4826 (株)CIJ の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	413	416	411	415	52,100	115.28
2013-12-27	408	412	406	412	38,800	114.44
2013-12-26	405	411	404	409	140,200	113.61
2013-12-25	410	411	406	408	269,800	113.33
2013-12-24	412	413	411	411	74,900	114.17
2013-12-20	409	412	405	411	69,100	114.17
2013-12-19	409	411	408	409	65,600	113.61
2013-12-18	406	409	406	408	51,700	113.33
2013-12-17	407	409	406	407	48,700	113.06
2013-12-16	405	409	405	407	47,500	113.06
2013-12-13	404	407	404	405	106,900	112.50
2013-12-12	410	410	408	408	28,600	113.33
2013-12-11	411	412	410	410	27,200	113.89
2013-12-10	409	412	408	412	38,400	114.44
2013-12-09	405	413	405	409	57,800	113.61
2013-12-06	406	408	403	404	34,600	112.22
2013-12-05	410	412	405	406	28,800	112.78
2013-12-04	411	413	409	410	34,900	113.89
2013-12-03	413	413	411	411	37,200	114.17
2013-12-02	414	414	412	412	35,700	114.44
2013-11-29	414	414	412	414	25,400	115
2013-11-28	412	413	411	412	18,100	114.44
2013-11-27	413	413	411	412	17,300	114.44
2013-11-26	413	414	405	412	41,900	114.44
2013-11-25	410	412	409	412	16,600	114.44
2013-11-22	411	412	409	409	27,000	113.61
2013-11-21	410	410	406	410	24,900	113.89
2013-11-20	407	410	406	409	27,900	113.61
2013-11-19	409	410	406	408	30,000	113.33
2013-11-18	409	410	406	407	22,600	113.06
2013-11-15	406	406	403	404	29,600	112.22
2013-11-14	399	404	399	403	25,200	111.94
2013-11-13	399	400	399	399	16,500	110.83
2013-11-12	395	400	395	400	21,800	111.11
2013-11-11	399	402	389	397	94,400	110.28
2013-11-08	400	403	399	400	12,600	111.11
2013-11-07	406	406	399	401	34,000	111.39
2013-11-06	407	408	402	406	21,200	112.78
2013-11-05	406	408	403	405	24,200	112.50
2013-11-01	407	412	403	403	17,300	111.94
2013-10-31	413	415	405	407	18,900	113.06
2013-10-30	408	417	405	415	41,600	115.28
2013-10-29	409	409	400	408	76,900	113.33
2013-10-28	418	420	416	419	9,600	116.39
2013-10-25	419	419	416	416	16,800	115.56
2013-10-24	416	418	414	418	10,900	116.11
2013-10-23	418	419	416	416	16,500	115.56
2013-10-22	419	419	415	418	19,100	116.11
2013-10-21	415	418	412	418	26,100	116.11
2013-10-18	407	415	407	411	57,800	114.17
2013-10-17	415	415	409	415	12,000	115.28
2013-10-16	414	418	409	412	22,400	114.44
2013-10-15	412	420	410	413	46,200	114.72
2013-10-11	409	413	407	412	28,200	114.44
2013-10-10	400	406	398	406	22,300	112.78
2013-10-09	397	400	393	400	20,600	111.11
2013-10-08	395	399	392	397	14,800	110.28
2013-10-07	405	405	395	398	28,700	110.56
2013-10-04	399	415	398	405	97,700	112.50
2013-10-03	398	400	397	398	16,200	110.56
2013-10-02	399	400	398	398	19,100	110.56
2013-10-01	400	400	397	398	13,000	110.56
2013-09-30	399	400	394	398	21,100	110.56
2013-09-27	399	400	397	398	30,300	110.56
2013-09-26	400	400	390	397	39,900	110.28
2013-09-25	398	398	393	397	16,200	110.28
2013-09-24	395	398	393	396	18,700	110
2013-09-20	393	397	392	394	16,800	109.44
2013-09-19	394	400	385	393	40,200	109.17
2013-09-18	390	393	388	391	9,300	108.61
2013-09-17	392	395	388	390	27,200	108.33
2013-09-13	386	390	386	388	36,500	107.78
2013-09-12	388	388	385	388	10,800	107.78
2013-09-11	390	391	387	388	14,800	107.78
2013-09-10	382	388	380	388	18,800	107.78
2013-09-09	381	381	378	380	16,900	105.56
2013-09-06	374	376	370	374	13,400	103.89
2013-09-05	372	374	370	374	15,300	103.89
2013-09-04	370	371	368	370	18,800	102.78
2013-09-03	371	375	358	372	46,800	103.33
2013-09-02	369	375	369	370	13,400	102.78
2013-08-30	376	377	369	369	22,000	102.50
2013-08-29	373	375	373	375	9,900	104.17
2013-08-28	377	377	372	372	16,000	103.33
2013-08-27	381	382	376	379	17,400	105.28
2013-08-26	382	384	378	382	6,700	106.11
2013-08-23	383	385	377	382	21,100	106.11
2013-08-22	381	383	380	383	8,700	106.39
2013-08-21	388	388	381	382	20,800	106.11
2013-08-20	389	391	387	387	9,900	107.50
2013-08-19	392	392	387	388	6,100	107.78
2013-08-16	388	393	386	387	14,300	107.50
2013-08-15	392	393	388	388	9,200	107.78
2013-08-14	390	391	386	391	10,800	108.61
2013-08-13	386	389	386	389	5,700	108.06
2013-08-12	388	393	383	383	18,200	106.39
2013-08-09	395	400	387	387	35,200	107.50
2013-08-08	398	400	381	387	47,200	107.50
2013-08-07	401	403	400	401	12,900	111.39
2013-08-06	403	405	400	403	17,200	111.94
2013-08-05	400	404	400	404	8,900	112.22
2013-08-02	401	405	395	403	33,200	111.94
2013-08-01	401	401	394	398	18,200	110.56
2013-07-31	391	403	391	397	35,000	110.28
2013-07-30	387	402	387	395	61,700	109.72
2013-07-29	398	398	379	381	31,200	105.83
2013-07-26	400	402	398	398	28,200	110.56
2013-07-25	404	405	400	400	16,800	111.11
2013-07-24	407	408	403	406	17,400	112.78
2013-07-23	402	407	402	405	35,100	112.50
2013-07-22	403	405	400	403	23,900	111.94
2013-07-19	401	402	398	400	29,400	111.11
2013-07-18	401	402	401	401	7,500	111.39
2013-07-17	399	405	398	401	34,500	111.39
2013-07-16	399	400	395	397	22,300	110.28
2013-07-12	401	401	396	397	27,100	110.28
2013-07-11	401	402	399	401	13,500	111.39
2013-07-10	404	405	401	401	29,600	111.39
2013-07-09	404	404	401	403	23,200	111.94
2013-07-08	403	405	400	400	34,800	111.11
2013-07-05	403	404	400	401	19,400	111.39
2013-07-04	403	403	400	400	12,800	111.11
2013-07-03	407	407	398	400	26,900	111.11
2013-07-02	398	405	396	403	34,800	111.94
2013-07-01	395	395	387	395	33,000	109.72
2013-06-28	386	396	385	392	35,500	108.89
2013-06-27	386	386	375	382	57,500	106.11
2013-06-26	400	401	374	384	67,600	106.67
2013-06-25	409	415	399	414	98,000	115
2013-06-24	411	415	410	411	42,200	114.17
2013-06-21	407	412	406	410	39,700	113.89
2013-06-20	411	413	407	411	33,800	114.17
2013-06-19	411	413	406	411	38,900	114.17
2013-06-18	408	412	405	407	20,600	113.06
2013-06-17	396	412	396	405	41,800	112.50
2013-06-14	386	396	386	392	62,700	108.89
2013-06-13	388	392	375	386	39,500	107.22
2013-06-12	394	399	389	396	18,200	110
2013-06-11	402	406	396	396	26,300	110
2013-06-10	383	403	383	402	37,900	111.67
2013-06-07	375	380	363	368	72,200	102.22
2013-06-06	408	408	382	389	40,400	108.06
2013-06-05	409	424	407	409	30,900	113.61
2013-06-04	404	408	391	405	64,400	112.50
2013-06-03	425	426	405	407	37,600	113.06
2013-05-31	423	433	423	425	18,500	118.06
2013-05-30	426	432	421	421	60,000	116.94
2013-05-29	430	434	420	428	38,900	118.89
2013-05-28	414	428	413	420	40,100	116.67
2013-05-27	428	429	415	423	46,300	117.50
2013-05-24	424	433	414	426	73,600	118.33
2013-05-23	448	451	430	430	96,200	119.44
2013-05-22	454	460	449	449	64,500	124.72
2013-05-21	461	467	456	460	32,400	127.78
2013-05-20	454	468	454	464	51,900	128.89
2013-05-17	439	456	438	451	59,200	125.28
2013-05-16	456	460	425	438	115,500	121.67
2013-05-15	472	477	451	467	66,100	129.72
2013-05-14	474	483	472	473	66,200	131.39
2013-05-13	474	475	467	472	60,400	131.11
2013-05-10	473	479	460	466	68,100	129.44
2013-05-09	455	472	453	464	59,300	128.89
2013-05-08	459	460	451	453	49,500	125.83
2013-05-07	449	460	448	459	94,900	127.50
2013-05-02	440	445	440	442	29,300	122.78
2013-05-01	437	445	431	440	56,600	122.22
2013-04-30	426	440	424	429	85,400	119.17
2013-04-26	438	438	423	426	44,100	118.33
2013-04-25	433	440	430	430	66,400	119.44
2013-04-24	426	432	426	431	60,600	119.72
2013-04-23	427	427	422	424	27,800	117.78
2013-04-22	420	428	413	422	64,900	117.22
2013-04-19	422	422	407	415	64,900	115.28
2013-04-18	399	416	398	406	46,300	112.78
2013-04-17	397	402	397	399	32,200	110.83
2013-04-16	399	402	396	397	26,500	110.28
2013-04-15	402	405	399	400	29,900	111.11
2013-04-12	405	406	402	404	17,500	112.22
2013-04-11	401	406	401	403	29,400	111.94
2013-04-10	400	409	400	404	40,400	112.22
2013-04-09	405	406	399	399	32,300	110.83
2013-04-08	395	408	393	406	72,500	112.78
2013-04-05	390	396	385	390	70,000	108.33
2013-04-04	380	388	376	386	31,700	107.22
2013-04-03	369	382	369	380	29,500	105.56
2013-04-02	368	375	360	369	34,300	102.50
2013-04-01	386	387	365	368	90,700	102.22
2013-03-29	393	393	385	389	33,600	108.06
2013-03-28	397	397	386	390	59,700	108.33
2013-03-27	387	396	386	395	38,100	109.72
2013-03-26	387	389	384	387	31,600	107.50
2013-03-25	389	390	381	385	47,200	106.94
2013-03-22	391	392	381	381	41,900	105.83
2013-03-21	395	397	388	389	55,100	108.06
2013-03-19	376	395	376	394	46,200	109.44
2013-03-18	383	385	372	372	53,300	103.33
2013-03-15	380	382	377	377	39,500	104.72
2013-03-14	370	377	370	373	42,400	103.61
2013-03-13	367	368	365	366	22,500	101.67
2013-03-12	371	375	368	368	42,800	102.22
2013-03-11	374	374	368	370	71,900	102.78
2013-03-08	367	373	366	367	130,900	101.94
2013-03-07	356	365	354	359	86,300	99.72
2013-03-06	349	354	348	351	54,800	97.50
2013-03-05	347	348	345	347	66,600	96.39
2013-03-04	348	349	345	345	61,900	95.83
2013-03-01	349	350	344	345	52,300	95.83
2013-02-28	345	351	344	347	51,100	96.39
2013-02-27	346	347	344	345	37,500	95.83
2013-02-26	348	348	345	347	25,600	96.39
2013-02-25	348	353	343	348	34,100	96.67
2013-02-22	341	344	340	342	24,500	95
2013-02-21	343	344	341	341	20,900	94.72
2013-02-20	341	345	341	342	41,900	95
2013-02-19	342	343	338	341	23,800	94.72
2013-02-18	335	342	335	342	41,700	95
2013-02-15	343	345	326	333	55,000	92.50
2013-02-14	340	348	339	344	23,600	95.56
2013-02-13	350	350	341	343	42,300	95.28
2013-02-12	357	358	351	351	35,100	97.50
2013-02-08	357	359	352	352	26,400	97.78
2013-02-07	364	365	354	357	34,800	99.17
2013-02-06	365	370	364	364	30,200	101.11
2013-02-05	367	370	366	366	20,900	101.67
2013-02-04	370	371	367	369	36,100	102.50
2013-02-01	361	368	358	366	66,800	101.67
2013-01-31	367	367	361	361	93,400	100.28
2013-01-30	370	382	367	368	166,500	102.22
2013-01-29	369	369	365	367	21,400	101.94
2013-01-28	368	373	364	365	44,300	101.39
2013-01-25	373	374	360	368	155,500	102.22
2013-01-24	340	395	339	378	129,600	105
2013-01-23	342	344	339	342	9,100	95
2013-01-22	347	347	341	342	15,200	95
2013-01-21	342	350	342	346	28,000	96.11
2013-01-18	343	348	341	342	34,100	95
2013-01-17	336	340	335	338	17,300	93.89
2013-01-16	338	341	336	339	12,200	94.17
2013-01-15	342	343	338	338	31,700	93.89
2013-01-11	345	345	341	341	20,600	94.72
2013-01-10	336	343	336	342	28,100	95
2013-01-09	333	337	333	335	16,300	93.06
2013-01-08	331	338	331	334	23,900	92.78
2013-01-07	336	338	330	332	34,100	92.22
2013-01-04	335	337	330	335	65,800	93.06

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