4826 (株)CIJ の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	425	426	420	420	13,800	116.67
2007-12-27	432	433	427	427	9,300	118.61
2007-12-26	425	430	422	430	31,900	119.44
2007-12-25	433	435	424	429	53,000	119.17
2007-12-21	429	436	427	436	104,600	121.11
2007-12-20	433	434	428	430	32,600	119.44
2007-12-19	434	435	432	433	20,700	120.28
2007-12-18	429	435	428	433	22,000	120.28
2007-12-17	434	437	429	429	41,000	119.17
2007-12-14	430	437	430	434	43,400	120.56
2007-12-13	437	439	433	433	16,300	120.28
2007-12-12	437	440	433	440	20,400	122.22
2007-12-11	440	440	432	437	16,800	121.39
2007-12-10	439	439	432	436	24,400	121.11
2007-12-07	436	441	436	437	30,200	121.39
2007-12-06	441	441	434	439	24,700	121.94
2007-12-05	443	443	437	440	32,700	122.22
2007-12-04	447	447	443	444	23,400	123.33
2007-12-03	445	446	441	444	16,800	123.33
2007-11-30	436	440	432	439	20,400	121.94
2007-11-29	429	437	429	435	21,000	120.83
2007-11-28	428	431	425	431	19,400	119.72
2007-11-27	421	430	420	430	21,300	119.44
2007-11-26	419	425	418	423	12,900	117.50
2007-11-22	414	423	414	419	23,300	116.39
2007-11-21	415	422	415	416	17,100	115.56
2007-11-20	416	416	407	415	19,700	115.28
2007-11-19	429	430	418	421	19,900	116.94
2007-11-16	427	428	424	426	14,500	118.33
2007-11-15	433	437	429	432	13,700	120
2007-11-14	422	430	422	428	14,200	118.89
2007-11-13	419	424	417	420	20,700	116.67
2007-11-12	429	429	421	422	23,800	117.22
2007-11-09	435	437	429	435	24,400	120.83
2007-11-08	448	450	435	442	34,800	122.78
2007-11-07	451	461	447	450	15,300	125
2007-11-06	446	460	446	452	16,500	125.56
2007-11-05	462	462	448	450	20,000	125
2007-11-02	460	460	450	454	27,200	126.11
2007-11-01	455	460	453	460	16,700	127.78
2007-10-31	444	450	442	450	16,500	125
2007-10-30	456	457	442	449	28,300	124.72
2007-10-29	445	452	445	452	38,700	125.56
2007-10-26	435	438	433	437	13,000	121.39
2007-10-25	437	439	432	435	35,400	120.83
2007-10-24	435	442	435	442	23,600	122.78
2007-10-23	435	442	434	438	18,900	121.67
2007-10-22	440	444	431	439	68,400	121.94
2007-10-19	451	451	441	447	31,000	124.17
2007-10-18	446	454	441	448	37,200	124.44
2007-10-17	446	448	434	436	36,500	121.11
2007-10-16	448	451	442	443	34,100	123.06
2007-10-15	451	457	446	446	22,400	123.89
2007-10-12	464	465	446	449	37,900	124.72
2007-10-11	457	461	442	460	56,600	127.78
2007-10-10	472	473	455	457	70,400	126.94
2007-10-09	485	490	480	481	46,700	133.61
2007-10-05	472	482	467	480	44,400	133.33
2007-10-04	455	470	451	468	27,700	130
2007-10-03	442	455	441	455	39,500	126.39
2007-10-02	441	443	436	440	35,700	122.22
2007-10-01	432	438	428	434	23,300	120.56
2007-09-28	432	436	427	430	24,100	119.44
2007-09-27	421	431	421	431	22,900	119.72
2007-09-26	418	420	413	419	17,700	116.39
2007-09-25	410	416	410	413	16,700	114.72
2007-09-21	411	412	406	407	17,500	113.06
2007-09-20	420	420	405	405	19,100	112.50
2007-09-19	412	418	406	411	16,500	114.17
2007-09-18	410	411	403	403	15,800	111.94
2007-09-14	410	413	409	409	50,200	113.61
2007-09-13	407	409	404	405	15,800	112.50
2007-09-12	410	412	409	409	18,300	113.61
2007-09-11	410	412	408	410	12,300	113.89
2007-09-10	410	417	406	414	26,700	115
2007-09-07	421	425	419	419	12,500	116.39
2007-09-06	420	423	411	419	21,900	116.39
2007-09-05	426	430	422	425	17,800	118.06
2007-09-04	429	433	427	431	20,400	119.72
2007-09-03	433	433	425	429	18,400	119.17
2007-08-31	415	429	415	429	34,900	119.17
2007-08-30	422	423	417	417	11,700	115.83
2007-08-29	422	422	415	417	21,800	115.83
2007-08-28	427	428	425	427	14,500	118.61
2007-08-27	422	429	422	428	16,100	118.89
2007-08-24	420	424	416	419	15,400	116.39
2007-08-23	419	423	415	423	24,900	117.50
2007-08-22	408	412	407	412	7,700	114.44
2007-08-21	400	410	400	407	68,800	113.06
2007-08-20	410	421	406	406	61,300	112.78
2007-08-17	417	417	403	403	81,100	111.94
2007-08-16	415	419	401	418	54,100	116.11
2007-08-15	440	440	427	428	34,000	118.89
2007-08-14	444	444	438	444	24,400	123.33
2007-08-13	449	451	443	449	42,800	124.72
2007-08-10	466	468	441	444	62,500	123.33
2007-08-09	478	478	465	471	68,700	130.83
2007-08-08	463	463	459	463	42,500	128.61
2007-08-07	464	465	461	463	8,800	128.61
2007-08-06	463	464	459	463	28,700	128.61
2007-08-03	468	470	461	465	21,400	129.17
2007-08-02	470	474	461	470	34,000	130.56
2007-08-01	485	485	468	468	35,100	130
2007-07-31	478	485	470	475	32,400	131.94
2007-07-30	465	470	460	468	37,400	130
2007-07-27	475	475	460	468	39,500	130
2007-07-26	482	486	480	480	33,800	133.33
2007-07-25	487	489	482	485	28,300	134.72
2007-07-24	488	493	488	492	18,400	136.67
2007-07-23	495	496	484	484	31,100	134.44
2007-07-20	489	492	489	490	12,700	136.11
2007-07-19	487	492	485	491	39,100	136.39
2007-07-18	494	495	487	489	27,800	135.83
2007-07-17	494	495	492	493	27,500	136.94
2007-07-13	491	494	490	494	49,800	137.22
2007-07-12	496	500	492	495	46,500	137.50
2007-07-11	502	504	497	500	43,600	138.89
2007-07-10	509	513	505	505	34,100	140.28
2007-07-09	512	513	510	511	19,900	141.94
2007-07-06	512	513	510	510	15,300	141.67
2007-07-05	516	516	513	515	11,900	143.06
2007-07-04	513	516	512	514	11,100	142.78
2007-07-03	519	522	510	514	79,900	142.78
2007-07-02	519	520	509	513	40,100	142.50
2007-06-29	514	519	512	519	44,800	144.17
2007-06-28	511	514	505	514	62,900	142.78
2007-06-27	524	524	511	513	58,200	142.50
2007-06-26	519	530	508	528	117,900	146.67
2007-06-25	582	590	579	579	205,100	146.21
2007-06-22	581	583	578	582	72,900	146.97
2007-06-21	580	582	576	582	60,600	146.97
2007-06-20	576	580	575	580	51,400	146.47
2007-06-19	577	578	575	577	41,400	145.71
2007-06-18	570	576	570	576	50,500	145.46
2007-06-15	567	569	566	569	32,300	143.69
2007-06-14	566	569	564	569	40,700	143.69
2007-06-13	568	570	564	568	34,900	143.43
2007-06-12	568	570	566	570	50,300	143.94
2007-06-11	566	570	563	568	83,100	143.43
2007-06-08	563	566	561	566	87,900	142.93
2007-06-07	561	563	560	563	27,900	142.17
2007-06-06	566	566	563	563	18,500	142.17
2007-06-05	563	566	561	565	33,400	142.68
2007-06-04	565	567	560	563	45,100	142.17
2007-06-01	570	570	564	565	51,700	142.68
2007-05-31	559	567	559	566	46,100	142.93
2007-05-30	560	560	554	559	33,700	141.16
2007-05-29	552	563	552	560	58,300	141.41
2007-05-28	546	553	546	550	21,800	138.89
2007-05-25	545	549	544	547	28,300	138.13
2007-05-24	557	558	548	552	27,300	139.39
2007-05-23	547	558	547	556	38,000	140.40
2007-05-22	541	548	541	546	34,900	137.88
2007-05-21	535	542	525	541	44,100	136.62
2007-05-18	542	546	531	535	59,800	135.10
2007-05-17	545	550	544	546	48,500	137.88
2007-05-16	555	557	547	549	50,700	138.64
2007-05-15	556	560	553	554	48,500	139.90
2007-05-14	563	565	551	556	60,300	140.40
2007-05-11	567	567	558	561	76,200	141.67
2007-05-10	561	565	559	560	42,900	141.41
2007-05-09	564	568	562	562	24,100	141.92
2007-05-08	569	570	564	568	35,600	143.43
2007-05-07	563	569	560	567	50,800	143.18
2007-05-02	560	562	557	560	36,600	141.41
2007-05-01	548	558	547	557	68,500	140.66
2007-04-27	562	563	554	558	53,900	140.91
2007-04-26	566	566	558	561	51,200	141.67
2007-04-25	566	566	560	562	43,400	141.92
2007-04-24	552	561	552	560	46,700	141.41
2007-04-23	566	569	545	551	100,400	139.14
2007-04-20	580	582	568	568	62,000	143.43
2007-04-19	583	587	578	579	113,400	146.21
2007-04-18	576	580	575	580	58,100	146.47
2007-04-17	575	583	571	573	141,600	144.70
2007-04-16	561	569	561	568	104,000	143.43
2007-04-13	558	562	558	559	22,800	141.16
2007-04-12	560	561	556	559	26,800	141.16
2007-04-11	561	562	557	559	51,600	141.16
2007-04-10	556	560	556	560	67,900	141.41
2007-04-09	553	557	553	556	36,200	140.40
2007-04-06	555	557	552	553	41,600	139.65
2007-04-05	551	556	551	553	29,300	139.65
2007-04-04	555	556	551	556	32,700	140.40
2007-04-03	550	552	542	552	39,500	139.39
2007-04-02	558	559	549	550	54,100	138.89
2007-03-30	557	558	553	556	36,500	140.40
2007-03-29	552	558	552	557	37,400	140.66
2007-03-28	555	557	552	557	38,400	140.66
2007-03-27	558	558	552	554	27,800	139.90
2007-03-26	559	559	556	559	40,700	141.16
2007-03-23	557	559	556	559	57,500	141.16
2007-03-22	558	558	555	556	47,100	140.40
2007-03-20	554	554	550	552	47,100	139.39
2007-03-19	550	552	546	549	43,600	138.64
2007-03-16	547	551	545	548	93,900	138.38
2007-03-15	543	548	543	544	55,100	137.37
2007-03-14	549	552	543	543	54,300	137.12
2007-03-13	556	557	552	552	42,700	139.39
2007-03-12	550	560	549	555	99,900	140.15
2007-03-09	554	555	548	554	119,700	139.90
2007-03-08	536	541	535	541	59,900	136.62
2007-03-07	545	545	534	534	86,500	134.85
2007-03-06	520	530	518	527	72,200	133.08
2007-03-05	545	545	518	522	103,500	131.82
2007-03-02	555	555	545	545	59,700	137.63
2007-03-01	553	557	540	548	79,300	138.38
2007-02-28	541	549	530	546	134,000	137.88
2007-02-27	556	564	554	560	84,400	141.41
2007-02-26	554	555	550	554	58,800	139.90
2007-02-23	550	551	544	550	62,200	138.89
2007-02-22	547	552	547	550	73,700	138.89
2007-02-21	542	550	541	549	64,800	138.64
2007-02-20	542	546	541	541	56,200	136.62
2007-02-19	535	543	534	541	54,700	136.62
2007-02-16	541	542	536	536	54,300	135.35
2007-02-15	540	544	537	542	116,200	136.87
2007-02-14	539	542	537	538	100,100	135.86
2007-02-13	528	537	527	536	99,100	135.35
2007-02-09	522	528	521	527	125,100	133.08
2007-02-08	521	521	517	518	24,500	130.81
2007-02-07	518	522	516	516	24,600	130.30
2007-02-06	509	519	509	519	34,100	131.06
2007-02-05	519	519	509	511	55,500	129.04
2007-02-02	522	525	516	519	57,400	131.06
2007-02-01	525	527	522	522	44,500	131.82
2007-01-31	521	526	520	524	63,400	132.32
2007-01-30	528	529	525	525	65,400	132.58
2007-01-29	525	530	524	527	55,000	133.08
2007-01-26	523	524	519	524	47,400	132.32
2007-01-25	528	529	523	526	74,100	132.83
2007-01-24	525	530	525	528	73,600	133.33
2007-01-23	529	529	526	528	49,700	133.33
2007-01-22	523	531	522	529	89,800	133.59
2007-01-19	521	524	520	523	52,800	132.07
2007-01-18	520	527	517	520	152,700	131.31
2007-01-17	517	520	516	517	54,000	130.56
2007-01-16	519	526	515	518	139,300	130.81
2007-01-15	509	517	508	515	152,000	130.05
2007-01-12	500	509	500	505	89,000	127.53
2007-01-11	495	504	495	499	83,800	126.01
2007-01-10	493	496	493	493	71,100	124.50
2007-01-09	490	494	489	493	49,800	124.50
2007-01-05	493	495	488	490	48,100	123.74
2007-01-04	495	495	492	493	18,400	124.50

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