4826 (株)CIJ の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	678	684	676	676	31,700	170.71
2005-12-29	675	689	675	683	93,000	172.48
2005-12-28	672	678	660	673	84,700	169.95
2005-12-27	695	696	673	680	83,800	171.72
2005-12-26	697	700	692	697	226,100	176.01
2005-12-22	687	694	683	693	103,100	175
2005-12-21	680	689	679	686	88,800	173.23
2005-12-20	684	690	678	680	54,100	171.72
2005-12-19	690	695	678	684	74,200	172.73
2005-12-16	690	690	685	686	64,600	173.23
2005-12-15	694	700	688	690	92,700	174.24
2005-12-14	700	700	690	690	114,600	174.24
2005-12-13	678	690	673	689	85,800	173.99
2005-12-12	661	678	661	672	93,600	169.70
2005-12-09	664	670	658	658	106,000	166.16
2005-12-08	673	676	658	664	94,800	167.68
2005-12-07	685	685	671	673	97,700	169.95
2005-12-06	680	684	675	680	92,500	171.72
2005-12-05	671	690	670	679	145,600	171.47
2005-12-02	685	692	669	677	139,700	170.96
2005-12-01	680	685	670	682	183,900	172.22
2005-11-30	694	695	684	684	123,600	172.73
2005-11-29	684	699	682	695	146,800	175.51
2005-11-28	712	712	685	687	271,200	173.49
2005-11-25	715	716	698	702	346,700	177.27
2005-11-24	683	715	683	715	814,700	180.56
2005-11-22	686	686	670	680	470,900	171.72
2005-11-21	689	705	658	685	1,338,400	172.98
2005-11-18	592	650	590	649	605,300	163.89
2005-11-17	583	592	580	590	54,300	148.99
2005-11-16	583	583	571	583	43,200	147.22
2005-11-15	580	584	577	580	44,900	146.47
2005-11-14	570	579	567	572	51,000	144.44
2005-11-11	570	580	566	567	55,000	143.18
2005-11-10	584	584	574	574	52,200	144.95
2005-11-09	568	585	568	577	67,200	145.71
2005-11-08	590	590	578	578	79,000	145.96
2005-11-07	595	595	585	591	79,400	149.24
2005-11-04	590	592	584	584	113,200	147.48
2005-11-02	580	587	572	585	131,900	147.73
2005-11-01	563	569	563	568	43,200	143.43
2005-10-31	560	560	553	556	40,300	140.40
2005-10-28	550	553	545	548	41,800	138.38
2005-10-27	552	552	543	548	38,800	138.38
2005-10-26	546	554	540	549	53,200	138.64
2005-10-25	554	554	540	544	35,500	137.37
2005-10-24	557	557	537	539	48,800	136.11
2005-10-21	550	558	542	554	72,000	139.90
2005-10-20	567	567	555	563	43,900	142.17
2005-10-19	550	566	550	558	70,900	140.91
2005-10-18	567	570	550	552	70,500	139.39
2005-10-17	574	577	565	567	56,200	143.18
2005-10-14	574	575	568	569	31,700	143.69
2005-10-13	572	574	566	573	55,100	144.70
2005-10-12	570	577	569	572	70,200	144.44
2005-10-11	581	582	558	564	91,900	142.42
2005-10-07	559	565	558	561	46,500	141.67
2005-10-06	584	584	557	565	106,000	142.68
2005-10-05	594	594	582	584	118,200	147.48
2005-10-04	594	605	581	594	248,100	150
2005-10-03	557	595	553	595	343,900	150.25
2005-09-30	532	562	532	547	173,500	138.13
2005-09-29	532	532	528	531	70,500	134.09
2005-09-28	530	534	528	529	50,500	133.59
2005-09-27	530	532	528	529	62,200	133.59
2005-09-26	529	532	526	528	55,800	133.33
2005-09-22	526	531	523	528	65,100	133.33
2005-09-21	526	528	525	525	88,200	132.58
2005-09-20	530	531	526	528	62,800	133.33
2005-09-16	526	533	525	527	62,800	133.08
2005-09-15	530	531	526	531	48,000	134.09
2005-09-14	528	531	525	529	42,600	133.59
2005-09-13	534	535	529	531	35,800	134.09
2005-09-12	535	537	529	529	52,100	133.59
2005-09-09	525	535	524	529	103,100	133.59
2005-09-08	525	526	522	525	55,000	132.58
2005-09-07	530	530	523	525	76,700	132.58
2005-09-06	525	531	525	530	52,000	133.84
2005-09-05	537	537	530	532	35,700	134.34
2005-09-02	539	544	535	536	45,900	135.35
2005-09-01	530	541	528	539	102,000	136.11
2005-08-31	531	533	524	530	69,200	133.84
2005-08-30	531	538	527	532	97,000	134.34
2005-08-29	537	548	532	539	97,000	136.11
2005-08-26	543	549	538	547	68,200	138.13
2005-08-25	550	553	541	546	71,300	137.88
2005-08-24	551	559	548	551	108,100	139.14
2005-08-23	553	566	550	551	135,300	139.14
2005-08-22	542	566	542	561	100,100	141.67
2005-08-19	549	555	541	549	63,300	138.64
2005-08-18	544	557	544	550	33,200	138.89
2005-08-17	546	553	545	548	22,900	138.38
2005-08-16	541	560	541	556	29,800	140.40
2005-08-15	557	563	554	560	30,000	141.41
2005-08-12	554	565	552	559	47,700	141.16
2005-08-11	565	568	547	551	58,800	139.14
2005-08-10	559	569	540	567	71,800	143.18
2005-08-09	542	551	535	549	26,600	138.64
2005-08-08	520	535	510	532	43,000	134.34
2005-08-05	545	553	526	531	56,000	134.09
2005-08-04	563	567	534	549	102,900	138.64
2005-08-03	563	567	563	565	30,200	142.68
2005-08-02	562	569	561	566	38,000	142.93
2005-08-01	568	571	566	566	24,800	142.93
2005-07-29	569	574	566	568	35,100	143.43
2005-07-28	578	578	568	568	27,500	143.43
2005-07-27	580	580	572	576	22,600	145.46
2005-07-26	576	577	565	576	33,700	145.46
2005-07-25	580	580	571	575	41,200	145.20
2005-07-22	576	576	568	576	34,700	145.46
2005-07-21	575	575	565	565	47,400	142.68
2005-07-20	560	568	559	559	71,200	141.16
2005-07-19	566	574	555	555	97,400	140.15
2005-07-15	574	580	564	564	69,100	142.42
2005-07-14	574	581	572	572	55,800	144.44
2005-07-13	575	581	570	576	59,700	145.46
2005-07-12	582	584	570	576	79,100	145.46
2005-07-11	597	597	578	582	75,700	146.97
2005-07-08	570	599	565	577	147,200	145.71
2005-07-07	581	581	568	570	129,200	143.94
2005-07-06	590	592	580	582	52,200	146.97
2005-07-05	595	596	586	587	72,600	148.23
2005-07-04	605	605	590	593	59,300	149.75
2005-07-01	612	613	593	600	167,400	151.52
2005-06-30	618	620	605	611	97,300	154.29
2005-06-29	632	633	605	616	247,800	155.56
2005-06-28	608	645	605	632	436,200	159.60
2005-06-27	618	628	555	602	706,800	152.02
2005-06-24	1,206	1,207	1,190	1,205	177,000	152.15
2005-06-23	1,211	1,220	1,205	1,207	178,500	152.40
2005-06-22	1,200	1,210	1,196	1,205	182,600	152.15
2005-06-21	1,203	1,205	1,193	1,196	112,600	151.01
2005-06-20	1,188	1,210	1,188	1,200	85,400	151.52
2005-06-17	1,190	1,194	1,180	1,187	80,100	149.87
2005-06-16	1,201	1,201	1,190	1,190	120,300	150.25
2005-06-15	1,200	1,204	1,192	1,200	117,400	151.52
2005-06-14	1,212	1,231	1,197	1,199	182,800	151.39
2005-06-13	1,191	1,238	1,180	1,223	145,600	154.42
2005-06-10	1,175	1,200	1,171	1,187	94,600	149.87
2005-06-09	1,209	1,210	1,170	1,174	126,500	148.23
2005-06-08	1,222	1,232	1,204	1,213	86,800	153.16
2005-06-07	1,228	1,249	1,212	1,220	101,200	154.04
2005-06-06	1,215	1,225	1,202	1,218	411,100	153.79
2005-06-03	1,308	1,314	1,289	1,295	47,500	163.51
2005-06-02	1,352	1,357	1,281	1,305	192,100	164.77
2005-06-01	1,283	1,349	1,283	1,337	140,900	168.81
2005-05-31	1,257	1,285	1,257	1,276	36,400	161.11
2005-05-30	1,242	1,259	1,242	1,249	41,100	157.70
2005-05-27	1,232	1,264	1,232	1,239	82,000	156.44
2005-05-26	1,231	1,231	1,218	1,228	74,900	155.05
2005-05-25	1,265	1,270	1,235	1,240	91,800	156.57
2005-05-24	1,280	1,288	1,260	1,267	78,300	159.98
2005-05-23	1,270	1,270	1,243	1,260	77,700	159.09
2005-05-20	1,318	1,318	1,272	1,282	86,500	161.87
2005-05-19	1,335	1,339	1,305	1,320	125,600	166.67
2005-05-18	1,241	1,295	1,211	1,295	227,900	163.51
2005-05-17	1,300	1,328	1,225	1,230	342,900	155.30
2005-05-16	1,339	1,339	1,291	1,300	253,200	164.14
2005-05-13	1,375	1,387	1,352	1,352	213,200	170.71
2005-05-12	1,412	1,420	1,371	1,390	288,000	175.51
2005-05-11	1,420	1,454	1,400	1,402	442,400	177.02
2005-05-10	1,478	1,499	1,450	1,460	625,100	184.34
2005-05-09	1,470	1,470	1,441	1,469	377,800	185.48
2005-05-06	1,410	1,470	1,408	1,470	334,500	185.61
2005-05-02	1,433	1,444	1,413	1,423	180,100	179.67
2005-04-28	1,385	1,415	1,376	1,413	202,300	178.41
2005-04-27	1,399	1,399	1,382	1,392	182,200	175.76
2005-04-26	1,420	1,427	1,391	1,412	248,700	178.28
2005-04-25	1,422	1,448	1,413	1,427	277,600	180.18
2005-04-22	1,450	1,475	1,424	1,427	1,076,300	180.18
2005-04-21	1,370	1,424	1,350	1,418	1,202,200	179.04
2005-04-20	1,349	1,395	1,320	1,350	659,700	170.46
2005-04-19	1,320	1,338	1,304	1,338	114,500	168.94
2005-04-18	1,298	1,340	1,284	1,305	195,800	164.77
2005-04-15	1,308	1,320	1,295	1,314	150,400	165.91
2005-04-14	1,365	1,367	1,304	1,328	286,100	167.68
2005-04-13	1,280	1,374	1,280	1,357	680,700	171.34
2005-04-12	1,310	1,329	1,288	1,299	187,300	164.02
2005-04-11	1,303	1,350	1,280	1,326	422,400	167.42
2005-04-08	1,360	1,360	1,297	1,307	614,500	165.03
2005-04-07	1,398	1,417	1,357	1,370	621,200	172.98
2005-04-06	1,369	1,448	1,340	1,438	1,686,000	181.57
2005-04-05	1,372	1,372	1,302	1,360	854,700	171.72
2005-04-04	1,320	1,389	1,320	1,373	605,800	173.36
2005-04-01	1,380	1,398	1,345	1,360	926,600	171.72
2005-03-31	1,320	1,400	1,319	1,360	1,999,800	171.72
2005-03-30	1,246	1,300	1,239	1,290	1,239,100	162.88
2005-03-29	1,229	1,279	1,220	1,266	831,800	159.85
2005-03-28	1,186	1,250	1,168	1,210	1,071,700	152.78
2005-03-25	1,200	1,279	1,155	1,226	1,632,800	154.80
2005-03-24	1,015	1,086	1,003	1,086	434,800	137.12
2005-03-23	975	987	966	986	149,600	124.50
2005-03-22	940	985	940	963	99,400	121.59
2005-03-18	911	945	910	940	90,700	118.69
2005-03-17	901	908	901	908	38,700	114.65
2005-03-16	894	906	894	901	43,900	113.76
2005-03-15	891	900	891	895	33,300	113.01
2005-03-14	881	900	881	890	28,000	112.37
2005-03-11	901	909	886	890	97,600	112.37
2005-03-10	881	906	875	895	81,200	113.01
2005-03-09	853	880	853	872	51,100	110.10
2005-03-08	847	859	844	853	48,300	107.70
2005-03-07	822	852	822	852	34,800	107.58
2005-03-04	820	825	817	822	24,800	103.79
2005-03-03	815	826	815	821	41,700	103.66
2005-03-02	798	815	798	807	35,100	101.89
2005-03-01	788	803	778	798	28,900	100.76
2005-02-28	775	788	775	778	34,300	98.23
2005-02-25	775	780	772	773	14,600	97.60
2005-02-24	774	779	770	778	5,000	98.23
2005-02-23	771	781	755	771	17,800	97.35
2005-02-22	788	788	770	774	24,500	97.73
2005-02-21	780	786	779	783	25,800	98.86
2005-02-18	777	781	770	777	19,700	98.11
2005-02-17	780	784	775	775	12,000	97.85
2005-02-16	789	790	785	785	13,000	99.12
2005-02-15	789	789	785	789	9,900	99.62
2005-02-14	792	792	783	783	23,500	98.86
2005-02-10	773	782	773	782	18,900	98.74
2005-02-09	777	785	773	775	14,100	97.85
2005-02-08	786	786	776	778	22,500	98.23
2005-02-07	779	789	777	786	20,300	99.24
2005-02-04	788	788	770	777	12,600	98.11
2005-02-03	790	790	776	785	19,400	99.12
2005-02-02	768	790	767	790	32,600	99.75
2005-02-01	760	773	758	767	34,600	96.84
2005-01-31	781	785	753	753	37,000	95.08
2005-01-28	783	805	766	783	66,800	98.86
2005-01-27	799	799	789	790	43,300	99.75
2005-01-26	781	794	781	794	43,800	100.25
2005-01-25	773	783	773	780	55,300	98.48
2005-01-24	774	780	770	773	30,200	97.60
2005-01-21	770	775	770	774	31,100	97.73
2005-01-20	771	775	770	773	30,600	97.60
2005-01-19	768	780	765	777	54,200	98.11
2005-01-18	758	770	755	766	89,000	96.72
2005-01-17	745	753	738	752	36,400	94.95
2005-01-14	737	739	732	739	10,700	93.31
2005-01-13	751	751	732	746	18,300	94.19
2005-01-12	745	750	745	747	17,500	94.32
2005-01-11	737	748	737	747	27,000	94.32
2005-01-07	730	740	730	734	27,100	92.68
2005-01-06	743	743	729	734	14,700	92.68
2005-01-05	729	736	727	733	16,100	92.55
2005-01-04	726	738	726	728	7,700	91.92

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