4826 (株)CIJ の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	527	528	524	528	39,900	146.67
2016-12-29	526	527	522	524	48,000	145.56
2016-12-28	525	528	518	528	171,800	146.67
2016-12-27	532	532	526	526	312,200	146.11
2016-12-26	532	534	531	532	98,100	147.78
2016-12-22	529	534	529	531	94,800	147.50
2016-12-21	533	535	530	531	135,700	147.50
2016-12-20	533	534	532	533	64,900	148.06
2016-12-19	529	532	527	532	35,400	147.78
2016-12-16	530	530	525	529	50,800	146.94
2016-12-15	530	531	527	529	37,600	146.94
2016-12-14	530	530	527	528	37,500	146.67
2016-12-13	530	531	525	530	71,100	147.22
2016-12-12	527	530	525	530	41,000	147.22
2016-12-09	522	525	522	525	47,100	145.83
2016-12-08	520	523	518	522	40,200	145
2016-12-07	520	524	511	520	48,300	144.44
2016-12-06	519	520	517	520	30,200	144.44
2016-12-05	518	520	517	518	54,500	143.89
2016-12-02	520	521	517	518	63,700	143.89
2016-12-01	520	520	517	520	37,300	144.44
2016-11-30	517	519	515	519	34,400	144.17
2016-11-29	514	517	513	517	37,300	143.61
2016-11-28	510	514	510	514	22,700	142.78
2016-11-25	510	511	507	510	21,200	141.67
2016-11-24	508	510	507	510	24,200	141.67
2016-11-22	505	507	502	506	13,200	140.56
2016-11-21	504	505	503	505	15,500	140.28
2016-11-18	504	504	499	503	15,400	139.72
2016-11-17	500	504	500	503	11,200	139.72
2016-11-16	502	504	501	504	12,000	140
2016-11-15	504	504	496	500	13,400	138.89
2016-11-14	503	505	500	504	23,700	140
2016-11-11	504	504	499	502	19,300	139.44
2016-11-10	501	502	495	501	24,000	139.17
2016-11-09	500	500	466	482	54,700	133.89
2016-11-08	497	500	496	499	15,900	138.61
2016-11-07	496	502	496	497	20,400	138.06
2016-11-04	498	499	490	496	29,200	137.78
2016-11-02	502	505	500	505	26,500	140.28
2016-11-01	506	506	498	506	44,400	140.56
2016-10-31	503	506	501	505	35,000	140.28
2016-10-28	504	505	499	505	41,700	140.28
2016-10-27	504	505	501	504	28,000	140
2016-10-26	501	504	497	502	24,100	139.44
2016-10-25	500	503	499	501	30,000	139.17
2016-10-24	498	499	494	499	29,300	138.61
2016-10-21	496	500	494	495	28,400	137.50
2016-10-20	495	497	494	496	22,500	137.78
2016-10-19	489	494	488	493	26,300	136.94
2016-10-17	487	489	485	489	16,200	135.83
2016-10-13	483	485	480	485	14,500	134.72
2016-10-12	485	487	483	483	12,100	134.17
2016-10-11	483	487	483	487	13,900	135.28
2016-10-07	484	485	481	482	8,100	133.89
2016-10-06	486	486	481	483	13,100	134.17
2016-10-05	480	485	480	483	14,800	134.17
2016-10-04	475	482	474	480	19,700	133.33
2016-10-03	488	488	470	478	40,000	132.78
2016-09-30	487	487	473	480	42,400	133.33
2016-09-29	471	473	468	473	20,000	131.39
2016-09-28	465	470	464	469	20,000	130.28
2016-09-27	464	465	456	465	21,100	129.17
2016-09-26	457	463	457	462	19,700	128.33
2016-09-23	456	457	453	457	26,000	126.94
2016-09-21	451	456	451	456	23,400	126.67
2016-09-20	456	456	453	453	24,500	125.83
2016-09-16	456	458	455	457	9,100	126.94
2016-09-15	460	460	454	456	8,500	126.67
2016-09-14	462	462	455	457	12,200	126.94
2016-09-13	462	462	459	460	8,000	127.78
2016-09-12	459	460	455	460	14,400	127.78
2016-09-09	461	462	457	459	23,000	127.50
2016-09-08	457	461	454	460	18,200	127.78
2016-09-07	455	457	453	456	18,900	126.67
2016-09-06	455	458	455	456	14,100	126.67
2016-09-05	455	456	453	453	15,700	125.83
2016-09-02	455	455	452	454	14,700	126.11
2016-09-01	451	454	450	454	24,300	126.11
2016-08-31	447	450	446	450	11,100	125
2016-08-30	446	448	445	446	8,500	123.89
2016-08-29	451	451	444	447	15,700	124.17
2016-08-26	448	449	445	445	11,300	123.61
2016-08-25	447	451	445	451	13,500	125.28
2016-08-24	449	450	445	447	9,600	124.17
2016-08-23	449	449	445	448	14,400	124.44
2016-08-22	443	449	440	445	29,200	123.61
2016-08-19	444	447	439	442	18,100	122.78
2016-08-18	450	450	444	444	9,700	123.33
2016-08-17	444	455	442	453	21,700	125.83
2016-08-16	447	450	444	444	23,000	123.33
2016-08-15	449	451	446	449	20,200	124.72
2016-08-12	455	455	447	449	24,700	124.72
2016-08-10	461	461	449	454	36,000	126.11
2016-08-09	463	464	460	462	11,200	128.33
2016-08-08	464	465	455	465	26,800	129.17
2016-08-05	460	461	456	456	20,000	126.67
2016-08-04	463	468	460	462	12,200	128.33
2016-08-03	462	464	458	460	19,300	127.78
2016-08-02	474	474	465	468	13,000	130
2016-08-01	475	475	466	470	16,700	130.56
2016-07-29	468	472	465	472	9,600	131.11
2016-07-28	466	472	464	471	9,800	130.83
2016-07-27	468	470	465	470	8,000	130.56
2016-07-26	474	474	463	466	27,900	129.44
2016-07-25	469	472	467	472	12,000	131.11
2016-07-22	463	468	463	468	10,000	130
2016-07-21	470	472	464	468	12,800	130
2016-07-20	464	468	462	468	9,800	130
2016-07-19	463	466	455	465	15,600	129.17
2016-07-15	468	468	457	460	21,800	127.78
2016-07-14	464	468	464	464	14,600	128.89
2016-07-13	470	472	463	464	11,100	128.89
2016-07-12	464	469	461	463	32,300	128.61
2016-07-11	450	464	450	458	24,900	127.22
2016-07-08	456	456	446	447	16,000	124.17
2016-07-07	454	461	450	452	28,900	125.56
2016-07-06	460	463	450	454	24,500	126.11
2016-07-05	461	464	458	464	18,200	128.89
2016-07-04	461	461	456	459	24,300	127.50
2016-07-01	458	460	455	460	23,000	127.78
2016-06-30	460	460	448	452	28,200	125.56
2016-06-29	451	459	445	454	31,200	126.11
2016-06-28	445	455	436	451	64,100	125.28
2016-06-27	455	469	454	457	115,800	126.94
2016-06-24	473	476	442	448	69,700	124.44
2016-06-23	466	477	466	473	31,800	131.39
2016-06-22	469	473	467	469	31,900	130.28
2016-06-21	466	473	466	473	27,100	131.39
2016-06-20	470	474	466	468	28,300	130
2016-06-17	464	468	457	461	52,700	128.06
2016-06-16	474	474	464	465	38,400	129.17
2016-06-15	472	481	472	476	28,600	132.22
2016-06-14	488	488	473	476	47,700	132.22
2016-06-13	502	502	481	491	69,500	136.39
2016-06-10	520	520	507	508	59,800	141.11
2016-06-09	516	522	512	519	92,100	144.17
2016-06-08	508	518	507	516	101,100	143.33
2016-06-07	505	508	505	506	37,400	140.56
2016-06-06	498	505	494	505	43,100	140.28
2016-06-03	493	502	493	501	37,100	139.17
2016-06-02	497	501	496	497	40,000	138.06
2016-06-01	492	500	489	496	60,500	137.78
2016-05-31	498	498	490	494	56,000	137.22
2016-05-30	501	503	498	501	24,700	139.17
2016-05-27	502	505	498	502	33,600	139.44
2016-05-26	500	503	499	502	40,500	139.44
2016-05-25	500	507	500	503	47,600	139.72
2016-05-24	504	506	498	503	59,900	139.72
2016-05-23	509	510	504	505	56,000	140.28
2016-05-20	502	509	502	507	44,100	140.83
2016-05-19	506	513	506	507	62,700	140.83
2016-05-18	505	507	502	506	30,700	140.56
2016-05-17	503	507	502	507	36,900	140.83
2016-05-16	494	505	494	502	37,700	139.44
2016-05-13	502	505	494	498	28,700	138.33
2016-05-12	503	504	496	504	38,300	140
2016-05-11	504	509	502	504	36,700	140
2016-05-10	501	505	496	504	48,200	140
2016-05-09	511	514	503	504	98,500	140
2016-05-06	498	512	498	511	114,600	141.94
2016-05-02	484	497	482	493	62,000	136.94
2016-04-28	500	502	484	491	166,000	136.39
2016-04-27	468	472	465	465	13,100	129.17
2016-04-26	469	469	462	468	12,500	130
2016-04-25	478	479	471	472	22,000	131.11
2016-04-22	468	474	466	472	21,500	131.11
2016-04-21	457	469	457	469	37,100	130.28
2016-04-20	461	463	456	458	12,600	127.22
2016-04-19	455	464	452	458	25,100	127.22
2016-04-18	450	455	450	450	18,400	125
2016-04-15	461	462	458	461	9,800	128.06
2016-04-14	457	462	454	461	28,600	128.06
2016-04-13	456	457	448	452	14,700	125.56
2016-04-12	444	451	440	448	77,100	124.44
2016-04-11	440	446	435	446	10,100	123.89
2016-04-08	425	443	425	439	20,700	121.94
2016-04-07	436	441	434	437	18,200	121.39
2016-04-06	425	437	424	431	49,800	119.72
2016-04-05	449	450	441	441	15,600	122.50
2016-04-04	449	458	449	454	26,500	126.11
2016-04-01	461	467	446	446	41,400	123.89
2016-03-31	465	468	461	461	11,700	128.06
2016-03-30	465	469	460	463	21,400	128.61
2016-03-29	443	465	443	464	24,600	128.89
2016-03-28	443	449	443	449	14,700	124.72
2016-03-25	446	448	442	443	13,700	123.06
2016-03-24	446	449	443	446	17,200	123.89
2016-03-23	449	449	445	449	18,800	124.72
2016-03-22	442	451	441	449	17,900	124.72
2016-03-18	446	447	441	442	10,500	122.78
2016-03-17	454	454	447	448	17,600	124.44
2016-03-16	453	456	447	451	12,500	125.28
2016-03-15	453	463	452	455	16,200	126.39
2016-03-14	451	456	447	455	18,600	126.39
2016-03-11	440	449	439	446	30,700	123.89
2016-03-10	434	447	434	444	19,100	123.33
2016-03-09	439	440	421	432	46,700	120
2016-03-08	446	448	437	443	16,900	123.06
2016-03-07	449	449	444	446	17,100	123.89
2016-03-04	443	445	441	444	8,000	123.33
2016-03-03	443	444	440	443	11,000	123.06
2016-03-02	446	446	436	443	28,400	123.06
2016-03-01	433	437	428	430	23,800	119.44
2016-02-29	431	439	429	430	24,900	119.44
2016-02-26	432	432	424	429	13,500	119.17
2016-02-25	425	432	424	429	14,800	119.17
2016-02-24	420	430	418	424	28,300	117.78
2016-02-23	437	437	422	424	15,800	117.78
2016-02-22	425	438	425	437	10,500	121.39
2016-02-19	430	432	423	426	14,000	118.33
2016-02-18	433	437	429	435	16,300	120.83
2016-02-17	427	436	417	423	16,600	117.50
2016-02-16	425	435	424	426	20,900	118.33
2016-02-15	419	431	414	426	31,900	118.33
2016-02-12	390	414	389	395	47,600	109.72
2016-02-10	436	440	422	423	27,100	117.50
2016-02-09	443	451	433	435	31,800	120.83
2016-02-08	454	465	447	464	29,100	128.89
2016-02-05	470	474	458	461	12,600	128.06
2016-02-04	479	481	470	474	18,900	131.67
2016-02-03	482	484	476	479	17,100	133.06
2016-02-02	489	491	483	491	30,800	136.39
2016-02-01	477	480	476	480	35,300	133.33
2016-01-29	454	469	450	467	45,200	129.72
2016-01-28	443	456	443	449	17,300	124.72
2016-01-27	444	448	441	447	12,200	124.17
2016-01-26	445	446	433	436	18,600	121.11
2016-01-25	442	449	431	446	30,200	123.89
2016-01-22	416	434	416	434	27,100	120.56
2016-01-21	421	434	413	413	30,600	114.72
2016-01-20	442	444	426	429	27,300	119.17
2016-01-19	437	446	437	440	25,200	122.22
2016-01-18	443	446	433	442	41,600	122.78
2016-01-15	456	461	450	453	14,800	125.83
2016-01-14	455	457	450	453	32,100	125.83
2016-01-13	457	467	454	461	20,900	128.06
2016-01-12	472	472	451	451	48,100	125.28
2016-01-08	477	483	473	473	23,300	131.39
2016-01-07	483	487	477	479	32,200	133.06
2016-01-06	489	491	482	484	28,800	134.44
2016-01-05	492	493	486	490	28,900	136.11
2016-01-04	495	497	489	490	27,900	136.11

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