4826 (株)CIJ の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	328	330	326	326	32,900	90.56
2012-12-27	328	329	327	328	24,700	91.11
2012-12-26	324	330	322	329	127,400	91.39
2012-12-25	329	330	326	326	149,800	90.56
2012-12-21	328	329	328	328	44,300	91.11
2012-12-20	330	330	327	328	35,500	91.11
2012-12-19	326	330	326	330	45,700	91.67
2012-12-18	326	330	326	329	36,800	91.39
2012-12-17	327	328	326	326	24,600	90.56
2012-12-14	328	330	326	326	50,000	90.56
2012-12-13	329	329	328	329	20,600	91.39
2012-12-12	329	329	327	327	35,500	90.83
2012-12-11	329	329	326	329	20,000	91.39
2012-12-10	330	330	326	330	47,200	91.67
2012-12-07	333	333	327	330	36,100	91.67
2012-12-06	335	335	332	334	24,000	92.78
2012-12-05	333	334	328	334	32,800	92.78
2012-12-04	330	332	328	332	36,600	92.22
2012-12-03	330	332	326	328	46,400	91.11
2012-11-30	331	331	328	328	18,400	91.11
2012-11-29	328	330	328	329	16,000	91.39
2012-11-28	329	330	327	330	27,500	91.67
2012-11-27	328	329	323	329	25,900	91.39
2012-11-26	330	333	325	326	26,700	90.56
2012-11-22	329	329	327	329	12,900	91.39
2012-11-21	329	330	322	326	20,000	90.56
2012-11-20	330	331	326	328	21,600	91.11
2012-11-19	330	331	327	329	25,500	91.39
2012-11-16	324	329	324	327	13,000	90.83
2012-11-15	326	327	323	324	11,400	90
2012-11-14	324	327	323	325	19,400	90.28
2012-11-13	323	325	320	320	19,900	88.89
2012-11-12	317	337	317	323	37,700	89.72
2012-11-09	316	317	314	316	12,000	87.78
2012-11-08	319	319	316	317	12,000	88.06
2012-11-07	319	321	319	319	5,200	88.61
2012-11-06	324	325	319	320	17,500	88.89
2012-11-05	325	325	324	325	5,100	90.28
2012-11-02	325	326	324	325	19,600	90.28
2012-11-01	329	329	324	324	14,200	90
2012-10-31	327	331	323	327	28,400	90.83
2012-10-30	318	328	315	321	47,900	89.17
2012-10-29	317	319	317	318	14,300	88.33
2012-10-26	315	316	314	316	8,900	87.78
2012-10-25	315	315	313	315	9,000	87.50
2012-10-24	313	315	313	315	7,500	87.50
2012-10-23	315	315	313	313	9,300	86.94
2012-10-22	317	318	314	315	28,400	87.50
2012-10-19	315	317	312	317	12,000	88.06
2012-10-18	315	316	313	315	15,400	87.50
2012-10-17	313	317	313	315	6,700	87.50
2012-10-16	313	314	310	313	5,400	86.94
2012-10-15	311	313	311	313	3,200	86.94
2012-10-12	313	315	309	311	11,400	86.39
2012-10-11	315	318	313	315	5,100	87.50
2012-10-10	323	323	313	315	19,000	87.50
2012-10-09	327	328	323	323	7,200	89.72
2012-10-05	327	329	326	328	10,800	91.11
2012-10-04	328	329	327	328	12,300	91.11
2012-10-03	321	328	321	327	32,500	90.83
2012-10-02	320	322	319	320	9,700	88.89
2012-10-01	316	320	315	320	12,400	88.89
2012-09-28	319	319	316	316	5,600	87.78
2012-09-27	315	321	315	319	15,200	88.61
2012-09-26	314	318	314	317	17,200	88.06
2012-09-25	311	314	306	314	11,700	87.22
2012-09-24	310	311	308	311	4,900	86.39
2012-09-21	307	310	306	310	4,700	86.11
2012-09-20	311	311	308	311	4,700	86.39
2012-09-19	311	311	310	311	4,700	86.39
2012-09-18	312	312	310	311	7,900	86.39
2012-09-14	313	313	310	313	19,500	86.94
2012-09-13	310	312	308	312	6,400	86.67
2012-09-12	304	310	304	310	7,000	86.11
2012-09-11	302	304	299	303	5,800	84.17
2012-09-10	298	303	298	302	3,900	83.89
2012-09-07	299	299	296	298	7,700	82.78
2012-09-06	298	300	298	298	3,000	82.78
2012-09-05	299	301	298	298	4,300	82.78
2012-09-04	302	302	299	300	11,800	83.33
2012-09-03	302	304	300	300	14,100	83.33
2012-08-31	304	305	302	302	3,300	83.89
2012-08-30	306	306	300	302	6,700	83.89
2012-08-29	310	310	308	309	1,600	85.83
2012-08-28	310	310	305	306	9,800	85
2012-08-27	313	313	310	310	5,800	86.11
2012-08-24	312	313	310	313	2,700	86.94
2012-08-23	312	312	311	312	4,600	86.67
2012-08-22	310	313	310	313	3,700	86.94
2012-08-21	310	310	309	310	17,800	86.11
2012-08-20	310	315	310	312	4,900	86.67
2012-08-17	310	314	309	310	21,800	86.11
2012-08-16	314	314	309	310	14,300	86.11
2012-08-15	312	313	310	313	4,600	86.94
2012-08-14	307	314	307	311	8,200	86.39
2012-08-13	311	313	308	313	7,900	86.94
2012-08-10	329	329	310	315	32,200	87.50
2012-08-09	306	332	303	328	52,100	91.11
2012-08-08	309	309	293	308	26,400	85.56
2012-08-07	308	308	303	307	2,100	85.28
2012-08-06	300	309	298	309	7,300	85.83
2012-08-03	303	310	298	298	6,500	82.78
2012-08-02	305	312	305	311	15,300	86.39
2012-08-01	297	310	297	305	9,000	84.72
2012-07-31	300	304	297	297	9,000	82.50
2012-07-30	303	308	299	308	5,300	85.56
2012-07-27	297	306	297	303	5,900	84.17
2012-07-26	294	299	291	299	10,500	83.06
2012-07-25	292	293	288	290	12,900	80.56
2012-07-24	300	301	292	292	8,700	81.11
2012-07-23	305	309	300	300	8,900	83.33
2012-07-20	310	311	305	305	5,700	84.72
2012-07-19	308	312	308	310	5,900	86.11
2012-07-18	309	311	308	308	4,100	85.56
2012-07-17	310	313	309	309	4,300	85.83
2012-07-13	310	317	309	310	7,600	86.11
2012-07-12	317	319	310	310	8,700	86.11
2012-07-11	318	322	317	317	5,300	88.06
2012-07-10	324	325	320	320	8,100	88.89
2012-07-09	317	324	316	321	7,300	89.17
2012-07-06	326	326	318	318	6,400	88.33
2012-07-05	325	326	323	323	3,500	89.72
2012-07-04	327	328	320	325	16,200	90.28
2012-07-03	324	328	324	327	20,700	90.83
2012-07-02	322	327	322	324	16,000	90
2012-06-29	315	322	313	322	16,000	89.44
2012-06-28	318	321	315	321	21,500	89.17
2012-06-27	314	319	310	317	62,300	88.06
2012-06-26	330	333	324	326	56,700	90.56
2012-06-25	334	335	332	332	24,200	92.22
2012-06-22	333	338	332	334	28,900	92.78
2012-06-21	335	335	332	334	14,900	92.78
2012-06-20	334	337	334	335	16,600	93.06
2012-06-19	332	333	330	333	13,500	92.50
2012-06-18	329	330	328	330	24,500	91.67
2012-06-15	328	328	321	325	11,500	90.28
2012-06-14	326	326	322	325	6,000	90.28
2012-06-13	329	329	323	326	11,200	90.56
2012-06-12	321	329	321	329	8,200	91.39
2012-06-11	327	328	325	325	18,500	90.28
2012-06-08	327	327	321	326	28,900	90.56
2012-06-07	314	328	313	327	16,700	90.83
2012-06-06	315	315	311	315	7,500	87.50
2012-06-05	317	317	306	311	15,100	86.39
2012-06-04	311	325	306	314	15,800	87.22
2012-06-01	315	315	308	311	12,000	86.39
2012-05-31	310	316	310	315	7,900	87.50
2012-05-30	312	316	305	316	12,500	87.78
2012-05-29	309	322	306	314	8,200	87.22
2012-05-28	304	307	304	307	4,600	85.28
2012-05-25	306	306	302	304	9,400	84.44
2012-05-24	310	315	306	306	3,500	85
2012-05-23	314	315	309	310	8,600	86.11
2012-05-22	318	319	314	314	7,600	87.22
2012-05-21	306	318	304	318	12,100	88.33
2012-05-18	307	309	304	306	14,400	85
2012-05-17	312	318	311	313	7,800	86.94
2012-05-16	317	317	311	312	6,900	86.67
2012-05-15	324	330	311	317	20,600	88.06
2012-05-14	337	338	332	332	5,800	92.22
2012-05-11	339	341	339	340	7,300	94.44
2012-05-10	340	341	337	339	7,900	94.17
2012-05-09	345	346	342	342	12,500	95
2012-05-08	348	354	348	352	5,600	97.78
2012-05-07	349	352	349	350	11,800	97.22
2012-05-02	348	356	348	354	11,300	98.33
2012-05-01	354	354	348	348	10,200	96.67
2012-04-27	354	355	349	355	18,900	98.61
2012-04-26	353	354	350	354	9,500	98.33
2012-04-25	342	349	342	349	4,500	96.94
2012-04-24	346	348	341	343	7,700	95.28
2012-04-23	348	355	346	346	8,400	96.11
2012-04-20	340	351	340	347	10,900	96.39
2012-04-19	338	341	334	338	4,900	93.89
2012-04-18	339	341	338	338	12,600	93.89
2012-04-17	339	339	333	336	6,800	93.33
2012-04-16	340	342	338	341	8,300	94.72
2012-04-13	339	345	337	342	6,600	95
2012-04-12	338	339	335	336	7,700	93.33
2012-04-11	332	338	332	337	8,200	93.61
2012-04-10	346	346	338	338	12,000	93.89
2012-04-09	343	345	342	344	7,500	95.56
2012-04-06	348	352	346	351	15,500	97.50
2012-04-05	349	349	342	348	27,600	96.67
2012-04-04	364	365	357	357	12,000	99.17
2012-04-03	373	374	362	363	19,500	100.83
2012-04-02	371	375	371	372	30,200	103.33
2012-03-30	365	370	364	370	24,300	102.78
2012-03-29	362	364	361	363	13,400	100.83
2012-03-28	364	364	360	361	13,100	100.28
2012-03-27	360	365	355	365	27,600	101.39
2012-03-26	364	365	359	359	30,300	99.72
2012-03-23	364	367	359	367	22,800	101.94
2012-03-22	357	368	357	368	58,500	102.22
2012-03-21	360	363	356	356	26,800	98.89
2012-03-19	356	364	356	360	87,100	100
2012-03-16	354	358	353	356	53,600	98.89
2012-03-15	350	358	345	356	75,000	98.89
2012-03-14	351	355	350	350	62,800	97.22
2012-03-13	344	354	344	350	66,100	97.22
2012-03-12	354	355	342	342	46,400	95
2012-03-09	355	355	353	354	86,400	98.33
2012-03-08	352	359	352	358	120,800	99.44
2012-03-07	344	350	342	350	58,800	97.22
2012-03-06	341	346	341	344	51,800	95.56
2012-03-05	342	343	338	339	29,600	94.17
2012-03-02	336	342	335	342	87,100	95
2012-03-01	339	350	335	336	70,400	93.33
2012-02-29	338	341	334	339	46,200	94.17
2012-02-28	341	341	328	339	95,100	94.17
2012-02-27	310	350	310	337	226,700	93.61
2012-02-24	312	314	309	312	15,800	86.67
2012-02-23	309	312	307	312	12,800	86.67
2012-02-22	309	310	306	310	10,200	86.11
2012-02-21	305	308	305	307	6,400	85.28
2012-02-20	309	309	305	305	18,600	84.72
2012-02-17	309	310	308	309	7,700	85.83
2012-02-16	309	312	308	308	9,200	85.56
2012-02-15	308	311	308	311	8,700	86.39
2012-02-14	306	310	305	310	11,400	86.11
2012-02-13	304	307	303	306	6,700	85
2012-02-10	309	310	304	304	9,100	84.44
2012-02-09	302	309	302	308	14,000	85.56
2012-02-08	305	305	301	305	10,300	84.72
2012-02-07	303	305	301	303	17,300	84.17
2012-02-06	310	312	306	307	15,100	85.28
2012-02-03	314	314	310	310	15,700	86.11
2012-02-02	309	314	309	314	21,000	87.22
2012-02-01	307	309	300	309	26,000	85.83
2012-01-31	303	307	302	307	16,300	85.28
2012-01-30	296	304	296	300	12,800	83.33
2012-01-27	295	300	294	296	7,800	82.22
2012-01-26	297	297	292	295	10,600	81.94
2012-01-25	294	297	294	297	5,500	82.50
2012-01-24	303	306	293	294	19,800	81.67
2012-01-23	293	313	292	300	45,700	83.33
2012-01-20	295	299	293	295	11,000	81.94
2012-01-19	294	298	292	295	7,100	81.94
2012-01-18	291	300	291	294	8,200	81.67
2012-01-17	293	296	292	295	5,100	81.94
2012-01-16	300	300	291	295	6,400	81.94
2012-01-13	302	302	299	302	6,100	83.89
2012-01-12	303	303	299	299	11,200	83.06
2012-01-11	313	314	307	307	13,600	85.28
2012-01-10	304	315	303	311	43,100	86.39
2012-01-06	300	303	298	302	26,700	83.89
2012-01-05	298	303	298	300	21,700	83.33
2012-01-04	294	301	294	301	30,300	83.61

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