4826 (株)CIJ の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	397	405	391	405	16,600	112.50
2008-12-29	380	395	380	392	15,500	108.89
2008-12-26	385	385	377	380	19,900	105.56
2008-12-25	390	393	386	390	28,800	108.33
2008-12-24	390	400	390	400	82,900	111.11
2008-12-22	398	399	393	394	16,300	109.44
2008-12-19	406	411	395	402	22,400	111.67
2008-12-18	412	422	409	416	22,500	115.56
2008-12-17	430	430	408	419	26,700	116.39
2008-12-16	429	430	427	430	30,800	119.44
2008-12-15	422	431	422	429	45,700	119.17
2008-12-12	425	427	420	420	68,000	116.67
2008-12-11	423	427	418	427	39,000	118.61
2008-12-10	414	424	414	424	32,800	117.78
2008-12-09	406	414	405	413	26,800	114.72
2008-12-08	401	407	400	406	57,600	112.78
2008-12-05	387	399	387	396	35,200	110
2008-12-04	380	386	379	386	38,500	107.22
2008-12-03	375	379	370	378	33,100	105
2008-12-02	377	377	363	367	27,900	101.94
2008-12-01	380	382	375	377	17,700	104.72
2008-11-28	372	379	372	378	27,900	105
2008-11-27	370	374	368	371	13,300	103.06
2008-11-26	362	374	359	374	37,400	103.89
2008-11-25	367	367	350	361	10,600	100.28
2008-11-21	345	360	339	360	37,200	100
2008-11-20	369	369	350	350	28,400	97.22
2008-11-19	363	369	360	369	37,600	102.50
2008-11-18	345	362	345	359	32,800	99.72
2008-11-17	340	346	333	345	16,500	95.83
2008-11-14	348	348	330	330	8,700	91.67
2008-11-13	335	343	333	335	11,300	93.06
2008-11-12	340	345	334	337	5,800	93.61
2008-11-11	346	348	338	342	9,300	95
2008-11-10	344	350	340	344	15,700	95.56
2008-11-07	340	345	334	339	21,400	94.17
2008-11-06	347	352	342	342	22,500	95
2008-11-05	350	356	346	356	30,400	98.89
2008-11-04	331	345	330	341	24,500	94.72
2008-10-31	336	337	322	326	21,400	90.56
2008-10-30	318	333	318	333	44,700	92.50
2008-10-29	325	325	309	320	27,600	88.89
2008-10-28	290	300	286	300	38,500	83.33
2008-10-27	310	323	294	296	30,200	82.22
2008-10-24	317	328	311	316	12,200	87.78
2008-10-23	330	330	310	322	29,600	89.44
2008-10-22	351	352	332	332	22,300	92.22
2008-10-21	358	363	357	363	29,200	100.83
2008-10-20	341	354	338	353	19,700	98.06
2008-10-17	330	334	324	331	25,500	91.94
2008-10-16	340	340	322	323	28,300	89.72
2008-10-15	350	360	350	360	29,700	100
2008-10-14	368	368	368	368	21,000	102.22
2008-10-10	302	314	286	288	39,100	80
2008-10-09	325	333	318	318	23,500	88.33
2008-10-08	334	340	325	326	33,200	90.56
2008-10-07	336	340	333	335	41,000	93.06
2008-10-06	335	343	335	337	33,800	93.61
2008-10-03	353	356	335	335	22,000	93.06
2008-10-02	360	362	351	354	26,500	98.33
2008-10-01	356	365	353	355	24,200	98.61
2008-09-30	355	358	344	347	39,200	96.39
2008-09-29	375	381	357	361	38,000	100.28
2008-09-26	382	382	375	377	30,500	104.72
2008-09-25	388	389	383	385	11,000	106.94
2008-09-24	389	392	383	388	13,100	107.78
2008-09-22	398	398	391	393	12,000	109.17
2008-09-19	383	393	379	393	31,200	109.17
2008-09-18	390	394	384	388	21,500	107.78
2008-09-17	385	396	384	393	19,000	109.17
2008-09-16	375	387	375	385	21,800	106.94
2008-09-12	400	400	392	395	37,000	109.72
2008-09-11	394	399	390	390	20,000	108.33
2008-09-10	380	399	380	390	25,300	108.33
2008-09-09	392	393	380	380	27,400	105.56
2008-09-08	376	401	376	396	34,800	110
2008-09-05	385	385	374	376	31,800	104.44
2008-09-04	390	391	380	387	21,700	107.50
2008-09-03	392	392	382	389	17,300	108.06
2008-09-02	390	394	383	385	28,200	106.94
2008-09-01	396	400	390	390	16,600	108.33
2008-08-29	389	401	389	401	22,900	111.39
2008-08-28	389	389	382	389	10,300	108.06
2008-08-27	391	392	385	389	9,900	108.06
2008-08-26	394	395	383	393	15,000	109.17
2008-08-25	390	403	390	399	11,200	110.83
2008-08-22	398	398	389	391	11,300	108.61
2008-08-21	395	395	391	393	7,700	109.17
2008-08-20	396	400	393	400	9,400	111.11
2008-08-19	388	396	383	396	10,000	110
2008-08-18	389	405	389	403	14,400	111.94
2008-08-15	392	395	367	390	24,700	108.33
2008-08-14	396	401	395	396	11,300	110
2008-08-13	401	402	391	396	15,700	110
2008-08-12	418	418	403	403	14,900	111.94
2008-08-11	403	418	403	418	14,600	116.11
2008-08-08	398	413	398	411	11,900	114.17
2008-08-07	415	415	398	402	11,600	111.67
2008-08-06	405	414	401	413	15,100	114.72
2008-08-05	409	416	400	404	16,000	112.22
2008-08-04	405	415	405	409	22,300	113.61
2008-08-01	408	414	400	405	21,700	112.50
2008-07-31	410	412	404	408	15,100	113.33
2008-07-30	400	405	400	405	14,500	112.50
2008-07-29	403	405	399	405	7,300	112.50
2008-07-28	415	415	404	405	6,300	112.50
2008-07-25	414	420	410	410	9,100	113.89
2008-07-24	419	419	411	419	9,300	116.39
2008-07-23	410	411	404	404	15,000	112.22
2008-07-22	399	400	391	400	17,600	111.11
2008-07-18	392	395	387	389	21,400	108.06
2008-07-17	382	389	382	389	12,000	108.06
2008-07-16	384	391	377	382	14,000	106.11
2008-07-15	396	398	388	389	18,000	108.06
2008-07-14	396	402	395	395	10,000	109.72
2008-07-11	396	398	392	395	17,700	109.72
2008-07-10	403	404	395	395	12,600	109.72
2008-07-09	399	410	398	398	10,200	110.56
2008-07-08	401	403	395	397	18,800	110.28
2008-07-07	395	402	395	400	11,900	111.11
2008-07-04	401	402	390	400	21,700	111.11
2008-07-03	400	405	400	405	21,000	112.50
2008-07-02	412	419	410	411	24,400	114.17
2008-07-01	415	419	406	413	26,400	114.72
2008-06-30	408	420	402	412	17,700	114.44
2008-06-27	415	415	406	411	37,900	114.17
2008-06-26	423	425	418	419	29,700	116.39
2008-06-25	412	425	408	419	74,900	116.39
2008-06-24	441	445	438	445	56,300	123.61
2008-06-23	441	444	440	443	23,600	123.06
2008-06-20	445	447	443	444	22,100	123.33
2008-06-19	448	448	439	440	17,500	122.22
2008-06-18	449	449	445	447	20,700	124.17
2008-06-17	445	451	443	446	15,600	123.89
2008-06-16	448	451	447	449	9,400	124.72
2008-06-13	444	449	442	443	41,000	123.06
2008-06-12	446	452	442	452	51,700	125.56
2008-06-11	443	449	443	443	16,500	123.06
2008-06-10	447	447	442	442	17,100	122.78
2008-06-09	444	450	438	447	25,600	124.17
2008-06-06	448	452	446	446	60,800	123.89
2008-06-05	445	448	444	446	18,800	123.89
2008-06-04	445	448	444	445	27,800	123.61
2008-06-03	443	448	440	444	30,100	123.33
2008-06-02	443	448	443	443	22,300	123.06
2008-05-30	433	442	433	442	24,700	122.78
2008-05-29	433	439	432	433	23,600	120.28
2008-05-28	431	435	430	430	31,100	119.44
2008-05-27	427	432	424	431	25,000	119.72
2008-05-26	435	439	424	426	39,500	118.33
2008-05-23	439	440	436	436	28,900	121.11
2008-05-22	439	444	430	439	22,500	121.94
2008-05-21	444	448	444	444	26,400	123.33
2008-05-20	441	448	441	444	19,200	123.33
2008-05-19	439	444	435	437	21,400	121.39
2008-05-16	430	441	429	441	38,200	122.50
2008-05-15	425	429	423	426	26,600	118.33
2008-05-14	417	421	415	420	38,200	116.67
2008-05-13	413	416	413	416	15,600	115.56
2008-05-12	415	417	411	413	23,000	114.72
2008-05-09	414	417	411	413	27,500	114.72
2008-05-08	410	416	410	412	24,800	114.44
2008-05-07	410	415	409	410	23,800	113.89
2008-05-02	405	410	403	410	28,000	113.89
2008-05-01	406	406	400	400	26,100	111.11
2008-04-30	410	416	397	401	58,400	111.39
2008-04-28	404	417	404	410	26,000	113.89
2008-04-25	400	404	399	401	27,500	111.39
2008-04-24	397	401	397	397	13,200	110.28
2008-04-23	399	400	397	397	25,200	110.28
2008-04-22	395	399	395	399	16,700	110.83
2008-04-21	395	397	392	395	12,300	109.72
2008-04-18	391	394	387	394	12,300	109.44
2008-04-17	385	390	385	390	16,700	108.33
2008-04-16	386	388	380	385	18,800	106.94
2008-04-15	390	390	384	385	8,000	106.94
2008-04-14	385	392	380	386	11,900	107.22
2008-04-11	386	395	386	395	17,900	109.72
2008-04-10	382	389	382	385	19,800	106.94
2008-04-09	386	393	386	388	22,100	107.78
2008-04-08	386	393	386	386	28,600	107.22
2008-04-07	379	388	376	386	22,600	107.22
2008-04-04	381	381	377	379	22,000	105.28
2008-04-03	380	382	376	380	19,400	105.56
2008-04-02	371	384	371	380	31,600	105.56
2008-04-01	370	378	362	366	29,200	101.67
2008-03-31	370	376	361	370	20,400	102.78
2008-03-28	360	370	356	369	14,000	102.50
2008-03-27	357	365	353	361	15,200	100.28
2008-03-26	356	360	351	355	16,600	98.61
2008-03-25	358	359	350	357	46,100	99.17
2008-03-24	350	350	346	348	32,800	96.67
2008-03-21	350	356	349	349	18,500	96.94
2008-03-19	345	357	341	344	14,800	95.56
2008-03-18	338	344	338	343	4,800	95.28
2008-03-17	350	350	337	343	13,400	95.28
2008-03-14	354	355	346	349	39,100	96.94
2008-03-13	359	367	345	359	31,200	99.72
2008-03-12	377	380	371	373	14,800	103.61
2008-03-11	370	379	365	374	26,700	103.89
2008-03-10	380	382	372	373	14,200	103.61
2008-03-07	381	385	380	383	16,800	106.39
2008-03-06	381	388	381	387	30,600	107.50
2008-03-05	381	386	380	380	12,300	105.56
2008-03-04	381	387	380	380	18,800	105.56
2008-03-03	385	387	378	381	35,700	105.83
2008-02-29	382	386	380	383	24,900	106.39
2008-02-28	390	391	385	390	9,400	108.33
2008-02-27	389	393	388	393	13,600	109.17
2008-02-26	399	399	384	384	17,000	106.67
2008-02-25	387	391	387	391	16,000	108.61
2008-02-22	392	392	383	386	19,900	107.22
2008-02-21	387	398	387	395	19,100	109.72
2008-02-20	398	400	382	385	17,900	106.94
2008-02-19	398	402	395	398	52,400	110.56
2008-02-18	385	394	384	394	15,700	109.44
2008-02-15	382	390	378	385	19,200	106.94
2008-02-14	381	390	381	389	21,600	108.06
2008-02-13	371	378	371	378	21,600	105
2008-02-12	367	371	367	370	19,900	102.78
2008-02-08	369	375	362	367	13,300	101.94
2008-02-07	359	370	359	369	22,000	102.50
2008-02-06	365	370	361	362	35,700	100.56
2008-02-05	374	375	367	370	29,700	102.78
2008-02-04	365	375	365	375	23,100	104.17
2008-02-01	362	367	360	363	21,500	100.83
2008-01-31	351	360	351	359	19,800	99.72
2008-01-30	350	355	348	354	32,600	98.33
2008-01-29	350	350	344	350	22,900	97.22
2008-01-28	349	350	341	341	29,700	94.72
2008-01-25	335	349	334	349	56,700	96.94
2008-01-24	330	344	330	333	49,300	92.50
2008-01-23	323	350	321	327	35,000	90.83
2008-01-22	330	333	307	313	85,800	86.94
2008-01-21	357	358	347	347	31,000	96.39
2008-01-18	358	358	350	356	28,000	98.89
2008-01-17	354	365	350	362	32,300	100.56
2008-01-16	350	367	346	354	35,700	98.33
2008-01-15	394	396	382	385	32,400	106.94
2008-01-11	401	404	392	399	64,200	110.83
2008-01-10	406	410	404	404	10,500	112.22
2008-01-09	401	413	400	410	31,400	113.89
2008-01-08	406	409	403	406	35,500	112.78
2008-01-07	405	410	403	408	40,600	113.33
2008-01-04	421	424	400	405	31,300	112.50

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