4826 (株)CIJ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 541 | 605 | 538 | 571 | 4,309,900 | 571 |
| 2025-12-09 | 533 | 541 | 521 | 525 | 781,600 | 525 |
| 2025-12-08 | 556 | 558 | 522 | 535 | 1,577,800 | 535 |
| 2025-12-05 | 535 | 568 | 524 | 555 | 1,550,600 | 555 |
| 2025-12-04 | 518 | 538 | 513 | 526 | 1,081,300 | 526 |
| 2025-12-03 | 506 | 530 | 502 | 511 | 1,292,800 | 511 |
| 2025-12-02 | 498 | 505 | 493 | 493 | 272,300 | 493 |
| 2025-12-01 | 512 | 518 | 494 | 496 | 296,800 | 496 |
| 2025-11-28 | 505 | 512 | 504 | 510 | 130,200 | 510 |
| 2025-11-27 | 506 | 510 | 503 | 505 | 132,500 | 505 |
| 2025-11-26 | 500 | 504 | 497 | 502 | 110,100 | 502 |
| 2025-11-25 | 507 | 509 | 494 | 497 | 202,800 | 497 |
| 2025-11-21 | 491 | 505 | 490 | 505 | 142,500 | 505 |
| 2025-11-20 | 499 | 507 | 497 | 498 | 224,000 | 498 |
| 2025-11-19 | 497 | 498 | 491 | 493 | 191,700 | 493 |
| 2025-11-18 | 503 | 508 | 498 | 500 | 237,300 | 500 |
| 2025-11-17 | 512 | 515 | 505 | 507 | 185,800 | 507 |
| 2025-11-14 | 511 | 519 | 508 | 516 | 209,300 | 516 |
| 2025-11-13 | 535 | 535 | 519 | 519 | 237,600 | 519 |
| 2025-11-12 | 520 | 538 | 516 | 537 | 313,400 | 537 |
| 2025-11-11 | 529 | 530 | 511 | 520 | 423,400 | 520 |
| 2025-11-10 | 546 | 546 | 526 | 531 | 519,200 | 531 |
| 2025-11-07 | 551 | 558 | 537 | 546 | 483,600 | 546 |
| 2025-11-06 | 568 | 572 | 551 | 556 | 909,100 | 556 |
| 2025-11-05 | 560 | 569 | 530 | 552 | 1,966,400 | 552 |
| 2025-11-04 | 550 | 559 | 524 | 559 | 1,493,600 | 559 |
| 2025-10-31 | 472 | 479 | 463 | 479 | 172,600 | 479 |
| 2025-10-30 | 473 | 490 | 465 | 466 | 307,900 | 466 |
| 2025-10-29 | 480 | 480 | 469 | 470 | 80,600 | 470 |
| 2025-10-28 | 490 | 490 | 476 | 480 | 80,800 | 480 |
| 2025-10-27 | 489 | 492 | 487 | 491 | 86,000 | 491 |
| 2025-10-24 | 486 | 487 | 483 | 485 | 44,900 | 485 |
| 2025-10-23 | 480 | 486 | 477 | 486 | 70,100 | 486 |
| 2025-10-22 | 475 | 484 | 475 | 483 | 80,000 | 483 |
| 2025-10-21 | 477 | 478 | 471 | 475 | 139,500 | 475 |
| 2025-10-20 | 471 | 476 | 471 | 475 | 64,400 | 475 |
| 2025-10-17 | 473 | 473 | 466 | 467 | 51,300 | 467 |
| 2025-10-16 | 479 | 483 | 471 | 473 | 119,000 | 473 |
| 2025-10-15 | 463 | 473 | 463 | 472 | 53,300 | 472 |
| 2025-10-14 | 461 | 465 | 457 | 461 | 99,600 | 461 |
| 2025-10-10 | 478 | 478 | 466 | 466 | 98,100 | 466 |
| 2025-10-09 | 483 | 485 | 479 | 482 | 58,300 | 482 |
| 2025-10-08 | 478 | 486 | 478 | 480 | 87,100 | 480 |
| 2025-10-07 | 482 | 484 | 477 | 480 | 85,200 | 480 |
| 2025-10-06 | 477 | 482 | 474 | 482 | 104,800 | 482 |
| 2025-10-03 | 468 | 471 | 462 | 464 | 74,400 | 464 |
| 2025-10-02 | 469 | 475 | 465 | 465 | 111,100 | 465 |
| 2025-10-01 | 487 | 487 | 468 | 468 | 189,200 | 468 |
| 2025-09-30 | 494 | 501 | 490 | 490 | 107,800 | 490 |
| 2025-09-29 | 494 | 499 | 492 | 492 | 248,900 | 492 |
| 2025-09-26 | 495 | 496 | 492 | 493 | 73,500 | 493 |
| 2025-09-25 | 490 | 497 | 490 | 495 | 71,500 | 495 |
| 2025-09-24 | 490 | 494 | 489 | 490 | 63,000 | 490 |
| 2025-09-22 | 485 | 494 | 485 | 490 | 55,100 | 490 |
| 2025-09-19 | 489 | 492 | 481 | 488 | 94,900 | 488 |
| 2025-09-18 | 485 | 488 | 482 | 486 | 51,300 | 486 |
| 2025-09-17 | 487 | 488 | 481 | 481 | 62,700 | 481 |
| 2025-09-16 | 494 | 496 | 488 | 490 | 48,400 | 490 |
| 2025-09-12 | 499 | 504 | 494 | 494 | 96,600 | 494 |
| 2025-09-11 | 496 | 504 | 494 | 501 | 99,600 | 501 |
| 2025-09-10 | 486 | 494 | 485 | 494 | 46,900 | 494 |
| 2025-09-09 | 489 | 493 | 483 | 485 | 81,200 | 485 |
| 2025-09-08 | 488 | 491 | 487 | 489 | 38,600 | 489 |
| 2025-09-05 | 482 | 486 | 480 | 486 | 53,200 | 486 |
| 2025-09-04 | 485 | 485 | 480 | 483 | 47,000 | 483 |
| 2025-09-03 | 483 | 490 | 481 | 483 | 68,400 | 483 |
| 2025-09-02 | 491 | 491 | 485 | 485 | 61,600 | 485 |
| 2025-09-01 | 488 | 492 | 484 | 487 | 52,600 | 487 |
| 2025-08-29 | 489 | 492 | 487 | 490 | 38,600 | 490 |
| 2025-08-28 | 492 | 493 | 487 | 490 | 53,900 | 490 |
| 2025-08-27 | 493 | 494 | 490 | 491 | 84,300 | 491 |
| 2025-08-26 | 504 | 504 | 496 | 496 | 63,000 | 496 |
| 2025-08-25 | 507 | 509 | 504 | 504 | 44,000 | 504 |
| 2025-08-22 | 509 | 510 | 501 | 508 | 74,100 | 508 |
| 2025-08-21 | 512 | 512 | 507 | 509 | 44,500 | 509 |
| 2025-08-20 | 510 | 514 | 506 | 512 | 118,500 | 512 |
| 2025-08-19 | 506 | 510 | 505 | 509 | 74,900 | 509 |
| 2025-08-18 | 498 | 506 | 498 | 506 | 77,600 | 506 |
| 2025-08-15 | 500 | 504 | 492 | 502 | 92,000 | 502 |
| 2025-08-14 | 498 | 500 | 492 | 500 | 84,000 | 500 |
| 2025-08-13 | 505 | 505 | 498 | 502 | 101,100 | 502 |
| 2025-08-12 | 507 | 508 | 499 | 507 | 108,200 | 507 |
| 2025-08-08 | 501 | 510 | 496 | 507 | 147,200 | 507 |
| 2025-08-07 | 488 | 507 | 486 | 507 | 250,800 | 507 |
| 2025-08-06 | 491 | 496 | 477 | 488 | 190,600 | 488 |
| 2025-08-05 | 492 | 496 | 489 | 491 | 71,600 | 491 |
| 2025-08-04 | 485 | 492 | 484 | 487 | 90,600 | 487 |
| 2025-08-01 | 492 | 495 | 490 | 493 | 74,500 | 493 |
| 2025-07-31 | 488 | 495 | 483 | 495 | 88,100 | 495 |
| 2025-07-30 | 483 | 489 | 482 | 487 | 74,600 | 487 |
| 2025-07-29 | 474 | 490 | 471 | 483 | 183,400 | 483 |
| 2025-07-28 | 484 | 484 | 475 | 476 | 49,500 | 476 |
| 2025-07-25 | 480 | 486 | 480 | 483 | 60,000 | 483 |
| 2025-07-24 | 477 | 482 | 477 | 482 | 52,900 | 482 |
| 2025-07-23 | 472 | 479 | 467 | 479 | 85,400 | 479 |
| 2025-07-22 | 470 | 475 | 468 | 468 | 28,000 | 468 |
| 2025-07-18 | 475 | 477 | 470 | 470 | 31,100 | 470 |
| 2025-07-17 | 471 | 476 | 470 | 476 | 38,200 | 476 |
| 2025-07-16 | 476 | 480 | 471 | 473 | 43,900 | 473 |
| 2025-07-15 | 485 | 485 | 471 | 474 | 47,000 | 474 |
| 2025-07-14 | 476 | 485 | 476 | 480 | 56,600 | 480 |
| 2025-07-11 | 472 | 479 | 472 | 476 | 50,900 | 476 |
| 2025-07-10 | 474 | 474 | 467 | 468 | 82,700 | 468 |
| 2025-07-09 | 472 | 474 | 470 | 471 | 27,500 | 471 |
| 2025-07-08 | 470 | 473 | 466 | 468 | 63,900 | 468 |
| 2025-07-07 | 471 | 474 | 470 | 470 | 26,200 | 470 |
| 2025-07-04 | 478 | 478 | 471 | 471 | 26,100 | 471 |
| 2025-07-03 | 471 | 476 | 468 | 473 | 69,500 | 473 |
| 2025-07-02 | 468 | 474 | 464 | 471 | 64,800 | 471 |
| 2025-07-01 | 478 | 478 | 470 | 470 | 58,300 | 470 |
| 2025-06-30 | 482 | 486 | 480 | 480 | 58,400 | 480 |
| 2025-06-27 | 471 | 480 | 470 | 480 | 74,200 | 480 |
| 2025-06-26 | 472 | 475 | 471 | 474 | 62,700 | 474 |
| 2025-06-25 | 476 | 476 | 469 | 472 | 58,700 | 472 |
| 2025-06-24 | 481 | 481 | 472 | 475 | 43,100 | 475 |
| 2025-06-23 | 480 | 480 | 474 | 474 | 62,200 | 474 |
| 2025-06-20 | 486 | 489 | 482 | 482 | 56,500 | 482 |
| 2025-06-19 | 489 | 491 | 483 | 486 | 64,500 | 486 |
| 2025-06-18 | 490 | 497 | 487 | 488 | 118,800 | 488 |
| 2025-06-17 | 500 | 501 | 495 | 498 | 88,900 | 498 |
| 2025-06-16 | 488 | 503 | 486 | 503 | 148,300 | 503 |
| 2025-06-13 | 491 | 493 | 480 | 480 | 88,300 | 480 |
| 2025-06-12 | 490 | 494 | 489 | 491 | 57,500 | 491 |
| 2025-06-11 | 488 | 494 | 488 | 492 | 55,600 | 492 |
| 2025-06-10 | 490 | 492 | 486 | 486 | 59,400 | 486 |
| 2025-06-09 | 489 | 491 | 488 | 490 | 34,600 | 490 |
| 2025-06-06 | 491 | 491 | 485 | 488 | 58,800 | 488 |
| 2025-06-05 | 491 | 496 | 491 | 491 | 52,800 | 491 |
| 2025-06-04 | 487 | 494 | 487 | 491 | 45,600 | 491 |
| 2025-06-03 | 493 | 494 | 487 | 487 | 56,800 | 487 |
| 2025-06-02 | 491 | 496 | 486 | 494 | 84,900 | 494 |
| 2025-05-30 | 483 | 497 | 483 | 497 | 87,800 | 497 |
| 2025-05-29 | 489 | 489 | 484 | 487 | 68,600 | 487 |
| 2025-05-28 | 493 | 493 | 483 | 483 | 77,300 | 483 |
| 2025-05-27 | 490 | 492 | 487 | 487 | 43,900 | 487 |
| 2025-05-26 | 486 | 492 | 485 | 488 | 47,600 | 488 |
| 2025-05-23 | 484 | 489 | 483 | 486 | 41,700 | 486 |
| 2025-05-22 | 481 | 487 | 476 | 484 | 51,700 | 484 |
| 2025-05-21 | 490 | 494 | 484 | 486 | 69,500 | 486 |
| 2025-05-20 | 491 | 495 | 488 | 490 | 72,700 | 490 |
| 2025-05-19 | 487 | 491 | 486 | 488 | 48,900 | 488 |
| 2025-05-16 | 483 | 494 | 482 | 489 | 68,900 | 489 |
| 2025-05-15 | 478 | 486 | 478 | 480 | 43,100 | 480 |
| 2025-05-14 | 487 | 487 | 475 | 481 | 68,900 | 481 |
| 2025-05-13 | 490 | 494 | 485 | 485 | 58,600 | 485 |
| 2025-05-12 | 487 | 491 | 485 | 490 | 70,100 | 490 |
| 2025-05-09 | 474 | 486 | 473 | 485 | 65,700 | 485 |
| 2025-05-08 | 480 | 480 | 467 | 475 | 133,700 | 475 |
| 2025-05-07 | 461 | 471 | 461 | 467 | 64,900 | 467 |
| 2025-05-02 | 470 | 472 | 453 | 465 | 93,000 | 465 |
| 2025-05-01 | 465 | 466 | 455 | 466 | 112,500 | 466 |
| 2025-04-30 | 459 | 464 | 452 | 464 | 81,900 | 464 |
| 2025-04-28 | 445 | 459 | 444 | 459 | 104,600 | 459 |
| 2025-04-25 | 441 | 465 | 438 | 444 | 151,600 | 444 |
| 2025-04-24 | 445 | 445 | 436 | 439 | 51,500 | 439 |
| 2025-04-23 | 434 | 440 | 433 | 439 | 95,600 | 439 |
| 2025-04-22 | 430 | 435 | 426 | 426 | 41,900 | 426 |
| 2025-04-21 | 430 | 431 | 422 | 427 | 42,300 | 427 |
| 2025-04-18 | 423 | 432 | 421 | 429 | 57,100 | 429 |
| 2025-04-17 | 416 | 423 | 414 | 418 | 59,800 | 418 |
| 2025-04-16 | 421 | 421 | 414 | 415 | 40,800 | 415 |
| 2025-04-15 | 426 | 430 | 420 | 420 | 26,900 | 420 |
| 2025-04-14 | 426 | 428 | 422 | 423 | 42,600 | 423 |
| 2025-04-11 | 413 | 422 | 405 | 421 | 78,200 | 421 |
| 2025-04-10 | 424 | 429 | 418 | 429 | 90,400 | 429 |
| 2025-04-09 | 400 | 400 | 392 | 396 | 96,700 | 396 |
| 2025-04-08 | 389 | 415 | 389 | 411 | 87,600 | 411 |
| 2025-04-07 | 374 | 384 | 369 | 373 | 107,000 | 373 |
| 2025-04-04 | 425 | 431 | 406 | 414 | 133,200 | 414 |
| 2025-04-03 | 444 | 450 | 437 | 441 | 113,300 | 441 |
| 2025-04-02 | 475 | 475 | 454 | 460 | 123,400 | 460 |
| 2025-04-01 | 474 | 481 | 469 | 476 | 174,800 | 476 |
| 2025-03-31 | 465 | 466 | 452 | 458 | 114,700 | 458 |
| 2025-03-28 | 466 | 476 | 466 | 472 | 70,000 | 472 |
| 2025-03-27 | 463 | 468 | 459 | 468 | 121,500 | 468 |
| 2025-03-26 | 471 | 471 | 464 | 471 | 80,700 | 471 |
| 2025-03-25 | 466 | 470 | 463 | 467 | 53,600 | 467 |
| 2025-03-24 | 464 | 469 | 463 | 463 | 33,300 | 463 |
| 2025-03-21 | 471 | 473 | 464 | 465 | 63,600 | 465 |
| 2025-03-19 | 460 | 467 | 460 | 467 | 37,800 | 467 |
| 2025-03-18 | 459 | 466 | 457 | 462 | 58,300 | 462 |
| 2025-03-17 | 461 | 464 | 451 | 455 | 62,800 | 455 |
| 2025-03-14 | 459 | 462 | 455 | 459 | 70,600 | 459 |
| 2025-03-13 | 462 | 464 | 455 | 460 | 49,400 | 460 |
| 2025-03-12 | 453 | 467 | 453 | 462 | 65,400 | 462 |
| 2025-03-11 | 451 | 455 | 444 | 453 | 66,100 | 453 |
| 2025-03-10 | 452 | 457 | 448 | 455 | 40,300 | 455 |
| 2025-03-07 | 453 | 454 | 446 | 452 | 64,300 | 452 |
| 2025-03-06 | 460 | 462 | 452 | 458 | 39,000 | 458 |
| 2025-03-05 | 452 | 457 | 447 | 455 | 60,900 | 455 |
| 2025-03-04 | 451 | 455 | 446 | 446 | 58,500 | 446 |
| 2025-03-03 | 458 | 460 | 453 | 456 | 73,500 | 456 |
| 2025-02-28 | 455 | 455 | 445 | 447 | 65,100 | 447 |
| 2025-02-27 | 446 | 451 | 442 | 451 | 37,300 | 451 |
| 2025-02-26 | 450 | 452 | 441 | 446 | 67,300 | 446 |
| 2025-02-25 | 444 | 460 | 442 | 453 | 112,300 | 453 |
| 2025-02-21 | 472 | 472 | 460 | 460 | 95,100 | 460 |
| 2025-02-20 | 485 | 487 | 472 | 472 | 85,200 | 472 |
| 2025-02-19 | 487 | 487 | 481 | 485 | 66,400 | 485 |
| 2025-02-18 | 481 | 488 | 481 | 488 | 56,500 | 488 |
| 2025-02-17 | 478 | 485 | 478 | 481 | 47,700 | 481 |
| 2025-02-14 | 484 | 484 | 476 | 476 | 66,500 | 476 |
| 2025-02-13 | 479 | 486 | 479 | 484 | 64,900 | 484 |
| 2025-02-12 | 484 | 486 | 476 | 476 | 91,300 | 476 |
| 2025-02-10 | 488 | 488 | 476 | 479 | 76,400 | 479 |
| 2025-02-07 | 473 | 489 | 473 | 488 | 105,600 | 488 |
| 2025-02-06 | 469 | 485 | 469 | 471 | 109,900 | 471 |
| 2025-02-05 | 473 | 485 | 454 | 461 | 290,500 | 461 |
| 2025-02-04 | 470 | 479 | 470 | 476 | 89,600 | 476 |
| 2025-02-03 | 467 | 467 | 457 | 462 | 132,000 | 462 |
| 2025-01-31 | 480 | 480 | 465 | 471 | 161,000 | 471 |
| 2025-01-30 | 485 | 490 | 479 | 480 | 453,700 | 480 |
| 2025-01-29 | 493 | 493 | 486 | 486 | 113,700 | 486 |
| 2025-01-28 | 486 | 487 | 481 | 487 | 114,800 | 487 |
| 2025-01-27 | 489 | 491 | 483 | 485 | 142,600 | 485 |
| 2025-01-24 | 471 | 480 | 471 | 476 | 99,100 | 476 |
| 2025-01-23 | 467 | 473 | 467 | 470 | 82,600 | 470 |
| 2025-01-22 | 467 | 470 | 465 | 467 | 66,000 | 467 |
| 2025-01-21 | 468 | 470 | 464 | 466 | 58,400 | 466 |
| 2025-01-20 | 452 | 467 | 452 | 466 | 93,200 | 466 |
| 2025-01-17 | 460 | 460 | 454 | 455 | 96,600 | 455 |
| 2025-01-16 | 458 | 470 | 455 | 455 | 114,200 | 455 |
| 2025-01-15 | 455 | 461 | 455 | 460 | 105,800 | 460 |
| 2025-01-14 | 453 | 461 | 449 | 450 | 108,200 | 450 |
| 2025-01-10 | 464 | 467 | 456 | 456 | 88,900 | 456 |
| 2025-01-09 | 463 | 467 | 461 | 463 | 76,000 | 463 |
| 2025-01-08 | 466 | 466 | 462 | 465 | 71,900 | 465 |
| 2025-01-07 | 464 | 469 | 459 | 469 | 99,900 | 469 |
| 2025-01-06 | 475 | 475 | 458 | 458 | 116,200 | 458 |
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