4826 (株)CIJ の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	303	303	300	301	10,400	83.61
2009-12-29	299	302	298	302	10,100	83.89
2009-12-28	300	302	296	296	54,300	82.22
2009-12-25	301	306	298	306	123,500	85
2009-12-24	307	307	302	302	31,300	83.89
2009-12-22	307	307	304	304	32,800	84.44
2009-12-21	309	309	306	308	15,600	85.56
2009-12-18	309	309	306	306	12,000	85
2009-12-17	310	310	306	308	14,600	85.56
2009-12-16	310	313	308	310	15,300	86.11
2009-12-15	308	310	307	307	12,000	85.28
2009-12-14	310	310	306	309	11,500	85.83
2009-12-11	310	310	307	310	22,800	86.11
2009-12-10	310	311	305	305	11,500	84.72
2009-12-09	308	311	308	309	5,700	85.83
2009-12-08	309	312	308	308	12,400	85.56
2009-12-07	310	310	308	309	11,100	85.83
2009-12-04	312	313	307	307	7,400	85.28
2009-12-03	305	311	305	311	27,200	86.39
2009-12-02	308	311	304	306	25,100	85
2009-12-01	303	305	300	305	26,200	84.72
2009-11-30	297	298	291	298	34,200	82.78
2009-11-27	298	298	294	296	13,900	82.22
2009-11-26	296	301	296	296	4,800	82.22
2009-11-25	300	303	292	296	15,300	82.22
2009-11-24	300	301	298	298	13,800	82.78
2009-11-20	300	306	300	301	16,700	83.61
2009-11-19	303	304	302	303	12,300	84.17
2009-11-18	306	308	306	306	21,300	85
2009-11-17	305	307	303	307	17,400	85.28
2009-11-16	302	304	302	302	13,800	83.89
2009-11-13	302	306	302	302	6,000	83.89
2009-11-12	306	308	304	304	25,100	84.44
2009-11-11	303	307	303	306	15,600	85
2009-11-10	308	310	302	302	42,200	83.89
2009-11-09	310	310	307	308	15,300	85.56
2009-11-06	308	309	306	308	19,700	85.56
2009-11-05	310	310	307	308	8,100	85.56
2009-11-04	309	310	307	309	21,400	85.83
2009-11-02	307	308	305	306	33,300	85
2009-10-30	308	308	304	305	11,700	84.72
2009-10-29	302	308	301	308	36,400	85.56
2009-10-28	303	305	303	304	7,900	84.44
2009-10-27	304	306	302	304	23,300	84.44
2009-10-26	307	307	304	306	21,100	85
2009-10-23	302	304	302	303	20,100	84.17
2009-10-22	306	306	302	303	27,000	84.17
2009-10-21	305	306	303	306	11,700	85
2009-10-20	305	306	304	306	18,800	85
2009-10-19	302	304	301	304	13,300	84.44
2009-10-16	304	304	302	302	12,100	83.89
2009-10-15	304	306	302	304	18,300	84.44
2009-10-14	303	305	301	303	14,100	84.17
2009-10-13	301	305	301	305	14,400	84.72
2009-10-09	304	304	300	301	17,700	83.61
2009-10-08	303	304	300	303	15,800	84.17
2009-10-07	301	302	300	301	10,300	83.61
2009-10-06	305	308	300	303	37,700	84.17
2009-10-05	305	305	301	305	20,700	84.72
2009-10-02	302	302	298	300	29,000	83.33
2009-10-01	300	302	300	302	21,200	83.89
2009-09-30	304	305	301	305	12,100	84.72
2009-09-29	303	304	301	304	6,200	84.44
2009-09-28	300	303	300	303	10,400	84.17
2009-09-25	307	307	300	301	11,500	83.61
2009-09-24	302	307	298	307	29,400	85.28
2009-09-18	302	302	299	302	18,100	83.89
2009-09-17	304	304	300	302	15,400	83.89
2009-09-16	307	307	302	302	9,400	83.89
2009-09-15	304	304	302	304	7,000	84.44
2009-09-14	307	307	302	304	9,400	84.44
2009-09-11	309	309	304	305	26,500	84.72
2009-09-10	307	309	306	309	9,800	85.83
2009-09-09	308	308	303	303	6,200	84.17
2009-09-08	305	305	303	305	8,100	84.72
2009-09-07	306	306	303	304	6,000	84.44
2009-09-04	303	305	303	303	14,700	84.17
2009-09-03	307	309	302	305	24,800	84.72
2009-09-02	310	310	306	309	24,700	85.83
2009-09-01	308	312	308	309	12,300	85.83
2009-08-31	310	314	305	307	17,300	85.28
2009-08-28	310	310	307	308	8,000	85.56
2009-08-27	311	314	305	312	17,400	86.67
2009-08-26	312	312	308	312	12,700	86.67
2009-08-25	311	312	308	309	15,900	85.83
2009-08-24	311	313	310	312	16,300	86.67
2009-08-21	313	314	303	306	38,000	85
2009-08-20	320	320	314	314	15,900	87.22
2009-08-19	322	322	317	317	18,000	88.06
2009-08-18	310	335	310	327	81,000	90.83
2009-08-17	317	317	310	310	18,100	86.11
2009-08-14	319	320	316	317	27,600	88.06
2009-08-13	319	321	316	320	13,900	88.89
2009-08-12	323	323	320	322	16,700	89.44
2009-08-11	322	324	319	324	51,400	90
2009-08-10	310	314	310	314	11,000	87.22
2009-08-07	311	313	308	310	13,500	86.11
2009-08-06	319	319	301	307	53,400	85.28
2009-08-05	318	320	311	319	38,300	88.61
2009-08-04	315	317	314	316	20,200	87.78
2009-08-03	312	314	309	314	21,500	87.22
2009-07-31	310	310	308	309	4,500	85.83
2009-07-30	308	309	302	307	11,400	85.28
2009-07-29	306	310	300	303	15,400	84.17
2009-07-28	311	312	306	310	8,300	86.11
2009-07-27	314	314	310	312	13,500	86.67
2009-07-24	315	315	311	314	14,000	87.22
2009-07-23	306	313	306	312	22,100	86.67
2009-07-22	306	311	305	309	25,600	85.83
2009-07-21	304	306	301	305	16,300	84.72
2009-07-17	301	305	300	301	15,000	83.61
2009-07-16	298	303	297	300	13,400	83.33
2009-07-15	296	298	295	295	13,900	81.94
2009-07-14	295	299	295	296	22,400	82.22
2009-07-13	298	301	295	295	15,600	81.94
2009-07-10	297	302	297	298	20,800	82.78
2009-07-09	299	302	298	298	16,000	82.78
2009-07-08	303	304	299	299	30,400	83.06
2009-07-07	303	305	301	303	36,400	84.17
2009-07-06	307	308	301	302	19,300	83.89
2009-07-03	309	313	307	307	15,600	85.28
2009-07-02	315	316	310	310	30,400	86.11
2009-07-01	317	317	310	311	30,700	86.39
2009-06-30	315	315	312	313	9,600	86.94
2009-06-29	310	313	309	312	19,600	86.67
2009-06-26	315	315	310	310	29,900	86.11
2009-06-25	316	319	311	316	62,900	87.78
2009-06-24	320	324	319	322	37,800	89.44
2009-06-23	320	324	318	320	28,300	88.89
2009-06-22	321	325	321	321	26,200	89.17
2009-06-19	323	327	321	322	22,100	89.44
2009-06-18	323	327	323	324	21,200	90
2009-06-17	323	327	323	326	11,000	90.56
2009-06-16	326	329	322	322	26,700	89.44
2009-06-15	330	334	329	330	22,000	91.67
2009-06-12	337	338	325	330	65,900	91.67
2009-06-11	337	338	320	332	57,600	92.22
2009-06-10	336	340	334	337	31,700	93.61
2009-06-09	330	339	329	332	44,500	92.22
2009-06-08	325	338	322	331	74,900	91.94
2009-06-05	315	321	313	315	41,500	87.50
2009-06-04	306	315	306	313	28,100	86.94
2009-06-03	308	309	305	305	15,800	84.72
2009-06-02	305	309	303	306	29,300	85
2009-06-01	305	307	300	302	54,800	83.89
2009-05-29	307	307	305	305	16,100	84.72
2009-05-28	307	310	306	307	27,100	85.28
2009-05-27	307	309	306	307	19,400	85.28
2009-05-26	306	306	302	304	19,500	84.44
2009-05-25	302	304	301	304	12,100	84.44
2009-05-22	299	300	299	299	6,300	83.06
2009-05-21	300	301	299	299	13,100	83.06
2009-05-20	301	302	299	301	13,400	83.61
2009-05-19	301	302	300	301	13,100	83.61
2009-05-18	298	303	298	299	27,600	83.06
2009-05-15	305	306	298	298	26,600	82.78
2009-05-14	307	308	305	305	11,900	84.72
2009-05-13	306	308	303	308	9,500	85.56
2009-05-12	302	307	300	305	8,700	84.72
2009-05-11	301	305	299	303	16,600	84.17
2009-05-08	300	303	299	301	7,900	83.61
2009-05-07	307	307	293	302	28,500	83.89
2009-05-01	296	297	293	294	11,100	81.67
2009-04-30	295	298	293	293	11,400	81.39
2009-04-28	295	300	290	290	15,700	80.56
2009-04-27	294	300	294	295	11,600	81.94
2009-04-24	297	298	295	295	21,100	81.94
2009-04-23	298	304	297	302	27,000	83.89
2009-04-22	306	306	295	300	34,900	83.33
2009-04-21	310	313	309	311	13,200	86.39
2009-04-20	315	317	313	315	7,600	87.50
2009-04-17	314	314	312	312	5,200	86.67
2009-04-16	313	317	312	312	33,500	86.67
2009-04-15	311	316	308	311	20,100	86.39
2009-04-14	315	317	310	311	23,600	86.39
2009-04-13	320	321	317	317	17,400	88.06
2009-04-10	328	328	320	321	13,800	89.17
2009-04-09	322	327	321	323	14,600	89.72
2009-04-08	321	325	321	321	9,300	89.17
2009-04-07	323	328	323	326	8,800	90.56
2009-04-06	335	335	325	328	18,800	91.11
2009-04-03	335	335	330	331	12,700	91.94
2009-04-02	331	333	327	330	33,700	91.67
2009-04-01	309	321	309	321	20,000	89.17
2009-03-31	320	321	311	314	23,800	87.22
2009-03-30	323	330	321	321	21,700	89.17
2009-03-27	329	331	319	319	18,300	88.61
2009-03-26	326	328	320	326	13,600	90.56
2009-03-25	321	326	320	322	19,200	89.44
2009-03-24	328	328	320	327	18,400	90.83
2009-03-23	321	322	312	322	18,100	89.44
2009-03-19	321	321	313	316	9,000	87.78
2009-03-18	316	319	316	316	12,000	87.78
2009-03-17	316	325	316	321	13,300	89.17
2009-03-16	315	323	315	323	13,000	89.72
2009-03-13	323	324	313	315	50,100	87.50
2009-03-12	320	320	310	313	8,800	86.94
2009-03-11	318	319	311	312	6,500	86.67
2009-03-10	311	312	309	310	10,400	86.11
2009-03-09	310	317	310	317	5,000	88.06
2009-03-06	316	316	307	313	13,900	86.94
2009-03-05	310	324	307	312	15,600	86.67
2009-03-04	303	309	303	308	14,000	85.56
2009-03-03	303	310	303	305	16,700	84.72
2009-03-02	306	309	302	303	11,300	84.17
2009-02-27	295	306	295	306	9,600	85
2009-02-26	300	300	293	300	7,400	83.33
2009-02-25	297	298	291	296	9,100	82.22
2009-02-24	290	297	289	297	9,700	82.50
2009-02-23	290	297	290	294	8,800	81.67
2009-02-20	299	304	299	300	12,100	83.33
2009-02-19	300	300	294	299	9,300	83.06
2009-02-18	293	298	293	294	5,900	81.67
2009-02-17	302	302	294	298	6,300	82.78
2009-02-16	300	304	295	304	11,900	84.44
2009-02-13	289	298	289	298	11,200	82.78
2009-02-12	295	296	289	290	19,200	80.56
2009-02-10	304	305	299	299	7,400	83.06
2009-02-09	302	305	300	301	13,000	83.61
2009-02-06	305	307	303	303	8,600	84.17
2009-02-05	310	311	304	305	20,700	84.72
2009-02-04	310	318	306	310	23,300	86.11
2009-02-03	305	310	304	309	23,500	85.83
2009-02-02	301	308	300	304	31,200	84.44
2009-01-30	288	300	287	300	30,900	83.33
2009-01-29	302	303	289	290	62,600	80.56
2009-01-28	312	312	300	301	20,800	83.61
2009-01-27	308	314	308	312	28,800	86.67
2009-01-26	306	310	303	307	24,500	85.28
2009-01-23	315	316	305	305	52,300	84.72
2009-01-22	346	347	329	335	32,300	93.06
2009-01-21	345	353	341	345	23,100	95.83
2009-01-20	353	354	351	351	15,100	97.50
2009-01-19	353	353	351	353	13,800	98.06
2009-01-16	351	356	349	352	21,400	97.78
2009-01-15	358	362	351	351	22,700	97.50
2009-01-14	369	372	360	363	19,800	100.83
2009-01-13	373	373	367	368	14,300	102.22
2009-01-09	383	383	376	382	9,500	106.11
2009-01-08	387	389	383	386	13,500	107.22
2009-01-07	406	407	393	395	21,800	109.72
2009-01-06	404	410	400	403	22,900	111.94
2009-01-05	408	415	397	401	15,300	111.39

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