4826 (株)CIJ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 439 | 445 | 439 | 443 | 99,100 | 443 |
| 2024-11-20 | 433 | 439 | 433 | 437 | 45,700 | 437 |
| 2024-11-19 | 428 | 434 | 427 | 432 | 62,000 | 432 |
| 2024-11-18 | 425 | 429 | 423 | 426 | 37,200 | 426 |
| 2024-11-15 | 425 | 429 | 424 | 427 | 51,700 | 427 |
| 2024-11-14 | 425 | 433 | 423 | 426 | 87,500 | 426 |
| 2024-11-13 | 430 | 430 | 424 | 425 | 63,900 | 425 |
| 2024-11-12 | 428 | 434 | 428 | 428 | 74,900 | 428 |
| 2024-11-11 | 429 | 431 | 427 | 430 | 63,600 | 430 |
| 2024-11-08 | 430 | 432 | 428 | 430 | 51,900 | 430 |
| 2024-11-07 | 425 | 432 | 425 | 428 | 101,500 | 428 |
| 2024-11-06 | 422 | 426 | 418 | 422 | 74,100 | 422 |
| 2024-11-05 | 424 | 428 | 423 | 423 | 51,500 | 423 |
| 2024-11-01 | 413 | 426 | 413 | 419 | 89,900 | 419 |
| 2024-10-31 | 423 | 424 | 412 | 421 | 126,600 | 421 |
| 2024-10-30 | 417 | 434 | 409 | 409 | 305,600 | 409 |
| 2024-10-29 | 402 | 410 | 402 | 409 | 45,100 | 409 |
| 2024-10-28 | 400 | 406 | 399 | 406 | 37,300 | 406 |
| 2024-10-25 | 400 | 400 | 391 | 397 | 64,200 | 397 |
| 2024-10-24 | 401 | 403 | 396 | 400 | 50,800 | 400 |
| 2024-10-23 | 404 | 407 | 400 | 402 | 48,700 | 402 |
| 2024-10-22 | 415 | 415 | 403 | 403 | 74,100 | 403 |
| 2024-10-21 | 414 | 416 | 412 | 415 | 40,000 | 415 |
| 2024-10-18 | 413 | 415 | 412 | 414 | 20,800 | 414 |
| 2024-10-17 | 415 | 417 | 413 | 413 | 34,500 | 413 |
| 2024-10-16 | 414 | 423 | 414 | 414 | 100,000 | 414 |
| 2024-10-15 | 415 | 421 | 413 | 418 | 55,700 | 418 |
| 2024-10-11 | 419 | 420 | 413 | 414 | 100,500 | 414 |
| 2024-10-10 | 422 | 422 | 415 | 419 | 53,800 | 419 |
| 2024-10-09 | 421 | 426 | 420 | 420 | 96,700 | 420 |
| 2024-10-08 | 429 | 429 | 420 | 421 | 46,800 | 421 |
| 2024-10-07 | 433 | 433 | 429 | 430 | 62,800 | 430 |
| 2024-10-04 | 424 | 432 | 421 | 425 | 64,800 | 425 |
| 2024-10-03 | 425 | 428 | 418 | 424 | 57,200 | 424 |
| 2024-10-02 | 425 | 427 | 416 | 417 | 130,000 | 417 |
| 2024-10-01 | 424 | 435 | 419 | 432 | 185,800 | 432 |
| 2024-09-30 | 422 | 426 | 412 | 417 | 149,700 | 417 |
| 2024-09-27 | 434 | 440 | 433 | 440 | 112,300 | 440 |
| 2024-09-26 | 423 | 436 | 423 | 436 | 185,700 | 436 |
| 2024-09-25 | 431 | 431 | 423 | 425 | 67,300 | 425 |
| 2024-09-24 | 430 | 435 | 430 | 432 | 55,500 | 432 |
| 2024-09-20 | 435 | 435 | 425 | 429 | 78,300 | 429 |
| 2024-09-19 | 433 | 435 | 428 | 433 | 87,900 | 433 |
| 2024-09-18 | 425 | 433 | 425 | 433 | 92,600 | 433 |
| 2024-09-17 | 428 | 429 | 419 | 424 | 70,200 | 424 |
| 2024-09-13 | 421 | 427 | 421 | 424 | 80,100 | 424 |
| 2024-09-12 | 418 | 425 | 417 | 425 | 94,800 | 425 |
| 2024-09-11 | 415 | 417 | 406 | 409 | 87,700 | 409 |
| 2024-09-10 | 426 | 426 | 419 | 421 | 44,000 | 421 |
| 2024-09-09 | 418 | 424 | 414 | 424 | 75,700 | 424 |
| 2024-09-06 | 428 | 430 | 421 | 426 | 66,700 | 426 |
| 2024-09-05 | 418 | 435 | 414 | 425 | 79,400 | 425 |
| 2024-09-04 | 423 | 431 | 419 | 421 | 127,900 | 421 |
| 2024-09-03 | 431 | 439 | 431 | 439 | 76,100 | 439 |
| 2024-09-02 | 441 | 444 | 425 | 436 | 183,200 | 436 |
| 2024-08-30 | 425 | 443 | 425 | 438 | 416,300 | 438 |
| 2024-08-29 | 405 | 411 | 405 | 410 | 59,500 | 410 |
| 2024-08-28 | 408 | 408 | 402 | 408 | 70,500 | 408 |
| 2024-08-27 | 408 | 413 | 405 | 409 | 93,100 | 409 |
| 2024-08-26 | 406 | 411 | 402 | 409 | 99,200 | 409 |
| 2024-08-23 | 408 | 411 | 403 | 406 | 165,500 | 406 |
| 2024-08-22 | 408 | 414 | 408 | 414 | 58,300 | 414 |
| 2024-08-21 | 406 | 410 | 403 | 407 | 26,300 | 407 |
| 2024-08-20 | 404 | 410 | 401 | 410 | 62,000 | 410 |
| 2024-08-19 | 406 | 409 | 399 | 399 | 57,100 | 399 |
| 2024-08-16 | 398 | 409 | 395 | 408 | 98,400 | 408 |
| 2024-08-15 | 398 | 398 | 389 | 390 | 94,300 | 390 |
| 2024-08-14 | 397 | 400 | 394 | 398 | 78,000 | 398 |
| 2024-08-13 | 393 | 398 | 391 | 397 | 125,700 | 397 |
| 2024-08-09 | 396 | 401 | 384 | 392 | 139,700 | 392 |
| 2024-08-08 | 386 | 399 | 374 | 388 | 131,800 | 388 |
| 2024-08-07 | 380 | 406 | 378 | 392 | 147,600 | 392 |
| 2024-08-06 | 388 | 395 | 373 | 385 | 201,600 | 385 |
| 2024-08-05 | 379 | 387 | 346 | 385 | 324,000 | 385 |
| 2024-08-02 | 436 | 437 | 406 | 406 | 219,500 | 406 |
| 2024-08-01 | 463 | 463 | 444 | 444 | 113,200 | 444 |
| 2024-07-31 | 455 | 468 | 447 | 468 | 88,800 | 468 |
| 2024-07-30 | 468 | 472 | 453 | 459 | 142,800 | 459 |
| 2024-07-29 | 467 | 477 | 461 | 470 | 165,800 | 470 |
| 2024-07-26 | 457 | 465 | 455 | 457 | 76,600 | 457 |
| 2024-07-25 | 458 | 463 | 456 | 457 | 180,100 | 457 |
| 2024-07-24 | 473 | 475 | 463 | 465 | 126,800 | 465 |
| 2024-07-23 | 478 | 484 | 475 | 479 | 73,500 | 479 |
| 2024-07-22 | 477 | 480 | 468 | 470 | 110,900 | 470 |
| 2024-07-19 | 485 | 487 | 477 | 477 | 102,000 | 477 |
| 2024-07-18 | 491 | 498 | 487 | 487 | 103,900 | 487 |
| 2024-07-17 | 508 | 508 | 496 | 500 | 125,600 | 500 |
| 2024-07-16 | 495 | 508 | 494 | 506 | 313,600 | 506 |
| 2024-07-12 | 484 | 495 | 482 | 490 | 179,800 | 490 |
| 2024-07-11 | 485 | 491 | 483 | 486 | 164,800 | 486 |
| 2024-07-10 | 480 | 483 | 476 | 481 | 134,200 | 481 |
| 2024-07-09 | 474 | 480 | 471 | 480 | 151,300 | 480 |
| 2024-07-08 | 484 | 486 | 472 | 474 | 203,500 | 474 |
| 2024-07-05 | 473 | 491 | 473 | 482 | 372,300 | 482 |
| 2024-07-04 | 469 | 469 | 464 | 467 | 51,700 | 467 |
| 2024-07-03 | 466 | 471 | 466 | 470 | 85,900 | 470 |
| 2024-07-02 | 462 | 469 | 462 | 467 | 122,800 | 467 |
| 2024-07-01 | 463 | 464 | 458 | 462 | 86,500 | 462 |
| 2024-06-28 | 458 | 462 | 454 | 460 | 133,700 | 460 |
| 2024-06-27 | 454 | 461 | 451 | 457 | 176,000 | 457 |
| 2024-06-26 | 473 | 473 | 462 | 467 | 266,900 | 467 |
| 2024-06-25 | 467 | 477 | 467 | 476 | 119,100 | 476 |
| 2024-06-24 | 463 | 470 | 462 | 467 | 81,500 | 467 |
| 2024-06-21 | 464 | 472 | 462 | 463 | 106,000 | 463 |
| 2024-06-20 | 462 | 465 | 458 | 461 | 66,200 | 461 |
| 2024-06-19 | 463 | 463 | 457 | 461 | 62,400 | 461 |
| 2024-06-18 | 455 | 462 | 454 | 461 | 78,800 | 461 |
| 2024-06-17 | 455 | 455 | 447 | 452 | 118,300 | 452 |
| 2024-06-14 | 440 | 457 | 440 | 454 | 132,600 | 454 |
| 2024-06-13 | 452 | 453 | 442 | 442 | 80,100 | 442 |
| 2024-06-12 | 455 | 458 | 450 | 452 | 64,100 | 452 |
| 2024-06-11 | 454 | 458 | 452 | 455 | 56,300 | 455 |
| 2024-06-10 | 449 | 457 | 446 | 456 | 67,700 | 456 |
| 2024-06-07 | 442 | 451 | 442 | 450 | 62,100 | 450 |
| 2024-06-06 | 453 | 454 | 442 | 442 | 61,300 | 442 |
| 2024-06-05 | 458 | 458 | 448 | 449 | 104,600 | 449 |
| 2024-06-04 | 455 | 461 | 454 | 460 | 69,000 | 460 |
| 2024-06-03 | 458 | 461 | 452 | 457 | 95,500 | 457 |
| 2024-05-31 | 438 | 455 | 438 | 455 | 110,400 | 455 |
| 2024-05-30 | 435 | 439 | 428 | 435 | 123,000 | 435 |
| 2024-05-29 | 445 | 445 | 432 | 436 | 124,500 | 436 |
| 2024-05-28 | 450 | 453 | 445 | 445 | 47,500 | 445 |
| 2024-05-27 | 444 | 450 | 444 | 450 | 44,100 | 450 |
| 2024-05-24 | 442 | 448 | 439 | 445 | 53,400 | 445 |
| 2024-05-23 | 449 | 450 | 445 | 445 | 67,500 | 445 |
| 2024-05-22 | 453 | 457 | 450 | 450 | 74,000 | 450 |
| 2024-05-21 | 456 | 464 | 453 | 454 | 89,300 | 454 |
| 2024-05-20 | 449 | 460 | 444 | 458 | 119,300 | 458 |
| 2024-05-17 | 443 | 451 | 441 | 446 | 111,400 | 446 |
| 2024-05-16 | 455 | 455 | 444 | 447 | 150,200 | 447 |
| 2024-05-15 | 470 | 471 | 458 | 458 | 78,200 | 458 |
| 2024-05-14 | 465 | 477 | 463 | 467 | 102,100 | 467 |
| 2024-05-13 | 460 | 466 | 457 | 464 | 56,900 | 464 |
| 2024-05-10 | 463 | 466 | 458 | 459 | 92,100 | 459 |
| 2024-05-09 | 462 | 466 | 460 | 460 | 94,300 | 460 |
| 2024-05-08 | 467 | 471 | 464 | 464 | 65,200 | 464 |
| 2024-05-07 | 462 | 470 | 462 | 468 | 119,600 | 468 |
| 2024-05-02 | 462 | 468 | 460 | 461 | 105,900 | 461 |
| 2024-05-01 | 459 | 468 | 459 | 461 | 109,800 | 461 |
| 2024-04-30 | 467 | 467 | 454 | 461 | 225,500 | 461 |
| 2024-04-26 | 470 | 479 | 461 | 470 | 261,300 | 470 |
| 2024-04-25 | 493 | 494 | 446 | 459 | 684,600 | 459 |
| 2024-04-24 | 501 | 508 | 492 | 502 | 258,200 | 502 |
| 2024-04-23 | 493 | 504 | 486 | 496 | 171,700 | 496 |
| 2024-04-22 | 485 | 493 | 482 | 488 | 134,300 | 488 |
| 2024-04-19 | 482 | 485 | 466 | 473 | 189,900 | 473 |
| 2024-04-18 | 476 | 495 | 472 | 485 | 120,900 | 485 |
| 2024-04-17 | 485 | 491 | 479 | 479 | 136,900 | 479 |
| 2024-04-16 | 493 | 493 | 482 | 486 | 231,500 | 486 |
| 2024-04-15 | 503 | 509 | 494 | 505 | 299,000 | 505 |
| 2024-04-12 | 515 | 518 | 508 | 512 | 162,800 | 512 |
| 2024-04-11 | 504 | 513 | 504 | 507 | 124,100 | 507 |
| 2024-04-10 | 516 | 519 | 511 | 511 | 140,300 | 511 |
| 2024-04-09 | 504 | 526 | 502 | 520 | 185,500 | 520 |
| 2024-04-08 | 515 | 521 | 502 | 509 | 275,200 | 509 |
| 2024-04-05 | 505 | 542 | 505 | 515 | 683,600 | 515 |
| 2024-04-04 | 538 | 545 | 514 | 519 | 440,000 | 519 |
| 2024-04-03 | 536 | 547 | 530 | 538 | 345,700 | 538 |
| 2024-04-02 | 589 | 589 | 553 | 562 | 443,000 | 562 |
| 2024-04-01 | 614 | 614 | 584 | 584 | 489,000 | 584 |
| 2024-03-29 | 586 | 606 | 571 | 604 | 582,400 | 604 |
| 2024-03-28 | 629 | 630 | 572 | 580 | 956,500 | 580 |
| 2024-03-27 | 1,019 | 1,020 | 915 | 928 | 1,095,800 | 618.67 |
| 2024-03-26 | 1,501 | 1,540 | 1,000 | 1,004 | 3,497,200 | 669.33 |
| 2024-03-25 | 1,103 | 1,103 | 1,103 | 1,103 | 40,900 | 735.33 |
| 2024-03-22 | 953 | 953 | 953 | 953 | 69,500 | 635.33 |
| 2024-03-21 | 799 | 808 | 795 | 803 | 69,900 | 535.33 |
| 2024-03-19 | 790 | 794 | 773 | 794 | 45,900 | 529.33 |
| 2024-03-18 | 770 | 790 | 770 | 787 | 69,300 | 524.67 |
| 2024-03-15 | 759 | 779 | 757 | 770 | 61,200 | 513.33 |
| 2024-03-14 | 775 | 775 | 757 | 769 | 45,200 | 512.67 |
| 2024-03-13 | 783 | 783 | 765 | 770 | 56,100 | 513.33 |
| 2024-03-12 | 775 | 784 | 764 | 783 | 47,000 | 522 |
| 2024-03-11 | 791 | 791 | 774 | 785 | 61,500 | 523.33 |
| 2024-03-08 | 778 | 809 | 778 | 803 | 101,900 | 535.33 |
| 2024-03-07 | 817 | 824 | 788 | 790 | 133,800 | 526.67 |
| 2024-03-06 | 754 | 815 | 750 | 813 | 188,400 | 542 |
| 2024-03-05 | 745 | 764 | 738 | 758 | 86,100 | 505.33 |
| 2024-03-04 | 740 | 749 | 730 | 744 | 142,100 | 496 |
| 2024-03-01 | 746 | 752 | 735 | 739 | 83,200 | 492.67 |
| 2024-02-29 | 764 | 764 | 734 | 742 | 101,200 | 494.67 |
| 2024-02-28 | 775 | 782 | 765 | 771 | 129,400 | 514 |
| 2024-02-27 | 743 | 770 | 718 | 768 | 292,500 | 512 |
| 2024-02-26 | 713 | 749 | 705 | 741 | 387,900 | 494 |
| 2024-02-22 | 698 | 711 | 697 | 711 | 63,600 | 474 |
| 2024-02-21 | 707 | 708 | 693 | 696 | 49,400 | 464 |
| 2024-02-20 | 714 | 720 | 706 | 708 | 55,100 | 472 |
| 2024-02-19 | 688 | 713 | 686 | 712 | 57,200 | 474.67 |
| 2024-02-16 | 676 | 687 | 670 | 684 | 62,400 | 456 |
| 2024-02-15 | 679 | 681 | 664 | 668 | 60,800 | 445.33 |
| 2024-02-14 | 682 | 682 | 666 | 671 | 68,400 | 447.33 |
| 2024-02-13 | 683 | 694 | 679 | 689 | 86,100 | 459.33 |
| 2024-02-09 | 672 | 696 | 672 | 683 | 115,900 | 455.33 |
| 2024-02-08 | 685 | 692 | 670 | 678 | 148,500 | 452 |
| 2024-02-07 | 688 | 693 | 676 | 685 | 129,700 | 456.67 |
| 2024-02-06 | 751 | 763 | 701 | 701 | 265,100 | 467.33 |
| 2024-02-05 | 771 | 776 | 740 | 747 | 239,100 | 498 |
| 2024-02-02 | 770 | 774 | 761 | 765 | 154,600 | 510 |
| 2024-02-01 | 772 | 782 | 765 | 770 | 158,800 | 513.33 |
| 2024-01-31 | 779 | 787 | 764 | 777 | 230,900 | 518 |
| 2024-01-30 | 753 | 773 | 749 | 770 | 377,400 | 513.33 |
| 2024-01-29 | 732 | 752 | 722 | 749 | 653,200 | 499.33 |
| 2024-01-26 | 671 | 684 | 668 | 672 | 46,500 | 448 |
| 2024-01-25 | 660 | 677 | 660 | 675 | 41,800 | 450 |
| 2024-01-24 | 664 | 668 | 660 | 664 | 29,500 | 442.67 |
| 2024-01-23 | 675 | 676 | 665 | 668 | 26,300 | 445.33 |
| 2024-01-22 | 654 | 672 | 654 | 670 | 35,100 | 446.67 |
| 2024-01-19 | 661 | 665 | 650 | 651 | 41,600 | 434 |
| 2024-01-18 | 664 | 669 | 663 | 665 | 30,600 | 443.33 |
| 2024-01-17 | 678 | 684 | 665 | 665 | 60,900 | 443.33 |
| 2024-01-16 | 685 | 686 | 674 | 674 | 32,000 | 449.33 |
| 2024-01-15 | 664 | 685 | 663 | 684 | 38,900 | 456 |
| 2024-01-12 | 682 | 685 | 668 | 668 | 53,900 | 445.33 |
| 2024-01-11 | 691 | 694 | 684 | 686 | 62,100 | 457.33 |
| 2024-01-10 | 695 | 697 | 686 | 691 | 66,300 | 460.67 |
| 2024-01-09 | 684 | 693 | 683 | 692 | 89,300 | 461.33 |
| 2024-01-05 | 656 | 667 | 652 | 663 | 34,100 | 442 |
| 2024-01-04 | 647 | 655 | 623 | 655 | 62,400 | 436.67 |
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
