1. HOME >
  2. 株価時系列 >
  3. 4826 >
  4. 2020年

4826 (株)CIJ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3093593591492526,600256.94
2020-12-2989393289393255,400258.89
2020-12-28925925892908106,100252.22
2020-12-2590492090392064,700255.56
2020-12-2490090789790323,800250.83
2020-12-2389190789190420,100251.11
2020-12-2291291488588829,500246.67
2020-12-2192592891391730,800254.72
2020-12-1893093392192738,100257.50
2020-12-1793293892593042,900258.33
2020-12-1694094093193421,400259.44
2020-12-1594095193694320,200261.94
2020-12-1493895693694028,000261.11
2020-12-1193793992993328,000259.17
2020-12-1094094192893220,600258.89
2020-12-0994194793894716,000263.06
2020-12-0894095093093818,800260.56
2020-12-0794895093394125,100261.39
2020-12-0495795894194416,400262.22
2020-12-0397297795795720,800265.83
2020-12-021,0051,00597497644,800271.11
2020-12-019811,0209741,01652,100282.22
2020-11-3098699897297333,500270.28
2020-11-2796398896398447,800273.33
2020-11-2694896394096229,200267.22
2020-11-2593995292794231,200261.67
2020-11-2492893992392821,500257.78
2020-11-2092992991492021,300255.56
2020-11-1993594591991933,800255.28
2020-11-1895696493894827,600263.33
2020-11-1799399394494739,800263.06
2020-11-169961,01398899632,700276.67
2020-11-131,0431,04398198159,000272.50
2020-11-121,0261,0551,0211,04366,300289.72
2020-11-111,0061,0361,0011,02674,400285
2020-11-101,0201,03298999677,800276.67
2020-11-091,0231,0331,0131,01573,900281.94
2020-11-061,0201,0221,0041,02267,600283.89
2020-11-059951,0209881,020137,000283.33
2020-11-0496699396699399,100275.83
2020-11-0295996895096569,200268.06
2020-10-30945980940956106,300265.56
2020-10-2992594492293171,200258.61
2020-10-2891593490493372,900259.17
2020-10-2788592487891396,500253.61
2020-10-2689391588891344,000253.61
2020-10-2387688986588813,800246.67
2020-10-2289989987588028,800244.44
2020-10-2189590089089914,300249.72
2020-10-2090590589089015,700247.22
2020-10-1987690487090423,500251.11
2020-10-1690290287387625,900243.33
2020-10-1592592590490916,700252.50
2020-10-1492393291792423,600256.67
2020-10-1392692691892312,800256.39
2020-10-1292292691492610,400257.22
2020-10-0991892290591921,600255.28
2020-10-0893693890291842,300255
2020-10-079389389289329,200258.89
2020-10-0694895393793814,700260.56
2020-10-0591594491594426,200262.22
2020-10-0293793789590449,300251.11
2020-09-3094895492893041,300258.33
2020-09-2997197194395457,000265
2020-09-2896097195397169,800269.72
2020-09-2593695592795565,200265.28
2020-09-2492595092092563,700256.94
2020-09-2393093891693762,400260.28
2020-09-1891891889491640,600254.44
2020-09-1788591188391130,800253.06
2020-09-1687488487288132,800244.72
2020-09-1586987286387223,400242.22
2020-09-1486086485286120,600239.17
2020-09-1185086484985725,300238.06
2020-09-1084085484085415,500237.22
2020-09-0983985083583523,500231.94
2020-09-0883785983785922,100238.61
2020-09-0784285684084111,200233.61
2020-09-0483385083384218,400233.89
2020-09-0387087084884828,300235.56
2020-09-0287587585586726,000240.83
2020-09-0186286384884924,400235.83
2020-08-3187487986186168,300239.17
2020-08-2886087283884441,100234.44
2020-08-278558608428606,400238.89
2020-08-2685485684685114,700236.39
2020-08-2584085084084813,400235.56
2020-08-248408408318367,500232.22
2020-08-2183584483384110,600233.61
2020-08-2084684683583710,700232.50
2020-08-198468468418464,200235
2020-08-1884584783384617,900235
2020-08-1783984983383311,400231.39
2020-08-1486086084384312,900234.17
2020-08-1386086084585718,200238.06
2020-08-1284885884085026,000236.11
2020-08-1185385983384027,500233.33
2020-08-0780885080085042,000236.11
2020-08-067937937807839,000217.50
2020-08-057947977797938,900220.28
2020-08-0479879878579211,700220
2020-08-0378379377579324,100220.28
2020-07-3179979977077126,400214.17
2020-07-3077879477879318,900220.28
2020-07-2978378577577815,300216.11
2020-07-2879680078178819,000218.89
2020-07-2779180078480016,000222.22
2020-07-2279980179079714,100221.39
2020-07-217937997887999,900221.94
2020-07-2078879577279031,500219.44
2020-07-1779879878579212,300220
2020-07-1680980979179410,600220.56
2020-07-1580280978980918,400224.72
2020-07-1479579578379312,000220.28
2020-07-1378079778079720,800221.39
2020-07-1078579777977922,200216.39
2020-07-0978780078378524,800218.06
2020-07-0879780979179117,200219.72
2020-07-0780480478480020,600222.22
2020-07-0679881079480424,900223.33
2020-07-0379280478679419,600220.56
2020-07-0280681077879273,000220
2020-07-0182682679279830,700221.67
2020-06-3084885082282229,300228.33
2020-06-2986786783884842,500235.56
2020-06-2689490488689261,900247.78
2020-06-2590090689089029,500247.22
2020-06-2491291990390319,700250.83
2020-06-2393493890391247,600253.33
2020-06-22943948921928101,700257.78
2020-06-1989289587788430,000245.56
2020-06-1888989387288921,600246.94
2020-06-1787889087188623,100246.11
2020-06-1686588385688141,900244.72
2020-06-1586787384184134,500233.61
2020-06-1283488283487659,900243.33
2020-06-1192892888888857,100246.67
2020-06-1091492891192822,500257.78
2020-06-0992392390691432,000253.89
2020-06-0893093491692536,500256.94
2020-06-0592393191192324,900256.39
2020-06-0494594691793244,600258.89
2020-06-0396096193894854,700263.33
2020-06-0296096094495340,000264.72
2020-06-0195096394295157,900264.17
2020-05-2992694892494657,500262.78
2020-05-2893393990592285,800256.11
2020-05-2794094692893751,800260.28
2020-05-26960989931943143,600261.94
2020-05-25869970869940273,800261.11
2020-05-2283584182683918,600233.06
2020-05-2184084082082926,200230.28
2020-05-2081783080483036,300230.56
2020-05-1982582580380926,000224.72
2020-05-1882182179781824,500227.22
2020-05-1579481878581829,100227.22
2020-05-1485185178879083,300219.44
2020-05-13833859820841102,500233.61
2020-05-1280881680380327,700223.06
2020-05-1177780877680833,800224.44
2020-05-0878678776477624,800215.56
2020-05-0775279275179244,700220
2020-05-0176276274774931,000208.06
2020-04-3077877876076436,000212.22
2020-04-2875378174576662,400212.78
2020-04-2779379877279829,000221.67
2020-04-2476977375677229,800214.44
2020-04-2376076975376918,100213.61
2020-04-2278778775175624,300210
2020-04-2179079177079114,500219.72
2020-04-207797987797909,800219.44
2020-04-1780080677977929,200216.39
2020-04-1677079777079715,700221.39
2020-04-1576878175877723,300215.83
2020-04-1475977375277228,900214.44
2020-04-1375876574675521,000209.72
2020-04-1076076574575827,800210.56
2020-04-0975576473875730,200210.28
2020-04-0875976774675740,500210.28
2020-04-0775976872975929,900210.83
2020-04-0670475970475131,800208.61
2020-04-0372274270270323,700195.28
2020-04-0275075272673134,600203.06
2020-04-0175176171972230,000200.56
2020-03-3178678673574739,000207.50
2020-03-3078578876078529,400218.06
2020-03-2779079776779648,100221.11
2020-03-2678078974576048,200211.11
2020-03-2577477874877856,400216.11
2020-03-2476476974075356,200209.17
2020-03-2372674768872761,200201.94
2020-03-1968575568572860,600202.22
2020-03-1870472767567552,400187.50
2020-03-1761070660369498,600192.78
2020-03-1662066161761783,900171.39
2020-03-1361664259461796,800171.39
2020-03-1267570366566683,400185
2020-03-1171973870070259,900195
2020-03-10660726658719106,200199.72
2020-03-0969571267968559,300190.28
2020-03-0673173271071345,500198.06
2020-03-0574975573774235,100206.11
2020-03-0473175673173949,100205.28
2020-03-0378880174674675,500207.22
2020-03-0275078374977755,400215.83
2020-02-2876177073373754,600204.72
2020-02-2778979876977068,800213.89
2020-02-2680080875979285,000220
2020-02-2578681478380371,300223.06
2020-02-2181583081181620,700226.67
2020-02-2082883381982317,200228.61
2020-02-1981583081582123,000228.06
2020-02-1883583581081541,400226.39
2020-02-1783583782583028,800230.56
2020-02-1484584582683722,800232.50
2020-02-1385885984684817,800235.56
2020-02-1286286285285811,500238.33
2020-02-1086587185986222,500239.44
2020-02-0788088086787411,500242.78
2020-02-0688188386688025,600244.44
2020-02-0588288286486621,000240.56
2020-02-0484587284587030,200241.67
2020-02-0384985884585225,800236.67
2020-01-3184586784486435,000240
2020-01-30839861823850129,000236.11
2020-01-2988488486886956,700241.39
2020-01-2889189188188437,700245.56
2020-01-2790791490290443,000251.11
2020-01-2495395392893557,900259.72
2020-01-2394896594096583,100268.06
2020-01-2292694192593635,300260
2020-01-2192092991392922,100258.06
2020-01-2091492591091726,100254.72
2020-01-1792592591891933,200255.28
2020-01-1694594592592523,600256.94
2020-01-1593894192993935,100260.83
2020-01-1494195292595051,800263.89
2020-01-1096096795695613,500265.56
2020-01-0996397095796319,000267.50
2020-01-0897197193895035,300263.89
2020-01-0796797896597427,200270.56
2020-01-0698098396096240,000267.22

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