4826 (株)CIJ の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	722	751	716	749	210,500	208.06
2017-12-28	719	722	714	722	82,100	200.56
2017-12-27	722	722	710	719	181,900	199.72
2017-12-26	721	724	717	722	358,200	200.56
2017-12-25	728	731	721	721	276,400	200.28
2017-12-22	720	729	718	728	107,200	202.22
2017-12-21	710	719	708	717	135,100	199.17
2017-12-20	700	709	700	706	90,700	196.11
2017-12-19	706	708	698	700	113,100	194.44
2017-12-18	715	718	707	708	133,600	196.67
2017-12-15	719	720	712	713	90,100	198.06
2017-12-14	716	728	715	725	122,800	201.39
2017-12-13	711	715	710	712	58,600	197.78
2017-12-12	713	713	706	711	56,100	197.50
2017-12-11	703	710	702	710	64,200	197.22
2017-12-08	697	711	697	703	53,200	195.28
2017-12-07	694	713	694	708	74,200	196.67
2017-12-06	697	705	691	692	62,400	192.22
2017-12-05	707	709	695	700	78,100	194.44
2017-12-04	712	715	708	709	70,200	196.94
2017-12-01	711	712	702	703	64,100	195.28
2017-11-30	718	719	703	710	80,800	197.22
2017-11-29	720	724	710	712	75,300	197.78
2017-11-28	701	710	695	710	75,900	197.22
2017-11-27	684	696	684	696	73,600	193.33
2017-11-24	676	686	672	679	57,500	188.61
2017-11-22	681	684	672	672	96,700	186.67
2017-11-21	681	688	677	678	54,700	188.33
2017-11-20	679	683	672	677	46,500	188.06
2017-11-17	690	702	681	681	63,300	189.17
2017-11-16	661	694	661	687	77,100	190.83
2017-11-15	683	686	670	671	109,800	186.39
2017-11-13	720	720	703	703	65,000	195.28
2017-11-10	706	718	701	713	102,600	198.06
2017-11-09	716	724	701	706	119,500	196.11
2017-11-08	703	720	702	719	81,200	199.72
2017-11-07	712	713	703	707	89,500	196.39
2017-11-06	718	720	713	716	68,000	198.89
2017-11-02	732	732	712	713	94,400	198.06
2017-11-01	744	744	722	727	136,300	201.94
2017-10-31	717	734	711	733	279,300	203.61
2017-10-30	800	800	767	792	180,800	220
2017-10-27	781	795	778	794	148,900	220.56
2017-10-26	784	790	764	778	115,100	216.11
2017-10-25	785	803	784	787	183,900	218.61
2017-10-24	777	788	755	783	226,900	217.50
2017-10-23	747	778	743	775	361,900	215.28
2017-10-20	732	738	711	726	183,100	201.67
2017-10-19	730	750	720	731	436,900	203.06
2017-10-18	692	703	690	691	76,300	191.94
2017-10-17	700	702	687	692	108,000	192.22
2017-10-16	688	715	688	707	158,400	196.39
2017-10-13	672	689	668	686	112,100	190.56
2017-10-12	683	684	669	672	71,500	186.67
2017-10-11	665	682	664	678	118,300	188.33
2017-10-10	650	665	650	661	135,900	183.61
2017-10-06	647	649	645	646	22,600	179.44
2017-10-05	648	650	645	647	33,400	179.72
2017-10-04	649	649	644	648	38,500	180
2017-10-03	643	649	641	645	64,500	179.17
2017-10-02	642	644	636	643	60,300	178.61
2017-09-29	644	645	637	641	68,100	178.06
2017-09-28	644	647	635	640	40,700	177.78
2017-09-27	647	647	640	642	46,400	178.33
2017-09-26	639	647	637	647	56,400	179.72
2017-09-25	623	643	623	641	81,100	178.06
2017-09-22	620	622	610	616	55,100	171.11
2017-09-21	620	624	620	620	46,200	172.22
2017-09-20	630	630	615	620	99,400	172.22
2017-09-19	650	650	630	633	76,900	175.83
2017-09-15	620	644	620	640	69,800	177.78
2017-09-14	633	633	618	621	45,700	172.50
2017-09-13	638	643	633	633	35,900	175.83
2017-09-12	649	649	639	642	29,400	178.33
2017-09-11	645	649	641	645	32,100	179.17
2017-09-08	630	643	629	642	80,500	178.33
2017-09-07	625	629	620	629	42,800	174.72
2017-09-06	613	623	603	617	52,000	171.39
2017-09-05	621	629	609	614	75,200	170.56
2017-09-04	650	650	620	621	109,700	172.50
2017-09-01	639	650	639	648	91,700	180
2017-08-31	632	640	625	636	58,500	176.67
2017-08-30	624	632	624	632	49,400	175.56
2017-08-29	625	630	615	624	75,500	173.33
2017-08-28	616	627	616	624	72,600	173.33
2017-08-25	604	615	602	614	83,700	170.56
2017-08-24	603	609	603	608	59,200	168.89
2017-08-23	602	609	601	606	62,900	168.33
2017-08-22	598	606	597	602	56,600	167.22
2017-08-21	592	599	592	597	39,400	165.83
2017-08-18	588	595	588	592	39,000	164.44
2017-08-17	597	598	591	594	40,700	165
2017-08-16	599	600	595	597	45,000	165.83
2017-08-15	596	603	595	599	113,800	166.39
2017-08-14	579	598	579	594	136,300	165
2017-08-10	588	591	574	589	232,600	163.61
2017-08-09	562	562	554	556	29,700	154.44
2017-08-08	563	563	561	563	10,700	156.39
2017-08-07	561	564	561	562	17,500	156.11
2017-08-04	562	567	560	565	15,400	156.94
2017-08-03	561	563	558	563	24,700	156.39
2017-08-02	566	566	560	563	26,200	156.39
2017-08-01	566	566	560	562	23,800	156.11
2017-07-31	560	567	560	564	34,100	156.67
2017-07-28	568	569	560	567	26,500	157.50
2017-07-27	565	573	565	570	39,600	158.33
2017-07-26	568	569	561	564	35,100	156.67
2017-07-25	570	571	567	568	20,800	157.78
2017-07-24	571	571	568	570	25,400	158.33
2017-07-21	569	572	568	571	18,800	158.61
2017-07-20	569	570	566	569	23,300	158.06
2017-07-19	566	569	564	566	24,400	157.22
2017-07-18	565	568	564	566	23,800	157.22
2017-07-14	569	569	565	565	10,500	156.94
2017-07-13	567	569	564	568	25,100	157.78
2017-07-12	568	568	564	566	20,500	157.22
2017-07-11	564	568	562	566	25,100	157.22
2017-07-10	561	567	558	562	42,900	156.11
2017-07-07	561	564	557	557	35,100	154.72
2017-07-06	565	566	561	561	33,700	155.83
2017-07-05	563	565	558	564	34,100	156.67
2017-07-04	568	570	563	563	45,000	156.39
2017-07-03	570	572	568	568	37,900	157.78
2017-06-30	563	571	562	568	63,800	157.78
2017-06-29	562	567	560	564	61,700	156.67
2017-06-28	567	569	556	561	131,000	155.83
2017-06-27	580	585	578	583	92,100	161.94
2017-06-26	581	585	580	581	70,900	161.39
2017-06-23	573	582	573	582	75,500	161.67
2017-06-22	573	575	572	573	42,900	159.17
2017-06-21	573	576	572	572	65,000	158.89
2017-06-20	575	575	572	574	59,200	159.44
2017-06-19	575	576	570	575	58,100	159.72
2017-06-16	575	576	571	573	59,500	159.17
2017-06-15	577	580	574	575	45,600	159.72
2017-06-14	575	578	574	574	63,300	159.44
2017-06-13	574	576	572	575	40,500	159.72
2017-06-12	572	576	569	574	90,300	159.44
2017-06-09	577	577	569	572	144,800	158.89
2017-06-08	579	580	576	576	40,800	160
2017-06-07	575	579	574	577	66,100	160.28
2017-06-06	578	578	573	574	53,200	159.44
2017-06-05	576	582	575	577	65,100	160.28
2017-06-02	576	577	569	575	101,400	159.72
2017-06-01	569	577	567	570	93,400	158.33
2017-05-31	582	589	564	565	175,900	156.94
2017-05-30	580	585	573	582	222,400	161.67
2017-05-29	600	609	598	603	68,300	167.50
2017-05-26	593	598	592	597	54,100	165.83
2017-05-25	595	598	592	593	56,400	164.72
2017-05-24	592	593	588	592	46,500	164.44
2017-05-23	590	590	585	587	59,800	163.06
2017-05-22	578	587	577	585	90,700	162.50
2017-05-19	571	573	569	573	22,500	159.17
2017-05-18	565	572	557	570	67,600	158.33
2017-05-17	570	574	569	572	34,600	158.89
2017-05-16	572	575	570	573	45,200	159.17
2017-05-15	575	575	568	571	44,300	158.61
2017-05-12	573	573	569	573	30,700	159.17
2017-05-11	571	575	570	573	47,100	159.17
2017-05-10	569	570	568	569	29,500	158.06
2017-05-09	570	570	566	568	34,800	157.78
2017-05-08	570	570	565	567	57,300	157.50
2017-05-02	560	565	559	565	50,900	156.94
2017-05-01	559	561	552	560	59,300	155.56
2017-04-28	563	572	558	559	148,700	155.28
2017-04-27	584	590	567	587	82,200	163.06
2017-04-26	583	585	577	584	42,500	162.22
2017-04-25	579	585	576	578	79,500	160.56
2017-04-24	580	582	573	574	44,000	159.44
2017-04-21	593	593	561	579	95,100	160.83
2017-04-20	574	603	574	595	199,100	165.28
2017-04-19	565	575	564	572	100,300	158.89
2017-04-18	559	565	556	562	58,600	156.11
2017-04-17	551	556	549	555	21,300	154.17
2017-04-14	556	556	550	551	25,800	153.06
2017-04-13	550	557	549	556	39,100	154.44
2017-04-12	551	553	549	550	42,200	152.78
2017-04-11	558	558	553	556	42,300	154.44
2017-04-10	548	562	548	558	27,900	155
2017-04-07	542	556	540	548	50,300	152.22
2017-04-06	549	550	541	542	47,400	150.56
2017-04-05	547	552	546	549	28,300	152.50
2017-04-04	555	559	546	547	46,900	151.94
2017-04-03	560	560	554	555	40,100	154.17
2017-03-31	564	565	556	556	53,700	154.44
2017-03-30	560	561	555	560	35,400	155.56
2017-03-29	565	567	552	560	42,800	155.56
2017-03-28	553	560	551	560	51,500	155.56
2017-03-27	555	560	550	553	51,800	153.61
2017-03-24	541	561	541	557	92,900	154.72
2017-03-23	540	544	538	541	23,700	150.28
2017-03-22	543	552	543	544	40,000	151.11
2017-03-21	535	558	534	553	113,100	153.61
2017-03-17	535	536	531	532	29,900	147.78
2017-03-16	530	534	530	534	12,700	148.33
2017-03-15	534	534	526	531	17,700	147.50
2017-03-14	535	535	530	534	11,800	148.33
2017-03-13	537	537	533	535	13,600	148.61
2017-03-10	534	536	532	536	42,400	148.89
2017-03-09	533	533	531	532	5,200	147.78
2017-03-08	529	533	529	533	11,300	148.06
2017-03-07	534	534	529	530	17,500	147.22
2017-03-06	534	534	532	534	9,100	148.33
2017-03-03	532	534	531	534	9,400	148.33
2017-03-02	538	539	521	534	29,800	148.33
2017-03-01	535	535	531	535	31,400	148.61
2017-02-28	530	533	530	532	18,200	147.78
2017-02-27	533	534	526	530	18,700	147.22
2017-02-24	532	535	532	533	27,300	148.06
2017-02-23	532	534	531	532	14,000	147.78
2017-02-22	534	534	530	531	17,000	147.50
2017-02-21	534	534	531	533	32,700	148.06
2017-02-20	529	532	528	532	13,400	147.78
2017-02-17	527	529	527	528	10,400	146.67
2017-02-16	529	530	525	527	15,700	146.39
2017-02-15	530	533	529	530	15,000	147.22
2017-02-14	532	534	530	530	33,600	147.22
2017-02-13	530	533	529	532	31,600	147.78
2017-02-10	526	529	526	529	22,200	146.94
2017-02-09	526	526	522	525	11,700	145.83
2017-02-08	523	524	517	524	14,100	145.56
2017-02-07	521	525	517	523	27,400	145.28
2017-02-06	520	521	518	521	18,000	144.72
2017-02-03	521	523	519	520	24,000	144.44
2017-02-02	523	524	520	522	27,200	145
2017-02-01	525	525	520	523	32,300	145.28
2017-01-31	525	525	517	520	32,400	144.44
2017-01-30	520	525	518	525	69,800	145.83
2017-01-27	524	525	519	520	42,900	144.44
2017-01-26	515	524	513	522	36,900	145
2017-01-25	518	525	518	522	25,200	145
2017-01-24	515	519	512	518	19,200	143.89
2017-01-23	517	518	512	515	19,500	143.06
2017-01-20	515	517	513	517	19,500	143.61
2017-01-19	515	518	515	516	12,300	143.33
2017-01-18	511	517	510	515	33,400	143.06
2017-01-17	520	520	513	519	30,800	144.17
2017-01-16	526	526	520	522	19,300	145
2017-01-13	523	528	520	526	37,600	146.11
2017-01-12	525	529	517	529	61,000	146.94
2017-01-11	525	527	522	527	26,900	146.39
2017-01-10	527	528	524	527	44,400	146.39
2017-01-06	527	527	523	527	30,100	146.39
2017-01-05	525	529	523	528	53,500	146.67
2017-01-04	530	530	525	527	84,800	146.39

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