4826 (株)CIJ の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	864	865	856	865	10,900	240.28
2021-12-29	853	863	851	861	55,100	239.17
2021-12-28	850	858	848	858	86,800	238.33
2021-12-27	850	854	849	850	49,900	236.11
2021-12-24	854	854	841	851	58,900	236.39
2021-12-23	854	854	845	854	15,100	237.22
2021-12-22	855	856	848	852	16,400	236.67
2021-12-21	856	856	850	855	12,500	237.50
2021-12-20	850	859	847	847	17,500	235.28
2021-12-17	850	859	848	857	39,600	238.06
2021-12-16	859	859	847	852	14,700	236.67
2021-12-15	850	858	846	846	10,600	235
2021-12-14	852	853	845	853	11,400	236.94
2021-12-13	860	861	842	849	15,400	235.83
2021-12-10	854	858	841	852	37,900	236.67
2021-12-09	853	854	841	851	15,300	236.39
2021-12-08	850	853	845	853	19,800	236.94
2021-12-07	835	849	833	845	24,200	234.72
2021-12-06	830	834	819	831	22,900	230.83
2021-12-03	829	831	814	823	35,100	228.61
2021-12-02	819	828	812	817	30,300	226.94
2021-12-01	808	828	805	819	29,100	227.50
2021-11-30	808	830	805	805	33,600	223.61
2021-11-29	811	821	789	789	58,100	219.17
2021-11-26	839	839	824	826	16,600	229.44
2021-11-25	832	844	831	834	5,600	231.67
2021-11-24	836	842	835	835	7,000	231.94
2021-11-22	835	845	835	840	5,700	233.33
2021-11-19	850	850	835	835	13,700	231.94
2021-11-18	847	849	843	845	5,600	234.72
2021-11-17	852	852	846	846	3,900	235
2021-11-16	846	858	846	848	10,500	235.56
2021-11-15	853	853	845	848	4,900	235.56
2021-11-12	847	854	846	852	8,700	236.67
2021-11-11	851	851	840	840	10,100	233.33
2021-11-10	844	854	844	851	9,800	236.39
2021-11-09	849	849	844	844	5,200	234.44
2021-11-08	850	851	847	850	4,900	236.11
2021-11-05	852	854	850	850	7,700	236.11
2021-11-04	852	859	850	858	9,600	238.33
2021-11-02	858	858	850	854	8,300	237.22
2021-11-01	859	859	848	854	22,100	237.22
2021-10-29	844	857	839	844	13,700	234.44
2021-10-28	841	848	837	844	11,000	234.44
2021-10-27	847	847	841	841	8,500	233.61
2021-10-26	-	-	-	849	-	235.83
2021-10-25	857	851	845	849	6,400	235.83
2021-10-22	857	857	845	844	5,200	234.44
2021-10-21	850	851	845	845	4,200	234.72
2021-10-20	857	857	849	852	3,700	236.67
2021-10-19	856	856	849	850	11,100	236.11
2021-10-18	855	855	849	855	7,600	237.50
2021-10-15	845	857	845	857	11,700	238.06
2021-10-14	843	849	841	846	11,600	235
2021-10-13	849	852	845	845	28,400	234.72
2021-10-12	857	857	849	849	11,000	235.83
2021-10-11	862	863	854	857	7,500	238.06
2021-10-08	855	863	852	855	8,300	237.50
2021-10-07	844	863	842	842	14,600	233.89
2021-10-06	850	856	843	844	14,600	234.44
2021-10-05	857	859	843	847	25,400	235.28
2021-10-04	869	869	852	862	24,000	239.44
2021-10-01	886	892	851	851	55,500	236.39
2021-09-30	851	857	851	856	8,000	237.78
2021-09-29	843	865	843	851	45,500	236.39
2021-09-28	879	879	861	873	24,600	242.50
2021-09-27	873	878	873	875	10,600	243.06
2021-09-24	870	875	865	873	17,300	242.50
2021-09-22	871	871	861	862	12,900	239.44
2021-09-21	867	879	866	875	16,000	243.06
2021-09-17	875	888	874	888	21,900	246.67
2021-09-16	883	883	865	875	25,100	243.06
2021-09-15	878	884	874	884	16,800	245.56
2021-09-14	883	883	865	883	28,200	245.28
2021-09-13	872	883	871	883	10,400	245.28
2021-09-10	868	881	867	881	25,600	244.72
2021-09-09	887	887	870	870	17,200	241.67
2021-09-08	879	887	879	885	19,100	245.83
2021-09-07	874	891	874	879	31,200	244.17
2021-09-06	871	875	868	873	9,700	242.50
2021-09-03	862	872	855	871	21,600	241.94
2021-09-02	874	874	852	863	11,500	239.72
2021-09-01	866	867	857	867	14,500	240.83
2021-08-31	854	866	853	855	26,800	237.50
2021-08-30	847	854	847	854	4,800	237.22
2021-08-27	847	852	846	849	5,800	235.83
2021-08-26	850	854	846	854	8,900	237.22
2021-08-25	844	852	844	852	7,600	236.67
2021-08-24	846	849	842	846	10,200	235
2021-08-23	840	852	840	844	15,000	234.44
2021-08-20	845	845	832	837	15,700	232.50
2021-08-19	840	846	840	840	5,100	233.33
2021-08-18	843	850	843	848	9,900	235.56
2021-08-17	841	848	838	841	17,800	233.61
2021-08-16	850	852	841	841	15,600	233.61
2021-08-13	849	852	847	849	6,200	235.83
2021-08-12	855	855	846	847	8,700	235.28
2021-08-11	850	855	844	855	8,400	237.50
2021-08-10	849	853	843	850	19,600	236.11
2021-08-06	834	852	812	836	70,700	232.22
2021-08-05	844	847	840	841	13,800	233.61
2021-08-04	842	851	840	848	15,200	235.56
2021-08-03	844	850	844	848	8,500	235.56
2021-08-02	858	858	846	853	22,700	236.94
2021-07-30	851	851	843	847	16,900	235.28
2021-07-29	850	854	849	852	11,800	236.67
2021-07-28	844	849	839	844	29,000	234.44
2021-07-27	851	853	846	853	14,200	236.94
2021-07-26	855	857	842	851	18,100	236.39
2021-07-21	838	849	838	842	14,200	233.89
2021-07-20	841	849	837	840	15,600	233.33
2021-07-19	832	849	828	841	29,700	233.61
2021-07-16	836	846	836	837	10,300	232.50
2021-07-15	850	850	835	844	21,400	234.44
2021-07-14	835	853	835	847	28,800	235.28
2021-07-13	844	844	833	840	19,400	233.33
2021-07-12	844	847	833	846	26,300	235
2021-07-09	813	838	811	833	39,300	231.39
2021-07-08	821	837	818	818	44,800	227.22
2021-07-07	815	829	814	822	28,400	228.33
2021-07-06	823	830	818	821	16,000	228.06
2021-07-05	828	841	823	823	15,000	228.61
2021-07-02	830	834	825	827	13,700	229.72
2021-07-01	833	833	822	826	25,900	229.44
2021-06-30	842	842	828	828	20,000	230
2021-06-29	837	853	834	834	84,900	231.67
2021-06-28	852	859	841	855	90,900	237.50
2021-06-25	845	857	844	847	26,100	235.28
2021-06-24	842	850	842	845	10,400	234.72
2021-06-23	840	849	840	846	12,200	235
2021-06-22	841	847	837	844	27,500	234.44
2021-06-21	840	845	831	835	33,700	231.94
2021-06-18	845	850	843	843	26,100	234.17
2021-06-17	844	850	843	846	13,000	235
2021-06-16	846	849	843	848	30,500	235.56
2021-06-15	850	855	843	846	34,800	235
2021-06-14	850	852	845	850	17,700	236.11
2021-06-11	853	854	849	849	26,700	235.83
2021-06-10	849	856	849	854	11,500	237.22
2021-06-09	852	857	848	849	26,300	235.83
2021-06-08	846	858	845	855	12,700	237.50
2021-06-07	853	855	850	851	13,300	236.39
2021-06-04	851	852	847	848	9,600	235.56
2021-06-03	848	853	846	851	11,300	236.39
2021-06-02	855	855	841	848	28,000	235.56
2021-06-01	847	854	838	849	21,900	235.83
2021-05-31	849	849	835	843	17,800	234.17
2021-05-28	831	844	831	844	27,900	234.44
2021-05-27	833	838	830	830	9,800	230.56
2021-05-26	839	841	833	833	13,800	231.39
2021-05-25	857	858	839	839	14,400	233.06
2021-05-24	847	855	841	849	13,300	235.83
2021-05-21	841	854	841	841	15,900	233.61
2021-05-20	832	849	832	841	18,100	233.61
2021-05-19	846	846	828	828	18,700	230
2021-05-18	827	848	827	846	10,800	235
2021-05-17	849	856	827	827	14,000	229.72
2021-05-14	828	849	828	840	17,200	233.33
2021-05-13	836	839	815	818	31,600	227.22
2021-05-12	852	858	838	840	23,600	233.33
2021-05-11	869	869	850	850	24,000	236.11
2021-05-10	868	872	867	869	9,800	241.39
2021-05-07	860	872	859	867	11,000	240.83
2021-05-06	874	874	859	859	25,900	238.61
2021-04-30	876	876	863	865	23,000	240.28
2021-04-28	874	876	866	866	21,200	240.56
2021-04-27	872	878	865	870	42,500	241.67
2021-04-26	898	905	891	900	19,500	250
2021-04-23	888	895	887	890	9,500	247.22
2021-04-22	891	894	884	892	9,300	247.78
2021-04-21	890	893	878	879	26,800	244.17
2021-04-20	907	911	896	896	23,200	248.89
2021-04-19	910	915	905	912	15,500	253.33
2021-04-16	912	917	909	910	4,300	252.78
2021-04-15	911	918	907	917	9,400	254.72
2021-04-14	926	926	911	914	16,800	253.89
2021-04-13	933	933	919	926	16,500	257.22
2021-04-12	944	949	933	935	40,100	259.72
2021-04-09	901	932	895	929	38,200	258.06
2021-04-08	920	921	902	902	18,200	250.56
2021-04-07	900	930	899	930	33,800	258.33
2021-04-06	920	920	897	901	22,100	250.28
2021-04-05	909	913	906	913	19,400	253.61
2021-04-02	921	921	910	914	13,800	253.89
2021-04-01	918	922	906	906	22,100	251.67
2021-03-31	908	919	904	905	16,200	251.39
2021-03-30	918	922	907	916	33,900	254.44
2021-03-29	920	920	894	918	40,600	255
2021-03-26	896	911	887	911	28,800	253.06
2021-03-25	888	898	879	892	22,600	247.78
2021-03-24	910	910	878	882	35,100	245
2021-03-23	919	927	914	916	22,200	254.44
2021-03-22	919	919	909	918	24,500	255
2021-03-19	912	924	905	924	21,400	256.67
2021-03-18	909	920	902	920	19,000	255.56
2021-03-17	906	909	900	909	10,700	252.50
2021-03-16	893	908	889	908	25,400	252.22
2021-03-15	890	895	877	895	26,100	248.61
2021-03-12	880	886	872	883	33,600	245.28
2021-03-11	897	897	884	894	16,400	248.33
2021-03-10	891	897	884	897	25,800	249.17
2021-03-09	873	885	864	885	25,000	245.83
2021-03-08	868	873	855	871	24,100	241.94
2021-03-05	864	864	837	862	34,900	239.44
2021-03-04	856	865	851	865	16,200	240.28
2021-03-03	861	864	848	864	16,400	240
2021-03-02	875	875	843	865	29,500	240.28
2021-03-01	856	870	846	866	25,500	240.56
2021-02-26	850	860	841	845	41,800	234.72
2021-02-25	855	864	852	852	13,500	236.67
2021-02-24	872	872	852	855	22,800	237.50
2021-02-22	867	874	867	872	14,200	242.22
2021-02-19	881	881	852	858	43,900	238.33
2021-02-18	899	900	883	884	20,700	245.56
2021-02-17	920	920	897	899	19,800	249.72
2021-02-16	924	927	910	921	23,400	255.83
2021-02-15	906	926	904	921	38,000	255.83
2021-02-12	912	912	900	902	22,200	250.56
2021-02-10	906	915	902	906	23,700	251.67
2021-02-09	904	906	895	906	13,300	251.67
2021-02-08	905	907	892	905	25,100	251.39
2021-02-05	890	899	886	899	23,100	249.72
2021-02-04	891	894	882	891	12,500	247.50
2021-02-03	887	894	883	894	24,900	248.33
2021-02-02	893	893	878	887	21,500	246.39
2021-02-01	872	885	868	882	21,300	245
2021-01-29	871	883	865	875	24,400	243.06
2021-01-28	884	884	865	869	59,500	241.39
2021-01-27	885	893	880	889	35,700	246.94
2021-01-26	880	883	873	880	9,800	244.44
2021-01-25	876	883	870	880	13,700	244.44
2021-01-22	871	878	868	869	23,200	241.39
2021-01-21	874	885	874	877	16,400	243.61
2021-01-20	884	884	871	873	13,200	242.50
2021-01-19	879	885	874	874	19,700	242.78
2021-01-18	884	888	881	886	9,900	246.11
2021-01-15	878	894	875	887	20,300	246.39
2021-01-14	894	895	874	877	41,800	243.61
2021-01-13	880	895	872	895	36,800	248.61
2021-01-12	888	888	871	879	34,400	244.17
2021-01-08	895	896	879	889	53,800	246.94
2021-01-07	910	910	893	897	23,300	249.17
2021-01-06	902	909	892	897	25,300	249.17
2021-01-05	900	911	896	899	15,300	249.72
2021-01-04	927	927	899	907	21,600	251.94

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