4826 (株)CIJ の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	895	898	886	893	26,000	297.67
2022-12-29	862	890	862	888	77,300	296
2022-12-28	889	896	868	875	119,400	291.67
2022-12-27	875	895	875	889	59,800	296.33
2022-12-26	875	881	865	877	61,200	292.33
2022-12-23	876	889	875	880	93,200	293.33
2022-12-22	881	885	874	878	27,800	292.67
2022-12-21	907	907	881	881	42,100	293.67
2022-12-20	919	929	900	904	32,700	301.33
2022-12-19	909	926	909	920	20,100	306.67
2022-12-16	932	932	913	913	57,500	304.33
2022-12-15	930	936	927	932	19,000	310.67
2022-12-14	917	939	913	936	22,000	312
2022-12-13	924	926	909	913	27,300	304.33
2022-12-12	910	918	901	918	21,600	306
2022-12-09	906	917	894	911	43,900	303.67
2022-12-08	883	898	873	891	23,800	297
2022-12-07	869	891	865	883	21,300	294.33
2022-12-06	883	884	870	875	25,000	291.67
2022-12-05	901	901	875	886	43,500	295.33
2022-12-02	914	919	900	911	64,100	303.67
2022-12-01	939	939	914	916	32,400	305.33
2022-11-30	905	939	905	934	33,500	311.33
2022-11-29	914	919	908	916	28,400	305.33
2022-11-28	937	937	914	914	38,900	304.67
2022-11-25	936	941	929	937	36,200	312.33
2022-11-24	930	942	926	935	50,000	311.67
2022-11-22	924	931	906	921	87,200	307
2022-11-21	874	938	874	930	214,900	310
2022-11-18	878	879	849	851	36,800	283.67
2022-11-17	862	877	858	867	31,100	289
2022-11-16	842	865	842	858	32,900	286
2022-11-15	832	852	832	842	33,300	280.67
2022-11-14	829	835	827	829	16,600	276.33
2022-11-11	823	829	822	825	25,700	275
2022-11-10	816	819	809	814	24,000	271.33
2022-11-09	805	820	805	816	17,100	272
2022-11-08	796	806	796	801	18,100	267
2022-11-07	784	798	784	798	16,200	266
2022-11-04	802	807	784	784	33,800	261.33
2022-11-02	824	824	802	802	23,000	267.33
2022-11-01	824	825	808	818	19,200	272.67
2022-10-31	819	820	801	820	29,300	273.33
2022-10-28	783	830	783	819	134,300	273
2022-10-27	797	797	778	780	12,600	260
2022-10-26	792	802	792	799	10,000	266.33
2022-10-25	801	807	784	786	12,900	262
2022-10-24	800	810	797	800	9,100	266.67
2022-10-21	818	820	800	800	12,900	266.67
2022-10-20	811	828	811	820	12,400	273.33
2022-10-19	813	829	811	820	17,300	273.33
2022-10-18	821	821	801	813	18,500	271
2022-10-17	823	823	810	810	11,700	270
2022-10-14	802	829	802	828	39,200	276
2022-10-13	792	801	791	797	13,000	265.67
2022-10-12	792	799	786	794	15,600	264.67
2022-10-11	803	805	789	794	19,600	264.67
2022-10-07	801	807	796	807	15,000	269
2022-10-06	800	808	800	807	20,900	269
2022-10-05	795	810	791	797	25,100	265.67
2022-10-04	753	793	753	791	28,400	263.67
2022-10-03	777	777	745	752	32,400	250.67
2022-09-30	827	827	772	777	58,900	259
2022-09-29	749	770	749	767	28,400	255.67
2022-09-28	723	754	722	754	27,600	251.33
2022-09-27	720	736	719	721	14,300	240.33
2022-09-26	732	735	719	719	18,700	239.67
2022-09-22	733	746	732	742	17,700	247.33
2022-09-21	746	754	733	733	12,400	244.33
2022-09-20	736	762	736	762	17,000	254
2022-09-16	748	750	728	728	21,700	242.67
2022-09-15	749	757	743	746	10,300	248.67
2022-09-14	763	763	747	747	23,100	249
2022-09-13	770	776	766	766	10,700	255.33
2022-09-12	768	779	766	779	8,600	259.67
2022-09-09	773	782	771	771	17,000	257
2022-09-08	761	780	759	780	20,100	260
2022-09-07	762	764	752	752	23,100	250.67
2022-09-06	763	772	755	762	11,900	254
2022-09-05	764	764	759	761	11,500	253.67
2022-09-02	777	777	762	769	18,200	256.33
2022-09-01	784	787	769	769	19,300	256.33
2022-08-31	781	787	777	779	9,000	259.67
2022-08-30	762	789	761	789	15,100	263
2022-08-29	770	772	753	753	14,700	251
2022-08-26	780	780	770	774	6,500	258
2022-08-25	780	780	775	780	4,200	260
2022-08-24	783	784	775	776	7,900	258.67
2022-08-23	792	792	783	783	8,600	261
2022-08-22	793	802	792	800	8,500	266.67
2022-08-19	800	800	795	795	10,500	265
2022-08-18	790	794	789	792	7,500	264
2022-08-17	806	806	792	796	16,700	265.33
2022-08-16	800	805	792	800	17,600	266.67
2022-08-15	796	799	791	795	8,300	265
2022-08-12	788	795	787	795	21,700	265
2022-08-10	772	784	772	784	9,600	261.33
2022-08-09	783	789	772	772	13,000	257.33
2022-08-08	782	782	765	779	16,900	259.67
2022-08-05	774	782	773	782	19,900	260.67
2022-08-04	773	773	757	765	17,800	255
2022-08-03	765	770	758	770	8,800	256.67
2022-08-02	789	789	763	765	20,700	255
2022-08-01	785	787	776	787	25,000	262.33
2022-07-29	784	784	765	777	10,700	259
2022-07-28	774	784	762	784	35,700	261.33
2022-07-27	766	771	757	762	23,400	254
2022-07-26	758	766	754	766	57,500	255.33
2022-07-25	750	751	742	745	8,700	248.33
2022-07-22	748	755	748	755	15,000	251.67
2022-07-21	741	746	741	744	12,100	248
2022-07-20	736	741	732	741	19,900	247
2022-07-19	730	730	722	728	8,500	242.67
2022-07-15	737	740	726	726	12,400	242
2022-07-14	733	737	729	736	8,100	245.33
2022-07-13	726	734	721	734	9,900	244.67
2022-07-12	733	733	721	726	19,000	242
2022-07-11	728	739	728	735	25,000	245
2022-07-08	723	732	723	728	33,700	242.67
2022-07-07	710	724	705	724	20,600	241.33
2022-07-06	721	723	710	710	16,900	236.67
2022-07-05	722	732	720	727	19,200	242.33
2022-07-04	736	736	723	726	23,000	242
2022-07-01	733	740	716	725	29,400	241.67
2022-06-30	745	749	733	733	27,000	244.33
2022-06-29	736	751	733	751	88,800	250.33
2022-06-28	767	776	765	774	52,900	258
2022-06-27	762	771	757	771	20,100	257
2022-06-24	758	773	758	762	16,300	254
2022-06-23	751	763	751	761	10,700	253.67
2022-06-22	750	760	745	757	18,900	252.33
2022-06-21	736	755	736	750	14,400	250
2022-06-20	757	758	735	736	18,600	245.33
2022-06-17	747	764	743	757	20,400	252.33
2022-06-16	759	766	752	758	21,300	252.67
2022-06-15	768	773	759	759	26,900	253
2022-06-14	776	781	772	773	26,600	257.67
2022-06-13	783	791	783	788	10,500	262.67
2022-06-10	807	807	794	797	27,300	265.67
2022-06-09	805	812	804	805	18,700	268.33
2022-06-08	798	817	796	816	28,500	272
2022-06-07	799	799	792	795	8,400	265
2022-06-06	794	803	790	797	15,200	265.67
2022-06-03	802	802	791	797	15,600	265.67
2022-06-02	801	802	793	796	20,100	265.33
2022-06-01	793	802	789	802	28,300	267.33
2022-05-31	798	800	787	800	37,400	266.67
2022-05-30	780	814	779	814	54,300	271.33
2022-05-27	777	780	772	778	14,800	259.33
2022-05-26	773	778	768	768	10,100	256
2022-05-25	767	773	766	769	8,700	256.33
2022-05-24	778	779	767	770	10,600	256.67
2022-05-23	761	782	761	782	23,000	260.67
2022-05-20	751	760	751	760	15,200	253.33
2022-05-19	749	757	748	751	13,500	250.33
2022-05-18	747	760	747	760	13,400	253.33
2022-05-17	742	746	736	746	24,700	248.67
2022-05-16	750	751	740	742	13,800	247.33
2022-05-13	732	744	730	741	21,900	247
2022-05-12	743	754	732	732	24,300	244
2022-05-11	748	759	747	754	17,000	251.33
2022-05-10	760	760	747	748	17,400	249.33
2022-05-09	770	775	760	760	17,700	253.33
2022-05-06	784	784	755	771	27,900	257
2022-05-02	773	777	765	771	24,300	257
2022-04-28	755	774	751	774	45,400	258
2022-04-27	750	757	736	750	64,200	250
2022-04-26	760	760	751	752	10,600	250.67
2022-04-25	760	762	749	753	18,100	251
2022-04-22	764	764	756	760	11,400	253.33
2022-04-21	769	769	757	764	19,600	254.67
2022-04-20	782	785	769	769	15,000	256.33
2022-04-19	769	790	768	787	27,000	262.33
2022-04-18	768	768	759	767	19,700	255.67
2022-04-15	773	776	763	765	16,100	255
2022-04-14	774	782	768	782	11,400	260.67
2022-04-13	768	768	760	766	22,200	255.33
2022-04-12	772	780	765	772	20,200	257.33
2022-04-11	767	772	764	772	15,900	257.33
2022-04-08	760	769	757	766	22,500	255.33
2022-04-07	755	762	751	759	27,400	253
2022-04-06	786	786	767	770	30,300	256.67
2022-04-05	784	794	778	784	26,900	261.33
2022-04-04	780	785	772	777	32,400	259
2022-04-01	764	774	751	774	29,000	258
2022-03-31	799	799	758	758	39,200	252.67
2022-03-30	842	851	781	796	54,700	265.33
2022-03-29	960	974	943	974	33,200	270.56
2022-03-28	940	952	937	949	11,400	263.61
2022-03-25	933	944	930	938	15,600	260.56
2022-03-24	927	948	924	948	22,300	263.33
2022-03-23	921	935	921	931	22,600	258.61
2022-03-22	908	919	904	919	16,000	255.28
2022-03-18	903	911	901	909	14,700	252.50
2022-03-17	916	920	903	912	25,100	253.33
2022-03-16	908	915	900	913	22,400	253.61
2022-03-15	917	917	901	906	13,100	251.67
2022-03-14	927	931	918	919	14,300	255.28
2022-03-11	905	926	899	924	22,300	256.67
2022-03-10	908	924	908	918	29,400	255
2022-03-09	890	904	880	893	30,500	248.06
2022-03-08	880	899	875	893	35,700	248.06
2022-03-07	862	890	852	883	49,600	245.28
2022-03-04	913	913	877	896	92,700	248.89
2022-03-03	880	961	873	915	355,300	254.17
2022-03-02	836	836	824	829	21,500	230.28
2022-03-01	826	833	819	829	27,100	230.28
2022-02-28	814	819	807	815	24,400	226.39
2022-02-25	806	808	802	808	8,200	224.44
2022-02-24	800	805	794	805	14,300	223.61
2022-02-22	805	807	800	801	7,700	222.50
2022-02-21	810	810	802	808	11,300	224.44
2022-02-18	796	815	796	811	16,200	225.28
2022-02-17	803	807	797	801	12,300	222.50
2022-02-16	812	814	804	807	11,600	224.17
2022-02-15	806	813	802	804	27,300	223.33
2022-02-14	818	818	799	803	19,500	223.06
2022-02-10	813	820	809	818	18,300	227.22
2022-02-09	811	813	803	808	18,500	224.44
2022-02-08	811	814	803	807	16,900	224.17
2022-02-07	812	815	810	811	14,900	225.28
2022-02-04	805	819	804	812	17,200	225.56
2022-02-03	821	821	810	816	16,100	226.67
2022-02-02	823	832	815	832	40,700	231.11
2022-02-01	803	822	800	808	18,600	224.44
2022-01-31	787	799	787	796	14,200	221.11
2022-01-28	806	808	785	793	41,600	220.28
2022-01-27	814	822	799	799	28,400	221.94
2022-01-26	822	831	819	821	11,900	228.06
2022-01-25	821	826	818	822	15,500	228.33
2022-01-24	820	835	820	828	13,400	230
2022-01-21	812	823	807	823	20,800	228.61
2022-01-20	812	828	812	818	17,900	227.22
2022-01-19	821	833	812	812	48,200	225.56
2022-01-18	835	843	817	823	26,000	228.61
2022-01-17	835	838	821	833	29,700	231.39
2022-01-14	836	841	829	835	23,900	231.94
2022-01-13	843	847	826	841	23,400	233.61
2022-01-12	842	847	837	839	30,400	233.06
2022-01-11	843	846	822	844	24,700	234.44
2022-01-07	845	860	837	843	36,200	234.17
2022-01-06	858	858	843	843	9,900	234.17
2022-01-05	867	867	856	858	10,700	238.33
2022-01-04	869	869	855	867	12,800	240.83

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11月
日	月	火	水	木	金	土
« 10月31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