4826 (株)CIJ の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	278	278	273	276	6,900	76.67
2010-12-29	273	279	272	279	14,000	77.50
2010-12-28	278	279	274	275	82,000	76.39
2010-12-27	282	282	281	282	185,000	78.33
2010-12-24	283	283	282	282	35,400	78.33
2010-12-22	283	283	282	283	23,900	78.61
2010-12-21	281	285	281	283	37,500	78.61
2010-12-20	279	281	278	281	28,000	78.06
2010-12-17	276	279	275	276	33,900	76.67
2010-12-16	281	281	279	279	35,300	77.50
2010-12-15	281	284	281	282	20,400	78.33
2010-12-14	284	284	280	283	12,200	78.61
2010-12-13	279	280	276	279	16,300	77.50
2010-12-10	276	277	275	276	44,200	76.67
2010-12-09	276	280	275	277	18,700	76.94
2010-12-08	275	279	274	279	24,100	77.50
2010-12-07	273	274	272	274	11,700	76.11
2010-12-06	269	273	269	273	9,600	75.83
2010-12-03	271	273	267	269	15,500	74.72
2010-12-02	272	275	270	271	18,900	75.28
2010-12-01	270	270	266	268	15,900	74.44
2010-11-30	268	270	265	265	19,700	73.61
2010-11-29	266	268	266	268	8,300	74.44
2010-11-26	266	266	264	264	5,100	73.33
2010-11-25	265	266	263	263	16,800	73.06
2010-11-24	263	264	262	262	8,700	72.78
2010-11-22	263	264	263	264	12,200	73.33
2010-11-19	264	264	262	262	8,800	72.78
2010-11-18	264	264	263	264	4,300	73.33
2010-11-17	261	264	261	264	3,700	73.33
2010-11-16	263	264	262	262	6,700	72.78
2010-11-15	261	263	261	262	7,000	72.78
2010-11-12	262	262	259	259	8,900	71.94
2010-11-11	262	262	259	260	9,300	72.22
2010-11-10	259	262	259	262	6,300	72.78
2010-11-09	260	260	259	260	6,400	72.22
2010-11-08	262	263	261	262	6,800	72.78
2010-11-05	259	263	259	259	14,300	71.94
2010-11-04	258	258	255	257	5,800	71.39
2010-11-02	257	260	250	250	20,400	69.44
2010-11-01	250	251	249	249	12,700	69.17
2010-10-29	250	252	245	246	18,400	68.33
2010-10-28	256	257	249	249	30,300	69.17
2010-10-27	256	256	254	255	12,000	70.83
2010-10-26	257	260	255	255	7,100	70.83
2010-10-25	257	258	256	256	9,200	71.11
2010-10-22	256	259	256	258	6,300	71.67
2010-10-21	261	261	255	255	13,600	70.83
2010-10-20	269	269	260	260	16,000	72.22
2010-10-19	260	266	260	262	20,800	72.78
2010-10-18	266	268	266	268	5,100	74.44
2010-10-15	268	268	266	266	5,200	73.89
2010-10-14	270	270	268	268	6,000	74.44
2010-10-13	274	274	267	267	12,200	74.17
2010-10-12	276	276	271	271	13,900	75.28
2010-10-08	281	282	278	278	10,200	77.22
2010-10-07	281	283	280	283	9,700	78.61
2010-10-06	283	283	280	281	8,700	78.06
2010-10-05	280	285	277	282	44,800	78.33
2010-10-04	280	281	273	273	17,900	75.83
2010-10-01	280	280	272	272	11,000	75.56
2010-09-30	273	275	271	273	11,700	75.83
2010-09-29	273	273	272	273	11,700	75.83
2010-09-28	272	273	271	273	6,500	75.83
2010-09-27	269	272	267	272	11,100	75.56
2010-09-24	269	270	267	267	6,800	74.17
2010-09-22	272	272	269	269	4,700	74.72
2010-09-21	272	272	270	270	9,400	75
2010-09-17	268	270	268	268	7,100	74.44
2010-09-16	271	271	266	266	8,900	73.89
2010-09-15	268	271	266	268	11,400	74.44
2010-09-14	270	272	268	269	7,000	74.72
2010-09-13	269	273	268	272	14,500	75.56
2010-09-10	260	265	259	264	34,300	73.33
2010-09-09	259	261	258	260	10,500	72.22
2010-09-08	263	266	250	257	24,500	71.39
2010-09-07	276	276	260	268	34,500	74.44
2010-09-06	276	276	272	276	7,600	76.67
2010-09-03	272	272	271	272	3,600	75.56
2010-09-02	270	272	265	270	18,100	75
2010-09-01	270	270	263	263	14,900	73.06
2010-08-31	269	269	264	264	8,100	73.33
2010-08-30	269	274	268	274	9,800	76.11
2010-08-27	262	267	262	267	6,600	74.17
2010-08-26	263	265	260	265	6,100	73.61
2010-08-25	261	263	261	263	4,100	73.06
2010-08-24	265	266	263	264	7,900	73.33
2010-08-23	267	270	265	265	3,800	73.61
2010-08-20	270	271	268	270	10,600	75
2010-08-19	268	270	267	270	5,500	75
2010-08-18	266	268	266	268	5,700	74.44
2010-08-17	268	268	265	266	4,900	73.89
2010-08-16	264	271	264	268	6,300	74.44
2010-08-13	268	270	259	269	9,700	74.72
2010-08-12	266	269	262	268	16,800	74.44
2010-08-11	270	271	266	268	22,700	74.44
2010-08-10	275	277	271	271	5,300	75.28
2010-08-09	276	277	273	275	10,500	76.39
2010-08-06	273	277	271	276	7,300	76.67
2010-08-05	271	274	270	273	7,500	75.83
2010-08-04	273	276	270	270	8,700	75
2010-08-03	280	283	273	275	17,100	76.39
2010-08-02	269	278	269	276	10,800	76.67
2010-07-30	272	272	268	268	17,200	74.44
2010-07-29	279	279	274	274	5,300	76.11
2010-07-28	270	283	270	281	18,200	78.06
2010-07-27	269	272	266	268	6,800	74.44
2010-07-26	275	275	269	269	7,000	74.72
2010-07-23	267	273	267	272	9,000	75.56
2010-07-22	266	269	266	267	8,600	74.17
2010-07-21	275	275	266	267	55,500	74.17
2010-07-20	280	282	278	280	7,800	77.78
2010-07-16	281	282	279	280	6,900	77.78
2010-07-15	282	283	281	281	8,800	78.06
2010-07-14	282	284	281	284	7,000	78.89
2010-07-13	282	284	281	281	7,500	78.06
2010-07-12	284	286	282	282	4,300	78.33
2010-07-09	283	285	281	282	16,500	78.33
2010-07-08	281	283	280	282	23,200	78.33
2010-07-07	283	283	278	278	20,700	77.22
2010-07-06	278	283	278	283	12,300	78.61
2010-07-05	280	281	278	280	10,700	77.78
2010-07-02	289	289	280	280	21,200	77.78
2010-07-01	285	287	275	284	27,400	78.89
2010-06-30	287	289	280	285	26,500	79.17
2010-06-29	292	293	289	293	20,100	81.39
2010-06-28	296	303	292	293	49,900	81.39
2010-06-25	308	309	303	307	65,500	85.28
2010-06-24	311	313	310	310	19,500	86.11
2010-06-23	313	314	311	311	15,900	86.39
2010-06-22	311	315	311	315	36,700	87.50
2010-06-21	314	315	310	313	29,200	86.94
2010-06-18	313	313	308	313	18,500	86.94
2010-06-17	308	312	308	312	15,700	86.67
2010-06-16	308	309	307	309	9,400	85.83
2010-06-15	308	308	306	307	5,800	85.28
2010-06-14	307	309	306	307	9,700	85.28
2010-06-11	309	309	305	307	25,900	85.28
2010-06-10	303	307	301	306	10,400	85
2010-06-09	308	308	301	303	9,000	84.17
2010-06-08	297	309	296	303	22,600	84.17
2010-06-07	306	309	303	303	12,600	84.17
2010-06-04	310	312	309	312	13,200	86.67
2010-06-03	310	311	309	309	9,600	85.83
2010-06-02	310	310	308	310	19,400	86.11
2010-06-01	307	308	304	307	10,000	85.28
2010-05-31	298	309	298	303	14,900	84.17
2010-05-28	298	303	292	298	28,200	82.78
2010-05-27	290	295	284	291	19,800	80.83
2010-05-26	285	294	285	290	17,900	80.56
2010-05-25	293	293	288	288	15,600	80
2010-05-24	295	300	291	293	19,800	81.39
2010-05-21	292	295	291	293	36,400	81.39
2010-05-20	300	301	297	298	9,300	82.78
2010-05-19	300	301	297	299	12,800	83.06
2010-05-18	301	304	301	302	10,200	83.89
2010-05-17	305	306	301	301	18,300	83.61
2010-05-14	306	307	305	305	24,500	84.72
2010-05-13	309	309	307	308	15,400	85.56
2010-05-12	308	311	305	308	11,200	85.56
2010-05-11	308	311	303	303	21,400	84.17
2010-05-10	302	307	301	307	11,800	85.28
2010-05-07	310	310	303	305	41,900	84.72
2010-05-06	313	313	309	311	30,200	86.39
2010-04-30	312	315	308	312	19,300	86.67
2010-04-28	312	313	306	307	29,900	85.28
2010-04-27	312	313	311	312	31,100	86.67
2010-04-26	308	310	308	310	28,400	86.11
2010-04-23	305	308	304	308	16,700	85.56
2010-04-22	304	305	303	304	8,700	84.44
2010-04-21	305	307	304	306	19,800	85
2010-04-20	305	305	304	304	8,800	84.44
2010-04-19	304	305	301	303	8,700	84.17
2010-04-16	305	306	304	305	11,900	84.72
2010-04-15	304	306	304	304	13,100	84.44
2010-04-14	305	305	304	304	16,500	84.44
2010-04-13	303	305	303	304	10,900	84.44
2010-04-12	302	304	302	304	14,600	84.44
2010-04-09	301	304	301	303	14,200	84.17
2010-04-08	301	304	301	301	8,000	83.61
2010-04-07	304	304	301	302	16,900	83.89
2010-04-06	303	304	302	303	10,500	84.17
2010-04-05	303	304	298	302	30,600	83.89
2010-04-02	304	305	297	302	39,100	83.89
2010-04-01	304	304	300	302	22,800	83.89
2010-03-31	300	304	298	302	32,100	83.89
2010-03-30	298	300	297	300	24,700	83.33
2010-03-29	290	297	290	297	15,500	82.50
2010-03-26	293	295	292	295	16,100	81.94
2010-03-25	291	293	291	291	23,900	80.83
2010-03-24	282	291	282	291	24,300	80.83
2010-03-23	288	288	285	286	7,200	79.44
2010-03-19	281	290	281	290	20,600	80.56
2010-03-18	287	287	284	284	4,700	78.89
2010-03-17	283	287	283	287	13,500	79.72
2010-03-16	285	285	283	284	6,000	78.89
2010-03-15	283	285	282	283	18,800	78.61
2010-03-12	284	285	282	283	37,000	78.61
2010-03-11	288	288	286	288	3,600	80
2010-03-10	290	290	286	286	10,800	79.44
2010-03-09	290	290	287	287	7,100	79.72
2010-03-08	288	290	286	287	9,700	79.72
2010-03-05	286	288	285	286	8,100	79.44
2010-03-04	284	286	283	283	8,600	78.61
2010-03-03	284	287	284	286	9,600	79.44
2010-03-02	285	290	278	286	32,100	79.44
2010-03-01	277	281	276	277	12,400	76.94
2010-02-26	276	278	275	277	7,100	76.94
2010-02-25	275	276	274	274	10,100	76.11
2010-02-24	277	277	275	275	7,700	76.39
2010-02-23	278	279	276	276	9,900	76.67
2010-02-22	279	281	276	278	14,100	77.22
2010-02-19	276	278	275	275	12,600	76.39
2010-02-18	276	279	276	277	10,300	76.94
2010-02-17	277	280	276	276	9,300	76.67
2010-02-16	277	279	276	276	6,500	76.67
2010-02-15	275	277	274	276	10,800	76.67
2010-02-12	278	278	275	277	10,900	76.94
2010-02-10	280	282	278	278	17,600	77.22
2010-02-09	284	285	280	281	20,700	78.06
2010-02-08	288	288	284	284	11,300	78.89
2010-02-05	291	291	287	288	11,600	80
2010-02-04	290	294	290	291	8,000	80.83
2010-02-03	292	295	290	290	12,700	80.56
2010-02-02	291	292	289	290	17,400	80.56
2010-02-01	291	291	284	285	21,000	79.17
2010-01-29	291	293	288	288	20,800	80
2010-01-28	290	292	287	292	29,400	81.11
2010-01-27	293	295	287	287	27,300	79.72
2010-01-26	294	295	291	291	27,400	80.83
2010-01-25	295	296	294	294	20,300	81.67
2010-01-22	298	299	295	299	17,600	83.06
2010-01-21	297	300	297	299	23,700	83.06
2010-01-20	300	301	297	301	18,500	83.61
2010-01-19	301	302	297	299	16,100	83.06
2010-01-18	300	301	298	301	12,400	83.61
2010-01-15	299	302	298	299	21,100	83.06
2010-01-14	299	302	297	299	21,400	83.06
2010-01-13	300	303	299	299	8,900	83.06
2010-01-12	302	305	300	300	17,900	83.33
2010-01-08	306	306	302	302	12,500	83.89
2010-01-07	303	304	302	304	8,600	84.44
2010-01-06	306	306	300	302	15,900	83.89
2010-01-05	307	308	302	302	19,300	83.89
2010-01-04	305	306	298	302	21,400	83.89

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