4826 (株)CIJ の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	490	491	487	489	25,900	135.83
2014-12-29	489	490	486	490	58,800	136.11
2014-12-26	479	491	479	489	126,900	135.83
2014-12-25	490	491	485	487	212,100	135.28
2014-12-24	491	494	490	492	79,000	136.67
2014-12-22	494	497	489	490	71,400	136.11
2014-12-19	500	500	489	497	58,000	138.06
2014-12-18	492	496	491	496	19,000	137.78
2014-12-17	488	492	488	488	28,600	135.56
2014-12-16	494	494	488	489	39,200	135.83
2014-12-15	497	499	496	496	17,900	137.78
2014-12-12	496	499	496	496	37,700	137.78
2014-12-11	498	501	497	497	24,500	138.06
2014-12-10	501	501	498	498	39,600	138.33
2014-12-09	498	500	498	498	12,500	138.33
2014-12-08	500	500	498	500	21,800	138.89
2014-12-05	498	500	497	500	21,100	138.89
2014-12-04	498	500	498	498	27,800	138.33
2014-12-03	501	501	497	498	30,400	138.33
2014-12-02	495	500	495	500	31,100	138.89
2014-12-01	499	500	497	499	34,900	138.61
2014-11-28	495	500	494	498	36,800	138.33
2014-11-27	495	497	492	493	31,600	136.94
2014-11-26	497	498	494	494	30,800	137.22
2014-11-25	494	497	494	497	20,100	138.06
2014-11-21	497	498	493	494	14,900	137.22
2014-11-20	498	498	492	495	13,100	137.50
2014-11-19	499	499	489	492	35,600	136.67
2014-11-18	489	497	489	497	26,700	138.06
2014-11-17	491	499	489	489	21,200	135.83
2014-11-14	493	493	489	491	39,100	136.39
2014-11-13	495	496	490	493	29,900	136.94
2014-11-12	498	500	495	495	18,200	137.50
2014-11-11	499	502	497	499	40,400	138.61
2014-11-10	494	500	494	498	27,800	138.33
2014-11-07	492	496	492	493	11,700	136.94
2014-11-06	496	500	490	491	35,000	136.39
2014-11-05	495	499	492	496	39,600	137.78
2014-11-04	505	505	488	492	52,300	136.67
2014-10-31	489	499	482	495	53,000	137.50
2014-10-30	494	495	483	489	32,100	135.83
2014-10-29	493	493	486	492	19,900	136.67
2014-10-28	500	500	488	491	55,900	136.39
2014-10-27	482	482	478	480	16,600	133.33
2014-10-24	481	481	475	476	8,800	132.22
2014-10-23	480	480	468	473	17,300	131.39
2014-10-22	467	480	467	479	11,100	133.06
2014-10-21	479	479	466	467	14,800	129.72
2014-10-20	472	480	466	474	29,200	131.67
2014-10-17	460	467	450	459	79,800	127.50
2014-10-16	473	474	463	464	40,700	128.89
2014-10-15	471	485	470	480	39,200	133.33
2014-10-14	478	482	470	471	55,900	130.83
2014-10-10	482	489	480	483	44,200	134.17
2014-10-09	492	497	486	487	37,600	135.28
2014-10-08	497	503	490	492	51,600	136.67
2014-10-07	505	510	501	502	60,300	139.44
2014-10-06	494	504	490	501	100,200	139.17
2014-10-03	482	495	481	494	52,000	137.22
2014-10-02	493	495	485	485	92,900	134.72
2014-10-01	495	498	490	493	41,900	136.94
2014-09-30	496	498	491	495	65,300	137.50
2014-09-29	503	503	494	496	66,900	137.78
2014-09-26	479	498	476	495	160,900	137.50
2014-09-25	483	483	474	481	61,000	133.61
2014-09-24	476	485	471	475	102,000	131.94
2014-09-22	480	486	472	476	80,800	132.22
2014-09-19	467	472	463	471	48,400	130.83
2014-09-18	461	468	460	466	34,500	129.44
2014-09-17	464	468	462	462	20,000	128.33
2014-09-16	478	478	441	462	115,300	128.33
2014-09-12	478	488	470	478	153,200	132.78
2014-09-11	460	475	460	470	140,800	130.56
2014-09-10	461	461	458	459	13,100	127.50
2014-09-09	463	463	459	460	20,100	127.78
2014-09-08	459	462	459	462	30,200	128.33
2014-09-05	459	460	458	459	18,000	127.50
2014-09-04	459	460	457	458	20,900	127.22
2014-09-03	461	461	457	459	23,400	127.50
2014-09-02	453	460	453	460	26,000	127.78
2014-09-01	453	456	449	453	27,500	125.83
2014-08-29	458	459	450	452	24,700	125.56
2014-08-28	458	459	456	458	30,600	127.22
2014-08-27	460	461	453	456	27,500	126.67
2014-08-26	458	460	457	458	28,500	127.22
2014-08-25	459	460	452	457	48,600	126.94
2014-08-22	460	460	448	453	51,800	125.83
2014-08-21	459	459	455	456	28,900	126.67
2014-08-20	455	456	452	453	33,700	125.83
2014-08-19	447	451	445	450	35,100	125
2014-08-18	445	448	444	444	26,700	123.33
2014-08-15	449	449	440	443	38,400	123.06
2014-08-14	444	444	441	443	28,400	123.06
2014-08-13	434	440	433	437	43,100	121.39
2014-08-12	430	438	429	430	24,600	119.44
2014-08-11	423	427	422	427	34,800	118.61
2014-08-08	433	437	410	419	96,800	116.39
2014-08-07	431	435	431	433	16,300	120.28
2014-08-06	437	438	430	430	25,100	119.44
2014-08-05	440	440	435	436	13,700	121.11
2014-08-04	438	438	434	435	21,700	120.83
2014-08-01	435	440	432	434	24,000	120.56
2014-07-31	440	442	434	435	27,600	120.83
2014-07-30	440	445	440	444	25,400	123.33
2014-07-29	439	442	436	440	27,400	122.22
2014-07-28	436	437	434	436	21,700	121.11
2014-07-25	432	435	431	433	18,200	120.28
2014-07-24	432	433	430	433	10,900	120.28
2014-07-23	431	433	430	432	24,200	120
2014-07-22	425	431	425	428	25,400	118.89
2014-07-18	431	431	421	425	41,300	118.06
2014-07-17	434	437	431	433	17,900	120.28
2014-07-16	438	440	434	436	20,900	121.11
2014-07-15	438	442	438	439	28,400	121.94
2014-07-14	438	439	436	438	9,700	121.67
2014-07-11	437	439	429	435	40,000	120.83
2014-07-10	443	444	438	438	25,700	121.67
2014-07-09	447	450	442	443	36,500	123.06
2014-07-08	449	452	447	451	25,800	125.28
2014-07-07	450	454	448	449	30,200	124.72
2014-07-04	452	456	450	452	29,700	125.56
2014-07-03	460	460	440	451	55,600	125.28
2014-07-02	456	460	456	460	36,100	127.78
2014-07-01	455	459	453	456	55,900	126.67
2014-06-30	436	456	436	454	65,000	126.11
2014-06-27	440	444	436	436	80,500	121.11
2014-06-26	446	449	443	448	102,700	124.44
2014-06-25	458	464	457	458	159,500	127.22
2014-06-24	467	468	455	463	108,000	128.61
2014-06-23	467	468	466	468	52,100	130
2014-06-20	468	469	466	467	44,400	129.72
2014-06-19	468	469	465	468	52,900	130
2014-06-18	465	467	464	467	35,700	129.72
2014-06-17	468	468	464	465	39,300	129.17
2014-06-16	465	469	464	464	67,500	128.89
2014-06-13	455	463	455	461	83,000	128.06
2014-06-12	457	463	457	460	57,900	127.78
2014-06-11	456	462	456	457	74,700	126.94
2014-06-10	455	457	451	456	63,900	126.67
2014-06-09	452	456	451	455	40,100	126.39
2014-06-06	446	452	445	452	61,300	125.56
2014-06-05	445	446	441	446	35,100	123.89
2014-06-04	440	444	439	444	49,900	123.33
2014-06-03	439	439	437	438	50,700	121.67
2014-06-02	429	437	429	437	43,600	121.39
2014-05-30	429	431	423	428	44,100	118.89
2014-05-29	426	430	426	430	24,500	119.44
2014-05-28	425	433	421	423	71,100	117.50
2014-05-27	415	420	414	419	35,300	116.39
2014-05-26	420	425	405	416	73,900	115.56
2014-05-23	414	418	413	418	31,600	116.11
2014-05-22	408	414	407	413	40,900	114.72
2014-05-21	405	408	404	408	18,600	113.33
2014-05-20	405	408	404	405	23,200	112.50
2014-05-19	406	409	404	404	30,400	112.22
2014-05-16	415	418	403	406	110,200	112.78
2014-05-15	402	403	400	402	21,400	111.67
2014-05-14	403	404	400	403	23,500	111.94
2014-05-13	403	407	402	405	13,400	112.50
2014-05-12	406	410	402	404	15,200	112.22
2014-05-09	403	407	403	405	11,600	112.50
2014-05-08	405	410	404	405	18,400	112.50
2014-05-07	409	410	405	405	26,800	112.50
2014-05-02	410	410	406	409	12,200	113.61
2014-05-01	406	411	405	410	18,100	113.89
2014-04-30	408	410	406	409	14,500	113.61
2014-04-28	406	408	404	408	11,700	113.33
2014-04-25	408	412	405	408	16,000	113.33
2014-04-24	411	411	406	408	7,200	113.33
2014-04-23	405	408	405	408	5,700	113.33
2014-04-22	411	411	405	405	7,600	112.50
2014-04-21	409	411	408	410	8,000	113.89
2014-04-18	405	409	405	409	6,200	113.61
2014-04-17	408	408	406	407	9,500	113.06
2014-04-16	405	406	402	406	9,100	112.78
2014-04-15	403	404	401	401	9,300	111.39
2014-04-14	398	405	398	401	12,700	111.39
2014-04-11	397	407	395	398	21,900	110.56
2014-04-10	401	407	398	399	20,400	110.83
2014-04-09	409	411	392	394	49,900	109.44
2014-04-08	415	415	410	412	15,700	114.44
2014-04-07	416	417	414	414	10,000	115
2014-04-04	425	425	417	420	25,500	116.67
2014-04-03	429	429	423	424	16,800	117.78
2014-04-02	427	431	425	426	32,600	118.33
2014-04-01	425	429	422	427	31,200	118.61
2014-03-31	423	429	415	424	47,800	117.78
2014-03-28	406	418	406	417	20,600	115.83
2014-03-27	406	409	404	407	16,400	113.06
2014-03-26	405	410	401	405	25,700	112.50
2014-03-25	398	411	398	402	21,200	111.67
2014-03-24	395	408	395	400	22,200	111.11
2014-03-20	398	400	393	393	15,900	109.17
2014-03-19	399	402	394	395	22,100	109.72
2014-03-18	397	405	397	399	9,200	110.83
2014-03-17	396	399	393	393	24,200	109.17
2014-03-14	406	406	399	399	56,100	110.83
2014-03-13	406	412	406	410	10,200	113.89
2014-03-12	406	410	405	405	13,400	112.50
2014-03-11	409	411	407	409	13,600	113.61
2014-03-10	408	410	406	406	9,300	112.78
2014-03-07	410	412	408	408	14,800	113.33
2014-03-06	408	412	404	409	21,400	113.61
2014-03-05	408	410	406	407	18,900	113.06
2014-03-04	399	406	397	406	40,600	112.78
2014-03-03	397	400	394	398	22,500	110.56
2014-02-28	399	400	395	397	49,200	110.28
2014-02-27	403	404	399	400	24,500	111.11
2014-02-26	403	407	401	403	25,900	111.94
2014-02-25	405	407	404	406	16,700	112.78
2014-02-24	405	407	402	405	22,300	112.50
2014-02-21	404	406	400	405	21,600	112.50
2014-02-20	406	406	401	403	12,800	111.94
2014-02-19	405	407	402	406	17,900	112.78
2014-02-18	404	408	399	404	26,000	112.22
2014-02-17	403	406	398	404	18,400	112.22
2014-02-14	406	409	395	402	27,900	111.67
2014-02-13	415	418	406	407	22,900	113.06
2014-02-12	410	416	410	415	14,300	115.28
2014-02-10	408	414	407	407	28,400	113.06
2014-02-07	403	408	403	406	19,800	112.78
2014-02-06	401	407	400	400	38,100	111.11
2014-02-05	393	402	390	400	36,700	111.11
2014-02-04	405	405	389	390	55,900	108.33
2014-02-03	418	421	412	413	43,600	114.72
2014-01-31	419	424	410	420	49,100	116.67
2014-01-30	420	425	417	420	23,500	116.67
2014-01-29	418	431	417	428	30,200	118.89
2014-01-28	416	446	415	415	62,800	115.28
2014-01-27	433	433	412	416	51,500	115.56
2014-01-24	438	438	426	433	30,100	120.28
2014-01-23	449	450	442	442	25,400	122.78
2014-01-22	445	450	441	449	23,000	124.72
2014-01-21	452	453	446	448	36,800	124.44
2014-01-20	447	455	442	450	32,500	125
2014-01-17	434	468	433	447	90,800	124.17
2014-01-16	421	438	420	430	100,800	119.44
2014-01-15	421	424	418	423	32,100	117.50
2014-01-14	421	421	415	419	47,200	116.39
2014-01-10	421	425	419	423	40,800	117.50
2014-01-09	420	422	415	422	44,800	117.22
2014-01-08	419	421	418	421	29,400	116.94
2014-01-07	417	421	412	418	46,300	116.11
2014-01-06	415	417	412	417	46,100	115.83

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