4826 (株)CIJ の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	491	493	489	492	23,400	124.24
2006-12-28	496	496	491	493	22,600	124.50
2006-12-27	494	496	492	495	24,200	125
2006-12-26	492	494	490	494	65,000	124.75
2006-12-25	497	504	496	497	214,900	125.51
2006-12-22	499	500	496	498	48,900	125.76
2006-12-21	497	499	495	498	42,700	125.76
2006-12-20	494	496	492	495	44,500	125
2006-12-19	496	498	489	490	62,800	123.74
2006-12-18	496	498	492	495	69,700	125
2006-12-15	500	501	485	487	212,200	122.98
2006-12-14	505	509	502	502	57,100	126.77
2006-12-13	496	503	495	502	132,700	126.77
2006-12-12	490	494	488	493	92,900	124.50
2006-12-11	492	492	488	488	50,200	123.23
2006-12-08	491	493	487	489	61,900	123.49
2006-12-07	491	493	488	491	30,800	123.99
2006-12-06	488	492	488	489	41,200	123.49
2006-12-05	486	490	486	487	33,700	122.98
2006-12-04	485	487	484	486	27,400	122.73
2006-12-01	485	489	479	487	90,500	122.98
2006-11-30	490	491	488	491	40,700	123.99
2006-11-29	490	492	487	490	49,700	123.74
2006-11-28	478	489	478	487	73,400	122.98
2006-11-27	470	477	470	476	27,200	120.20
2006-11-24	465	470	461	469	44,500	118.43
2006-11-22	459	471	458	469	34,600	118.43
2006-11-21	462	470	457	459	81,500	115.91
2006-11-20	482	482	466	467	56,700	117.93
2006-11-17	488	488	480	481	43,700	121.47
2006-11-16	480	486	480	483	53,000	121.97
2006-11-15	480	485	478	480	38,800	121.21
2006-11-14	479	485	476	480	55,800	121.21
2006-11-13	477	483	476	480	41,900	121.21
2006-11-10	484	484	477	477	60,500	120.46
2006-11-09	485	490	483	484	51,500	122.22
2006-11-08	485	490	483	484	64,800	122.22
2006-11-07	483	488	483	485	38,900	122.48
2006-11-06	483	486	480	482	53,700	121.72
2006-11-02	484	485	478	483	40,700	121.97
2006-11-01	489	489	483	484	43,900	122.22
2006-10-31	491	491	486	488	92,200	123.23
2006-10-30	486	490	486	490	71,400	123.74
2006-10-27	491	491	486	486	131,100	122.73
2006-10-26	488	490	487	488	45,700	123.23
2006-10-25	488	490	487	488	49,800	123.23
2006-10-24	495	496	488	488	111,900	123.23
2006-10-23	489	493	489	492	72,000	124.24
2006-10-20	483	491	483	486	39,200	122.73
2006-10-19	486	491	477	481	123,200	121.47
2006-10-18	479	480	476	479	61,300	120.96
2006-10-17	475	478	473	477	64,800	120.46
2006-10-16	475	477	468	471	112,100	118.94
2006-10-13	462	476	462	475	67,400	119.95
2006-10-12	471	476	456	458	102,500	115.66
2006-10-11	478	480	471	471	47,300	118.94
2006-10-10	477	479	475	478	51,300	120.71
2006-10-06	475	476	471	475	52,600	119.95
2006-10-05	475	478	473	475	97,000	119.95
2006-10-04	478	481	475	475	71,600	119.95
2006-10-03	477	478	475	477	31,600	120.46
2006-10-02	481	482	477	477	51,900	120.46
2006-09-29	480	481	477	480	34,100	121.21
2006-09-28	480	481	476	479	57,200	120.96
2006-09-27	483	484	475	480	66,900	121.21
2006-09-26	478	482	474	481	53,500	121.47
2006-09-25	472	476	470	474	87,700	119.70
2006-09-22	472	475	472	472	39,200	119.19
2006-09-21	475	475	471	474	31,000	119.70
2006-09-20	477	478	471	471	43,500	118.94
2006-09-19	477	482	475	477	50,700	120.46
2006-09-15	473	476	473	474	45,800	119.70
2006-09-14	473	477	470	473	54,900	119.44
2006-09-13	479	480	474	475	78,300	119.95
2006-09-12	484	487	478	478	89,500	120.71
2006-09-11	491	491	483	484	101,300	122.22
2006-09-08	485	491	485	486	109,800	122.73
2006-09-07	488	488	486	486	51,900	122.73
2006-09-06	491	495	489	489	113,900	123.49
2006-09-05	496	496	491	495	169,400	125
2006-09-04	480	496	479	496	252,900	125.25
2006-09-01	484	485	475	478	52,600	120.71
2006-08-31	482	483	473	479	53,700	120.96
2006-08-30	478	483	478	482	28,900	121.72
2006-08-29	476	482	476	482	24,200	121.72
2006-08-28	483	487	476	477	58,800	120.46
2006-08-25	487	488	484	484	31,900	122.22
2006-08-24	489	493	486	486	68,400	122.73
2006-08-23	490	490	486	488	35,400	123.23
2006-08-22	483	492	483	490	61,100	123.74
2006-08-21	496	496	481	483	146,800	121.97
2006-08-18	493	494	486	491	99,600	123.99
2006-08-17	487	494	485	486	118,200	122.73
2006-08-16	479	484	479	483	47,600	121.97
2006-08-15	478	478	471	477	27,100	120.46
2006-08-14	478	478	471	478	51,200	120.71
2006-08-11	475	478	475	477	31,900	120.46
2006-08-10	489	492	477	477	89,500	120.46
2006-08-09	478	488	474	488	46,500	123.23
2006-08-08	474	478	472	477	30,700	120.46
2006-08-07	482	486	474	474	38,100	119.70
2006-08-04	484	485	480	481	27,800	121.47
2006-08-03	484	485	479	479	26,900	120.96
2006-08-02	477	482	476	482	19,800	121.72
2006-08-01	480	481	475	476	19,400	120.20
2006-07-31	487	488	471	479	39,300	120.96
2006-07-28	485	486	473	483	28,400	121.97
2006-07-27	475	485	474	480	19,900	121.21
2006-07-26	481	483	475	475	22,300	119.95
2006-07-25	488	494	481	483	23,300	121.97
2006-07-24	487	490	480	486	25,400	122.73
2006-07-21	493	518	486	493	44,900	124.50
2006-07-20	483	495	483	495	21,700	125
2006-07-19	489	490	470	478	43,500	120.71
2006-07-18	509	509	483	484	34,200	122.22
2006-07-14	511	515	508	509	38,000	128.54
2006-07-13	525	525	514	519	20,500	131.06
2006-07-12	525	532	519	521	21,000	131.57
2006-07-11	520	530	520	530	26,000	133.84
2006-07-10	527	528	516	522	28,700	131.82
2006-07-07	525	536	525	527	20,300	133.08
2006-07-06	528	534	523	527	24,000	133.08
2006-07-05	536	540	525	528	39,100	133.33
2006-07-04	535	540	534	535	18,300	135.10
2006-07-03	535	537	527	535	34,600	135.10
2006-06-30	541	543	532	537	35,500	135.61
2006-06-29	536	539	530	539	21,300	136.11
2006-06-28	532	535	520	535	31,900	135.10
2006-06-27	541	546	533	534	85,100	134.85
2006-06-26	549	559	547	557	113,600	140.66
2006-06-23	550	550	534	546	57,600	137.88
2006-06-22	542	557	542	554	58,900	139.90
2006-06-21	565	566	545	549	66,100	138.64
2006-06-20	567	567	551	552	61,200	139.39
2006-06-19	571	577	567	571	36,300	144.19
2006-06-16	575	577	562	564	50,000	142.42
2006-06-15	555	559	542	550	46,100	138.89
2006-06-14	520	525	510	525	32,700	132.58
2006-06-13	531	531	525	525	12,700	132.58
2006-06-12	511	529	511	529	22,200	133.59
2006-06-09	521	525	505	518	84,200	130.81
2006-06-08	526	528	521	521	112,200	131.57
2006-06-07	535	540	533	534	26,400	134.85
2006-06-06	538	540	534	534	36,500	134.85
2006-06-05	544	544	538	541	16,600	136.62
2006-06-02	540	545	534	544	94,900	137.37
2006-06-01	560	560	537	540	32,300	136.36
2006-05-31	551	553	544	546	40,800	137.88
2006-05-30	561	562	554	555	46,000	140.15
2006-05-29	561	569	559	561	51,600	141.67
2006-05-26	567	568	558	560	20,700	141.41
2006-05-25	555	564	555	563	42,000	142.17
2006-05-24	554	561	552	556	68,500	140.40
2006-05-23	565	565	555	555	31,500	140.15
2006-05-22	563	572	562	564	45,100	142.42
2006-05-19	560	562	555	562	36,600	141.92
2006-05-18	555	562	555	559	27,800	141.16
2006-05-17	571	573	546	569	62,900	143.69
2006-05-16	582	584	565	567	35,100	143.18
2006-05-15	580	583	575	583	40,100	147.22
2006-05-12	596	596	575	584	40,300	147.48
2006-05-11	597	600	595	596	16,900	150.51
2006-05-10	599	600	595	597	32,800	150.76
2006-05-09	600	605	597	599	45,300	151.26
2006-05-08	600	605	599	601	27,900	151.77
2006-05-02	599	605	593	599	28,500	151.26
2006-05-01	600	600	593	597	32,600	150.76
2006-04-28	598	600	592	595	26,500	150.25
2006-04-27	591	600	590	599	38,700	151.26
2006-04-26	604	604	597	599	34,900	151.26
2006-04-25	597	603	597	603	33,200	152.27
2006-04-24	601	605	597	597	50,800	150.76
2006-04-21	600	608	600	605	44,300	152.78
2006-04-20	610	612	600	601	53,000	151.77
2006-04-19	605	615	604	605	116,500	152.78
2006-04-18	600	605	599	602	50,300	152.02
2006-04-17	605	610	600	600	63,500	151.52
2006-04-14	606	615	606	609	25,600	153.79
2006-04-13	607	615	603	608	45,900	153.54
2006-04-12	608	613	606	606	57,400	153.03
2006-04-11	621	621	603	609	131,600	153.79
2006-04-10	621	622	617	621	34,100	156.82
2006-04-07	615	619	612	619	33,900	156.31
2006-04-06	616	619	609	614	98,100	155.05
2006-04-05	628	628	610	613	121,400	154.80
2006-04-04	625	628	618	621	187,300	156.82
2006-04-03	618	625	614	621	128,800	156.82
2006-03-31	612	620	612	612	67,000	154.55
2006-03-30	611	613	609	611	47,400	154.29
2006-03-29	611	612	608	609	33,900	153.79
2006-03-28	610	612	605	611	17,600	154.29
2006-03-27	610	613	600	609	55,600	153.79
2006-03-24	608	609	606	607	18,900	153.28
2006-03-23	608	612	606	608	42,500	153.54
2006-03-22	610	611	603	608	39,800	153.54
2006-03-20	606	615	605	611	39,000	154.29
2006-03-17	592	600	591	600	26,300	151.52
2006-03-16	602	602	592	592	31,500	149.50
2006-03-15	596	600	593	598	17,200	151.01
2006-03-14	595	596	593	595	20,800	150.25
2006-03-13	591	600	591	596	27,000	150.51
2006-03-10	608	611	588	592	48,200	149.50
2006-03-09	586	604	586	601	17,600	151.77
2006-03-08	600	606	585	591	15,500	149.24
2006-03-07	593	605	584	590	16,300	148.99
2006-03-06	588	591	582	590	16,800	148.99
2006-03-03	589	596	588	588	22,400	148.49
2006-03-02	592	600	588	588	17,700	148.49
2006-03-01	595	606	588	596	19,400	150.51
2006-02-28	611	613	588	588	39,100	148.49
2006-02-27	605	619	605	611	43,600	154.29
2006-02-24	599	612	595	604	49,100	152.53
2006-02-23	575	594	575	590	33,500	148.99
2006-02-22	610	610	568	585	45,800	147.73
2006-02-21	546	587	546	587	62,100	148.23
2006-02-20	585	594	557	566	55,100	142.93
2006-02-17	612	614	581	595	54,600	150.25
2006-02-16	601	621	600	602	29,900	152.02
2006-02-15	625	625	604	609	42,400	153.79
2006-02-14	590	616	580	605	58,400	152.78
2006-02-13	637	645	615	620	52,400	156.57
2006-02-10	655	660	630	635	47,700	160.35
2006-02-09	661	665	650	654	56,800	165.15
2006-02-08	660	664	650	651	49,100	164.39
2006-02-07	673	673	658	666	48,600	168.18
2006-02-06	680	680	666	673	105,700	169.95
2006-02-03	675	677	668	677	32,500	170.96
2006-02-02	665	675	665	675	61,200	170.46
2006-02-01	670	679	660	660	71,100	166.67
2006-01-31	661	666	661	666	34,200	168.18
2006-01-30	655	665	655	660	61,100	166.67
2006-01-27	643	653	642	650	37,400	164.14
2006-01-26	650	652	631	638	48,600	161.11
2006-01-25	642	659	641	645	31,900	162.88
2006-01-24	616	650	610	641	70,800	161.87
2006-01-23	615	635	611	611	53,500	154.29
2006-01-20	656	674	640	641	70,100	161.87
2006-01-19	586	660	586	655	107,300	165.40
2006-01-18	666	669	600	626	154,600	158.08
2006-01-17	675	695	672	672	182,300	169.70
2006-01-16	677	697	675	696	168,600	175.76
2006-01-13	675	676	670	676	91,600	170.71
2006-01-12	669	675	669	675	88,400	170.46
2006-01-11	674	675	666	670	79,100	169.19
2006-01-10	674	677	671	673	75,500	169.95
2006-01-06	665	677	665	668	105,400	168.69
2006-01-05	670	673	665	666	92,000	168.18
2006-01-04	680	680	666	670	42,700	169.19

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