4826 (株)CIJ の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	649	659	649	659	900	83.21
2003-12-29	643	650	643	644	6,400	81.31
2003-12-26	620	631	620	623	4,000	78.66
2003-12-25	640	640	630	640	6,500	80.81
2003-12-24	641	645	611	638	21,700	80.56
2003-12-22	641	645	640	640	4,600	80.81
2003-12-19	641	650	640	641	6,200	80.93
2003-12-18	651	651	641	641	2,800	80.93
2003-12-17	661	665	650	660	7,500	83.33
2003-12-16	650	650	645	645	3,300	81.44
2003-12-15	635	657	635	655	3,000	82.70
2003-12-12	646	651	630	631	10,900	79.67
2003-12-11	645	655	645	650	6,400	82.07
2003-12-10	647	655	644	645	3,000	81.44
2003-12-09	651	667	644	667	6,100	84.22
2003-12-08	678	680	650	650	5,900	82.07
2003-12-05	675	680	658	658	11,300	83.08
2003-12-04	680	680	650	675	12,100	85.23
2003-12-03	684	686	680	680	7,200	85.86
2003-12-02	715	730	683	684	17,400	86.36
2003-12-01	691	720	686	710	21,200	89.65
2003-11-28	665	715	665	685	42,100	86.49
2003-11-27	674	674	648	658	37,800	83.08
2003-11-26	654	669	621	668	50,800	84.34
2003-11-25	654	664	644	644	120,900	81.31
2003-11-20	843	850	800	845	30,200	106.69
2003-11-19	878	889	840	840	12,800	106.06
2003-11-18	874	890	854	885	8,600	111.74
2003-11-17	924	926	874	874	16,100	110.35
2003-11-14	1,000	1,000	950	964	9,600	121.72
2003-11-13	999	1,015	976	995	14,300	125.63
2003-11-12	969	998	969	997	8,100	125.88
2003-11-11	999	999	951	979	20,000	123.61
2003-11-10	1,035	1,041	1,025	1,026	27,500	129.55
2003-11-07	1,020	1,020	990	1,000	13,600	126.26
2003-11-06	970	1,030	960	1,020	50,700	128.79
2003-11-05	950	955	930	950	12,400	119.95
2003-11-04	910	960	910	950	28,300	119.95
2003-10-31	913	914	900	908	4,900	114.65
2003-10-30	935	940	914	933	3,700	117.80
2003-10-29	940	970	935	935	28,000	118.06
2003-10-28	880	945	880	945	11,700	119.32
2003-10-27	881	901	880	880	9,800	111.11
2003-10-24	880	925	875	875	5,200	110.48
2003-10-23	970	970	900	900	24,200	113.64
2003-10-22	965	975	950	950	10,000	119.95
2003-10-21	1,005	1,005	950	990	29,300	125
2003-10-20	910	1,010	910	1,010	48,500	127.53
2003-10-17	875	910	875	910	14,000	114.90
2003-10-16	881	895	879	895	18,800	113.01
2003-10-15	880	890	870	890	10,600	112.37
2003-10-14	880	880	861	880	8,100	111.11
2003-10-10	865	880	860	870	29,500	109.85
2003-10-09	862	875	855	871	3,000	109.98
2003-10-08	885	894	865	882	10,200	111.36
2003-10-07	880	885	860	885	41,700	111.74
2003-10-06	880	880	850	850	14,300	107.32
2003-10-03	775	870	770	870	29,000	109.85
2003-10-02	775	800	772	790	21,500	99.75
2003-10-01	716	765	716	742	34,600	93.69
2003-09-30	710	720	710	712	11,000	89.90
2003-09-29	720	720	710	710	8,600	89.65
2003-09-26	706	720	706	720	4,300	90.91
2003-09-25	706	706	705	705	1,800	89.02
2003-09-24	728	728	710	710	6,400	89.65
2003-09-22	710	711	702	710	2,400	89.65
2003-09-19	710	710	701	710	6,000	89.65
2003-09-18	710	710	710	710	3,200	89.65
2003-09-17	735	735	720	720	5,700	90.91
2003-09-16	720	725	715	725	14,200	91.54
2003-09-12	702	712	700	712	2,100	89.90
2003-09-11	715	715	709	709	300	89.52
2003-09-10	711	719	703	709	5,100	89.52
2003-09-09	720	720	710	711	8,400	89.77
2003-09-08	711	721	705	721	6,000	91.04
2003-09-05	703	720	702	718	13,300	90.66
2003-09-04	700	710	700	707	1,900	89.27
2003-09-03	704	716	685	700	18,800	88.38
2003-09-02	720	720	710	710	3,700	89.65
2003-09-01	716	720	707	716	14,000	90.40
2003-08-29	700	705	685	705	5,200	89.02
2003-08-28	691	709	691	695	1,600	87.75
2003-08-27	695	695	691	691	2,700	87.25
2003-08-26	700	710	696	701	6,400	88.51
2003-08-25	700	713	693	708	2,200	89.39
2003-08-22	712	718	710	715	7,600	90.28
2003-08-21	700	715	700	710	18,300	89.65
2003-08-20	693	705	693	705	2,700	89.02
2003-08-19	699	703	680	703	15,300	88.76
2003-08-18	692	700	681	681	2,700	85.98
2003-08-15	690	691	690	690	6,500	87.12
2003-08-14	680	688	680	680	3,100	85.86
2003-08-13	665	680	665	680	3,500	85.86
2003-08-12	662	671	655	655	5,200	82.70
2003-08-11	687	687	655	672	5,400	84.85
2003-08-08	708	708	675	690	4,300	87.12
2003-08-07	708	714	700	708	3,300	89.39
2003-08-06	740	740	730	730	1,000	92.17
2003-08-05	730	735	720	735	6,000	92.80
2003-08-04	750	750	725	725	2,800	91.54
2003-08-01	750	751	748	750	7,400	94.70
2003-07-31	736	749	735	745	800	94.07
2003-07-30	742	750	735	735	3,100	92.80
2003-07-29	747	747	740	741	5,000	93.56
2003-07-28	740	770	740	741	3,800	93.56
2003-07-25	731	740	730	740	13,100	93.43
2003-07-24	741	747	732	741	9,100	93.56
2003-07-23	693	739	693	730	23,000	92.17
2003-07-22	694	694	690	690	5,000	87.12
2003-07-18	692	694	690	694	4,600	87.63
2003-07-17	697	697	687	692	6,100	87.37
2003-07-16	695	695	685	695	3,000	87.75
2003-07-15	696	697	687	690	3,300	87.12
2003-07-14	681	692	681	682	3,800	86.11
2003-07-11	697	697	675	688	4,200	86.87
2003-07-10	682	697	682	694	8,300	87.63
2003-07-09	674	680	670	680	8,500	85.86
2003-07-08	665	674	660	670	8,800	84.60
2003-07-07	658	660	648	660	4,000	83.33
2003-07-04	629	643	629	643	2,200	81.19
2003-07-03	645	649	624	629	8,100	79.42
2003-07-02	632	639	632	633	7,000	79.92
2003-07-01	645	650	640	640	6,800	80.81
2003-06-30	640	640	640	640	500	80.81
2003-06-27	653	654	642	654	2,300	82.58
2003-06-26	669	670	654	654	2,800	82.58
2003-06-25	597	659	597	646	11,300	81.57
2003-06-24	800	801	791	801	6,300	84.28
2003-06-23	805	805	800	800	11,700	84.18
2003-06-20	810	810	795	805	11,000	84.70
2003-06-19	802	812	800	812	5,800	85.44
2003-06-18	805	806	802	805	4,300	84.70
2003-06-17	804	816	802	810	2,300	85.23
2003-06-16	820	820	803	804	2,800	84.60
2003-06-13	820	820	796	812	9,200	85.44
2003-06-12	820	820	812	812	3,400	85.44
2003-06-11	820	827	817	827	6,900	87.02
2003-06-10	815	823	810	817	3,900	85.96
2003-06-09	800	825	790	825	9,000	86.81
2003-06-06	809	810	796	800	7,400	84.18
2003-06-05	799	810	798	805	3,000	84.70
2003-06-04	796	810	793	798	3,800	83.96
2003-06-03	810	810	791	796	6,300	83.75
2003-06-02	800	820	783	820	8,400	86.28
2003-05-30	804	808	780	800	14,000	84.18
2003-05-29	792	830	792	803	24,300	84.49
2003-05-28	690	777	690	770	28,400	81.02
2003-05-27	642	689	642	685	19,200	72.07
2003-05-26	600	610	595	610	4,100	64.18
2003-05-23	591	609	591	595	3,400	62.61
2003-05-22	590	620	590	595	6,500	62.61
2003-05-21	606	616	600	601	6,000	63.24
2003-05-20	632	639	622	622	1,900	65.45
2003-05-19	634	636	634	634	2,600	66.71
2003-05-16	638	648	635	636	1,400	66.92
2003-05-15	636	649	636	637	3,300	67.02
2003-05-14	636	636	636	636	2,600	66.92
2003-05-13	640	650	636	636	6,600	66.92
2003-05-12	628	640	628	639	4,700	67.23
2003-05-09	606	647	606	627	5,500	65.97
2003-05-08	610	617	605	606	4,200	63.76
2003-05-07	587	597	587	597	2,900	62.82
2003-05-06	571	572	571	572	2,400	60.19
2003-05-02	565	575	565	566	4,900	59.55
2003-05-01	560	570	550	563	4,700	59.24
2003-04-30	548	560	548	560	2,000	58.92
2003-04-28	545	548	540	548	2,500	57.66
2003-04-25	548	550	545	545	3,200	57.34
2003-04-24	540	548	540	548	2,500	57.66
2003-04-23	545	546	545	546	2,400	57.45
2003-04-22	531	540	531	540	3,500	56.82
2003-04-21	530	539	530	530	4,700	55.77
2003-04-18	558	558	530	530	6,000	55.77
2003-04-17	530	545	530	545	3,100	57.34
2003-04-16	535	550	530	531	3,500	55.87
2003-04-15	535	536	535	536	2,400	56.40
2003-04-14	535	535	535	535	500	56.29
2003-04-11	533	537	533	537	1,000	56.50
2003-04-10	537	537	537	537	900	56.50
2003-04-09	541	541	540	540	1,100	56.82
2003-04-08	550	560	540	540	3,900	56.82
2003-04-07	530	540	530	540	2,400	56.82
2003-04-04	540	540	530	530	4,300	55.77
2003-04-03	560	560	537	540	2,000	56.82
2003-04-02	590	590	560	560	2,200	58.92
2003-04-01	537	550	537	550	800	57.87
2003-03-31	550	550	536	537	1,300	56.50
2003-03-28	540	550	540	550	1,200	57.87
2003-03-27	560	560	560	560	1,900	58.92
2003-03-26	556	570	553	570	500	59.97
2003-03-25	565	588	552	552	1,700	58.08
2003-03-24	561	565	561	565	400	59.45
2003-03-20	575	590	575	575	3,100	60.50
2003-03-19	575	575	575	575	1,500	60.50
2003-03-18	590	610	590	590	1,800	62.08
2003-03-17	591	591	590	590	1,200	62.08
2003-03-14	590	590	590	590	2,400	62.08
2003-03-13	583	600	582	599	8,400	63.03
2003-03-12	581	589	560	582	7,900	61.24
2003-03-11	550	565	550	565	8,100	59.45
2003-03-10	562	562	550	550	9,500	57.87
2003-03-07	570	570	551	562	3,200	59.13
2003-03-06	571	571	570	570	1,200	59.97
2003-03-05	590	597	570	570	5,600	59.97
2003-03-04	550	590	550	590	6,800	62.08
2003-03-03	521	542	521	542	1,600	57.03
2003-02-28	513	513	513	513	100	53.98
2003-02-27	512	512	510	512	4,800	53.87
2003-02-26	522	527	511	512	4,700	53.87
2003-02-25	522	522	522	522	600	54.92
2003-02-24	535	535	526	530	3,400	55.77
2003-02-21	528	535	525	535	5,700	56.29
2003-02-20	540	540	528	528	5,100	55.56
2003-02-19	545	550	536	540	2,300	56.82
2003-02-18	531	550	530	530	4,800	55.77
2003-02-17	527	545	525	531	8,300	55.87
2003-02-14	550	550	510	520	12,800	54.71
2003-02-13	570	570	540	550	8,500	57.87
2003-02-12	565	565	563	563	2,500	59.24
2003-02-10	584	584	565	565	5,800	59.45
2003-02-07	563	575	563	575	1,300	60.50
2003-02-06	590	590	560	563	5,500	59.24
2003-02-05	600	604	596	600	2,600	63.13
2003-02-04	601	601	590	600	5,700	63.13
2003-02-03	601	605	600	600	1,700	63.13
2003-01-31	600	600	593	600	1,700	63.13
2003-01-30	615	615	595	600	6,000	63.13
2003-01-29	640	640	620	620	7,600	65.24
2003-01-28	640	640	631	631	1,100	66.39
2003-01-27	650	650	640	640	700	67.34
2003-01-24	640	650	640	650	1,600	68.39
2003-01-23	640	640	640	640	1,200	67.34
2003-01-22	631	632	631	631	3,500	66.39
2003-01-21	645	645	631	631	1,800	66.39
2003-01-20	635	650	635	645	3,000	67.87
2003-01-17	646	646	630	630	1,200	66.29
2003-01-16	629	630	626	626	3,800	65.87
2003-01-15	648	648	630	630	1,900	66.29
2003-01-14	648	648	648	648	1,900	68.18
2003-01-10	650	652	628	628	1,800	66.08
2003-01-09	650	651	650	650	2,200	68.39
2003-01-08	626	650	626	650	3,400	68.39
2003-01-07	622	626	621	626	2,800	65.87
2003-01-06	621	621	621	621	600	65.34

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11月
日	月	火	水	木	金	土
« 10月31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