4826 (株)CIJ の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	497	497	490	495	35,100	137.50
2015-12-29	490	494	487	494	36,300	137.22
2015-12-28	496	496	490	492	113,900	136.67
2015-12-25	499	500	495	497	221,700	138.06
2015-12-24	502	504	500	500	85,200	138.89
2015-12-22	500	501	498	500	55,200	138.89
2015-12-21	501	504	499	500	112,000	138.89
2015-12-18	503	508	501	501	35,800	139.17
2015-12-17	508	509	501	502	35,700	139.44
2015-12-16	506	508	503	506	17,100	140.56
2015-12-15	503	508	502	502	19,800	139.44
2015-12-14	503	503	500	502	58,400	139.44
2015-12-11	507	510	505	508	42,600	141.11
2015-12-10	509	509	503	503	41,600	139.72
2015-12-09	515	517	510	512	39,900	142.22
2015-12-08	516	520	513	515	60,100	143.06
2015-12-07	513	518	513	516	35,500	143.33
2015-12-04	513	513	509	511	33,000	141.94
2015-12-03	519	519	515	516	51,700	143.33
2015-12-02	518	518	515	518	50,400	143.89
2015-12-01	517	517	514	516	26,700	143.33
2015-11-30	514	514	511	514	34,500	142.78
2015-11-27	510	513	509	511	25,300	141.94
2015-11-26	510	512	508	509	26,600	141.39
2015-11-25	510	510	506	508	17,600	141.11
2015-11-24	505	509	504	509	31,800	141.39
2015-11-20	501	504	500	504	20,500	140
2015-11-19	507	507	503	505	28,400	140.28
2015-11-18	504	507	503	504	18,400	140
2015-11-17	499	504	499	504	30,700	140
2015-11-16	500	503	495	498	30,300	138.33
2015-11-13	505	509	497	505	35,900	140.28
2015-11-12	501	511	492	511	44,700	141.94
2015-11-11	495	501	493	499	30,200	138.61
2015-11-10	499	502	494	495	45,400	137.50
2015-11-09	499	499	496	499	29,300	138.61
2015-11-06	493	498	493	496	18,000	137.78
2015-11-05	499	499	492	493	23,800	136.94
2015-11-04	494	497	490	492	15,900	136.67
2015-11-02	497	497	486	490	35,700	136.11
2015-10-30	498	501	487	493	80,000	136.94
2015-10-29	505	518	501	515	29,100	143.06
2015-10-28	508	511	505	509	11,100	141.39
2015-10-27	518	518	505	506	22,400	140.56
2015-10-26	513	516	512	516	16,800	143.33
2015-10-23	510	513	503	511	15,900	141.94
2015-10-22	510	511	505	509	6,000	141.39
2015-10-21	503	509	497	509	22,700	141.39
2015-10-20	513	513	503	504	10,900	140
2015-10-19	515	515	505	507	16,200	140.83
2015-10-16	514	520	510	515	27,800	143.06
2015-10-15	510	519	508	517	18,400	143.61
2015-10-14	520	520	508	513	92,600	142.50
2015-10-13	521	525	520	521	33,800	144.72
2015-10-09	500	520	496	519	77,300	144.17
2015-10-08	497	501	496	499	10,900	138.61
2015-10-07	493	502	493	496	25,500	137.78
2015-10-06	500	505	497	501	19,800	139.17
2015-10-05	495	504	494	497	33,800	138.06
2015-10-02	498	498	490	495	25,600	137.50
2015-10-01	506	506	490	494	69,400	137.22
2015-09-30	485	493	485	490	17,200	136.11
2015-09-29	495	495	482	482	35,800	133.89
2015-09-28	495	503	490	495	33,400	137.50
2015-09-25	484	491	482	490	47,300	136.11
2015-09-24	487	500	482	482	21,900	133.89
2015-09-18	498	498	489	496	20,200	137.78
2015-09-17	495	501	495	499	15,100	138.61
2015-09-16	495	504	493	495	33,100	137.50
2015-09-15	493	497	490	492	13,800	136.67
2015-09-14	500	506	490	492	16,700	136.67
2015-09-11	487	500	487	494	41,600	137.22
2015-09-10	488	490	476	489	15,100	135.83
2015-09-09	485	490	483	488	22,000	135.56
2015-09-08	477	485	464	471	23,500	130.83
2015-09-07	471	483	467	474	36,200	131.67
2015-09-04	482	482	471	472	20,200	131.11
2015-09-03	482	491	477	478	20,900	132.78
2015-09-02	484	489	471	475	47,100	131.94
2015-09-01	499	499	482	482	22,000	133.89
2015-08-31	499	500	491	497	26,800	138.06
2015-08-28	500	500	488	496	20,800	137.78
2015-08-27	485	497	484	487	25,400	135.28
2015-08-26	451	475	451	474	64,100	131.67
2015-08-25	437	475	434	450	104,400	125
2015-08-24	469	479	453	453	99,500	125.83
2015-08-21	485	490	482	483	37,800	134.17
2015-08-20	505	505	493	494	20,500	137.22
2015-08-19	510	514	504	504	16,400	140
2015-08-18	504	512	502	510	23,500	141.67
2015-08-17	494	502	493	502	30,500	139.44
2015-08-14	498	498	490	494	51,300	137.22
2015-08-13	495	503	495	498	37,600	138.33
2015-08-12	504	504	496	497	58,900	138.06
2015-08-11	510	518	501	504	95,300	140
2015-08-10	520	525	516	523	54,800	145.28
2015-08-07	507	515	507	512	34,900	142.22
2015-08-06	503	509	503	507	24,500	140.83
2015-08-05	501	504	499	501	14,700	139.17
2015-08-04	503	508	499	500	30,500	138.89
2015-08-03	502	508	500	504	31,500	140
2015-07-31	509	509	498	500	39,900	138.89
2015-07-30	501	508	499	505	36,500	140.28
2015-07-29	507	510	500	501	38,600	139.17
2015-07-28	493	514	493	504	119,000	140
2015-07-27	525	526	521	523	24,100	145.28
2015-07-24	532	532	525	527	13,200	146.39
2015-07-23	533	533	525	529	23,400	146.94
2015-07-22	531	533	529	529	17,200	146.94
2015-07-21	529	534	526	531	33,700	147.50
2015-07-17	529	533	526	529	20,900	146.94
2015-07-16	534	534	527	532	25,700	147.78
2015-07-15	538	543	527	534	51,800	148.33
2015-07-14	536	538	528	533	38,400	148.06
2015-07-13	518	533	517	524	36,800	145.56
2015-07-10	510	520	508	511	40,400	141.94
2015-07-09	500	512	490	507	75,400	140.83
2015-07-08	536	536	513	514	62,500	142.78
2015-07-07	540	540	534	536	23,500	148.89
2015-07-06	532	538	530	531	69,700	147.50
2015-07-03	543	546	538	543	49,600	150.83
2015-07-02	553	555	540	543	43,300	150.83
2015-07-01	535	540	533	538	29,900	149.44
2015-06-30	530	544	527	530	71,200	147.22
2015-06-29	546	546	531	532	105,300	147.78
2015-06-26	558	569	556	558	127,900	155
2015-06-25	578	580	573	575	178,500	159.72
2015-06-24	575	584	574	581	91,500	161.39
2015-06-23	572	579	572	577	59,200	160.28
2015-06-22	573	575	571	573	36,100	159.17
2015-06-19	571	575	570	572	48,200	158.89
2015-06-18	571	576	571	571	42,900	158.61
2015-06-17	577	578	571	573	67,300	159.17
2015-06-16	580	581	579	579	50,100	160.83
2015-06-15	578	580	578	580	34,600	161.11
2015-06-12	578	581	578	580	66,900	161.11
2015-06-11	580	583	578	581	37,400	161.39
2015-06-10	580	584	580	580	34,000	161.11
2015-06-09	580	581	575	577	67,000	160.28
2015-06-08	580	590	579	582	38,500	161.67
2015-06-05	585	586	579	581	82,900	161.39
2015-06-04	588	596	584	585	105,400	162.50
2015-06-03	588	592	586	590	26,800	163.89
2015-06-02	597	597	583	586	60,100	162.78
2015-06-01	579	594	579	589	63,000	163.61
2015-05-29	580	589	579	584	72,800	162.22
2015-05-28	592	593	589	589	40,100	163.61
2015-05-27	585	598	585	593	83,900	164.72
2015-05-26	595	595	583	585	125,300	162.50
2015-05-25	609	612	588	602	134,800	167.22
2015-05-22	603	625	567	613	191,300	170.28
2015-05-21	649	666	600	605	404,900	168.06
2015-05-20	633	646	633	644	249,300	178.89
2015-05-19	606	629	606	624	135,100	173.33
2015-05-18	584	607	584	603	164,400	167.50
2015-05-15	569	583	569	577	78,700	160.28
2015-05-14	574	575	565	568	103,400	157.78
2015-05-13	562	580	562	574	139,100	159.44
2015-05-12	550	563	540	562	121,800	156.11
2015-05-11	539	550	538	550	204,000	152.78
2015-05-08	533	538	533	538	50,500	149.44
2015-05-07	535	541	530	533	82,500	148.06
2015-05-01	534	535	525	533	78,200	148.06
2015-04-30	524	534	521	529	144,100	146.94
2015-04-28	522	525	517	523	184,300	145.28
2015-04-27	500	502	499	502	29,700	139.44
2015-04-24	500	500	496	497	15,300	138.06
2015-04-23	500	500	498	498	11,900	138.33
2015-04-22	499	499	496	497	19,700	138.06
2015-04-21	500	500	496	497	24,100	138.06
2015-04-20	500	500	497	499	17,700	138.61
2015-04-17	501	503	499	499	27,200	138.61
2015-04-16	502	504	499	501	46,200	139.17
2015-04-15	500	501	497	500	27,300	138.89
2015-04-14	499	502	498	501	36,600	139.17
2015-04-13	498	499	496	499	15,400	138.61
2015-04-10	499	499	494	496	40,800	137.78
2015-04-09	500	500	496	499	34,200	138.61
2015-04-08	497	500	497	499	39,900	138.61
2015-04-07	497	499	494	497	29,000	138.06
2015-04-06	493	498	492	496	50,500	137.78
2015-04-03	490	493	487	493	33,000	136.94
2015-04-02	486	488	484	488	39,200	135.56
2015-04-01	485	486	481	484	26,600	134.44
2015-03-31	485	487	484	484	28,800	134.44
2015-03-30	481	486	480	482	35,400	133.89
2015-03-27	481	488	478	479	40,600	133.06
2015-03-26	488	489	481	483	26,800	134.17
2015-03-25	488	492	486	490	22,000	136.11
2015-03-24	487	493	485	487	24,500	135.28
2015-03-23	484	488	482	487	53,200	135.28
2015-03-20	481	485	481	482	36,000	133.89
2015-03-19	483	484	479	480	38,100	133.33
2015-03-18	485	485	479	483	42,400	134.17
2015-03-17	485	493	480	484	78,800	134.44
2015-03-16	474	490	474	485	81,700	134.72
2015-03-13	470	476	470	474	79,000	131.67
2015-03-12	468	470	467	470	31,900	130.56
2015-03-11	466	468	464	466	37,000	129.44
2015-03-10	467	468	466	467	22,100	129.72
2015-03-09	467	467	464	467	31,400	129.72
2015-03-06	469	469	466	467	23,200	129.72
2015-03-05	466	469	465	466	12,000	129.44
2015-03-04	469	469	464	466	29,500	129.44
2015-03-03	470	471	466	469	40,200	130.28
2015-03-02	470	472	468	469	39,100	130.28
2015-02-27	470	472	469	470	27,500	130.56
2015-02-26	472	474	468	470	61,200	130.56
2015-02-25	467	470	465	469	29,300	130.28
2015-02-24	470	470	462	463	49,100	128.61
2015-02-23	466	472	465	467	112,900	129.72
2015-02-20	467	468	465	466	27,600	129.44
2015-02-19	460	467	460	467	28,800	129.72
2015-02-18	462	469	461	462	45,700	128.33
2015-02-17	458	461	458	459	13,400	127.50
2015-02-16	456	458	455	456	26,800	126.67
2015-02-13	464	464	453	453	51,900	125.83
2015-02-12	459	465	459	461	22,200	128.06
2015-02-10	457	459	455	457	25,400	126.94
2015-02-09	462	462	457	457	21,300	126.94
2015-02-06	456	458	455	458	13,400	127.22
2015-02-05	460	460	453	455	23,700	126.39
2015-02-04	458	463	456	459	22,200	127.50
2015-02-03	459	462	452	454	38,000	126.11
2015-02-02	460	467	458	459	34,900	127.50
2015-01-30	457	478	457	460	102,400	127.78
2015-01-29	479	480	473	473	59,200	131.39
2015-01-28	478	480	474	477	38,100	132.50
2015-01-27	479	481	477	478	22,900	132.78
2015-01-26	473	481	473	479	19,800	133.06
2015-01-23	475	481	472	479	25,100	133.06
2015-01-22	477	478	471	474	11,200	131.67
2015-01-21	482	482	476	477	8,400	132.50
2015-01-20	478	480	475	480	13,100	133.33
2015-01-19	474	477	473	475	7,100	131.94
2015-01-16	474	475	466	471	22,000	130.83
2015-01-15	472	479	471	479	20,200	133.06
2015-01-14	473	477	472	472	12,900	131.11
2015-01-13	480	480	471	478	48,900	132.78
2015-01-09	480	482	479	481	15,500	133.61
2015-01-08	478	481	478	480	14,000	133.33
2015-01-07	474	482	474	478	26,700	132.78
2015-01-06	488	488	481	482	47,600	133.89
2015-01-05	489	490	486	488	29,200	135.56

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