2011-09-07	260	260	255	257	11,700	71.39
2011-09-06	261	263	254	263	17,000	73.06
2011-09-05	262	262	260	260	3,700	72.22
2011-09-02	262	263	259	263	18,600	73.06
2011-09-01	259	261	259	260	11,800	72.22
2011-08-31	259	259	257	257	11,700	71.39
2011-08-30	254	258	253	258	11,300	71.67
2011-08-29	249	252	249	252	9,800	70
2011-08-26	250	252	249	251	6,900	69.72
2011-08-25	249	254	249	251	10,600	69.72
2011-08-24	251	254	251	253	7,500	70.28
2011-08-23	253	254	250	252	13,400	70
2011-08-22	250	252	248	252	9,900	70
2011-08-19	248	253	248	253	11,900	70.28
2011-08-18	254	254	249	251	13,600	69.72
2011-08-17	252	254	250	252	12,900	70
2011-08-16	254	255	252	255	11,700	70.83
2011-08-15	252	253	252	252	8,800	70
2011-08-12	251	253	250	253	8,400	70.28
2011-08-11	251	251	247	249	17,900	69.17
2011-08-10	240	253	240	251	36,600	69.72
2011-08-09	237	239	232	236	21,100	65.56
2011-08-08	246	246	243	243	11,600	67.50
2011-08-05	247	249	245	247	18,000	68.61
2011-08-04	249	250	248	248	14,100	68.89
2011-08-03	247	251	247	249	14,000	69.17
2011-08-02	255	256	252	252	13,500	70
2011-08-01	255	255	246	255	20,500	70.83
2011-07-29	257	258	250	250	25,500	69.44
2011-07-28	258	258	257	258	11,600	71.67
2011-07-27	259	260	258	258	9,700	71.67
2011-07-26	260	260	259	259	11,800	71.94
2011-07-25	260	261	259	259	10,900	71.94
2011-07-22	260	263	260	261	16,800	72.50
2011-07-21	263	265	260	262	14,600	72.78
2011-07-20	264	265	263	263	7,300	73.06
2011-07-19	263	264	263	264	7,200	73.33
2011-07-15	263	264	262	263	7,600	73.06
2011-07-14	263	264	262	263	6,900	73.06
2011-07-13	263	265	263	264	5,700	73.33
2011-07-12	265	266	263	265	10,300	73.61
2011-07-11	266	266	264	266	11,900	73.89
2011-07-08	266	266	260	264	13,200	73.33
2011-07-07	264	266	263	266	8,900	73.89
2011-07-06	265	266	264	266	7,500	73.89
2011-07-05	265	267	265	265	7,000	73.61
2011-07-04	265	269	265	267	23,500	74.17
2011-07-01	264	266	262	265	23,200	73.61
2011-06-30	265	265	260	264	22,600	73.33
2011-06-29	265	266	260	264	59,700	73.33
2011-06-28	267	268	263	263	70,800	73.06
2011-06-27	277	279	275	277	78,900	76.94
2011-06-24	276	278	276	278	22,500	77.22
2011-06-23	276	277	273	276	17,900	76.67
2011-06-22	274	276	273	275	20,500	76.39
2011-06-21	271	273	271	273	27,200	75.83
2011-06-20	270	272	270	271	25,000	75.28
2011-06-17	274	275	271	271	20,700	75.28
2011-06-16	277	277	274	274	18,800	76.11
2011-06-15	277	278	277	277	9,900	76.94
2011-06-14	276	278	276	277	9,200	76.94
2011-06-13	276	277	276	276	5,700	76.67
2011-06-10	278	281	277	277	34,800	76.94
2011-06-09	274	276	274	275	8,300	76.39
2011-06-08	276	276	273	275	10,300	76.39
2011-06-07	275	277	274	276	7,400	76.67
2011-06-06	276	276	274	275	8,500	76.39
2011-06-03	281	284	275	275	15,200	76.39
2011-06-02	281	283	280	281	23,700	78.06
2011-06-01	280	282	276	282	19,900	78.33
2011-05-31	273	277	272	277	13,000	76.94
2011-05-30	270	273	269	273	14,400	75.83
2011-05-27	270	270	269	269	10,000	74.72
2011-05-26	270	270	266	268	5,100	74.44
2011-05-25	269	270	266	269	5,500	74.72
2011-05-24	269	271	269	270	1,900	75
2011-05-23	269	272	264	271	12,500	75.28
2011-05-20	270	271	267	267	5,900	74.17
2011-05-19	270	271	266	266	11,000	73.89
2011-05-18	270	272	269	271	3,200	75.28
2011-05-17	269	271	269	270	6,500	75
2011-05-16	277	277	271	271	7,100	75.28
2011-05-13	279	279	275	275	13,300	76.39
2011-05-12	277	278	276	276	6,000	76.67
2011-05-11	280	280	278	278	4,200	77.22
2011-05-10	279	282	278	279	10,300	77.50
2011-05-09	281	281	275	279	8,400	77.50
2011-05-06	276	281	274	276	22,500	76.67
2011-05-02	272	277	272	276	15,800	76.67
2011-04-28	267	271	260	269	14,800	74.72
2011-04-27	265	270	265	267	9,100	74.17
2011-04-26	266	267	264	265	6,600	73.61
2011-04-25	263	267	263	265	3,800	73.61
2011-04-22	259	264	259	263	4,600	73.06
2011-04-21	259	261	258	260	6,000	72.22
2011-04-20	261	262	257	258	7,700	71.67
2011-04-19	258	259	255	258	6,100	71.67
2011-04-18	260	261	259	259	4,100	71.94
2011-04-15	260	261	260	260	3,400	72.22
2011-04-14	257	262	257	260	4,900	72.22
2011-04-13	256	260	256	258	4,600	71.67
2011-04-12	257	258	256	256	5,600	71.11
2011-04-11	259	262	259	262	6,800	72.78
2011-04-08	257	263	257	261	10,100	72.50
2011-04-07	258	260	258	258	3,200	71.67
2011-04-06	264	264	260	260	6,500	72.22
2011-04-05	271	271	262	265	7,700	73.61
2011-04-04	270	272	269	271	14,000	75.28
2011-04-01	273	274	268	268	10,800	74.44
2011-03-31	268	273	267	271	15,200	75.28
2011-03-30	262	266	258	266	12,900	73.89
2011-03-29	251	259	251	259	11,000	71.94
2011-03-28	250	255	246	255	18,200	70.83
2011-03-25	257	257	248	249	18,800	69.17
2011-03-24	255	255	249	249	10,000	69.17
2011-03-23	250	254	249	249	8,200	69.17
2011-03-22	249	250	246	248	12,900	68.89
2011-03-18	230	247	230	240	23,600	66.67
2011-03-17	220	229	210	228	29,300	63.33
2011-03-16	201	224	201	220	35,000	61.11
2011-03-15	232	242	200	216	55,900	60
2011-03-14	230	261	216	240	33,100	66.67
2011-03-11	270	274	270	270	48,000	75
2011-03-10	274	276	272	272	12,800	75.56
2011-03-09	274	277	273	273	8,800	75.83
2011-03-08	276	277	273	273	12,000	75.83
2011-03-07	276	277	274	274	12,900	76.11
2011-03-04	277	278	275	277	8,100	76.94
2011-03-03	280	281	274	275	16,600	76.39
2011-03-02	282	283	277	277	22,200	76.94
2011-03-01	281	282	278	280	14,600	77.78
2011-02-28	278	280	278	280	6,200	77.78
2011-02-25	275	278	275	278	5,600	77.22
2011-02-24	278	280	276	276	9,800	76.67
2011-02-23	278	281	277	278	10,600	77.22
2011-02-22	280	280	276	277	10,200	76.94
2011-02-21	281	283	280	280	7,500	77.78
2011-02-18	283	283	279	281	8,200	78.06
2011-02-17	280	283	280	283	11,800	78.61
2011-02-16	280	283	280	280	9,200	77.78
2011-02-15	282	283	280	280	11,500	77.78
2011-02-14	281	283	281	281	13,700	78.06
2011-02-10	278	280	277	280	18,800	77.78
2011-02-09	278	280	277	278	7,200	77.22
2011-02-08	279	280	277	277	11,400	76.94
2011-02-07	278	280	278	279	11,700	77.50
2011-02-04	278	280	277	278	17,500	77.22
2011-02-03	278	278	274	275	4,900	76.39
2011-02-02	275	280	275	276	19,100	76.67
2011-02-01	272	275	272	273	11,700	75.83
2011-01-31	272	273	270	272	15,400	75.56
2011-01-28	274	274	272	274	21,900	76.11
2011-01-27	275	277	275	275	6,800	76.39
2011-01-26	273	276	273	273	6,800	75.83
2011-01-25	271	277	271	276	15,900	76.67
2011-01-24	272	275	272	273	18,000	75.83
2011-01-21	278	279	277	277	15,100	76.94
2011-01-20	284	284	280	280	10,200	77.78
2011-01-19	282	283	282	283	7,800	78.61
2011-01-18	282	283	280	282	10,700	78.33
2011-01-17	283	283	282	282	5,800	78.33
2011-01-14	284	284	282	282	12,000	78.33
2011-01-13	285	285	282	283	18,300	78.61
2011-01-12	285	285	282	282	29,800	78.33
2011-01-11	278	282	278	282	18,300	78.33
2011-01-07	279	281	278	278	7,800	77.22
2011-01-06	282	282	278	282	11,600	78.33
2011-01-05	282	282	278	281	21,700	78.06
2011-01-04	279	280	277	279	17,100	77.50

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