4826 (株)CIJ の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	653	657	640	647	53,000	431.33
2023-12-28	646	652	639	652	109,400	434.67
2023-12-27	649	653	643	650	166,800	433.33
2023-12-26	640	649	635	642	105,000	428
2023-12-25	644	649	633	638	89,100	425.33
2023-12-22	650	653	637	640	68,400	426.67
2023-12-21	631	647	622	644	95,400	429.33
2023-12-20	645	657	643	644	62,500	429.33
2023-12-19	625	645	625	645	64,000	430
2023-12-18	611	625	605	625	63,000	416.67
2023-12-15	612	635	610	618	149,300	412
2023-12-14	615	628	608	612	60,600	408
2023-12-13	599	610	599	607	55,300	404.67
2023-12-12	603	605	598	599	41,500	399.33
2023-12-11	589	603	589	602	53,300	401.33
2023-12-08	584	590	575	579	109,600	386
2023-12-07	616	616	589	589	79,500	392.67
2023-12-06	610	624	610	623	169,500	415.33
2023-12-05	611	616	610	610	52,000	406.67
2023-12-04	617	619	609	617	35,100	411.33
2023-12-01	623	624	615	617	47,700	411.33
2023-11-30	618	623	611	618	33,100	412
2023-11-29	610	617	610	615	21,300	410
2023-11-28	610	612	606	611	36,100	407.33
2023-11-27	615	624	590	603	68,200	402
2023-11-24	614	621	611	613	30,500	408.67
2023-11-22	616	623	615	617	22,400	411.33
2023-11-21	612	619	611	618	26,300	412
2023-11-20	619	628	610	611	57,300	407.33
2023-11-17	609	618	605	618	41,300	412
2023-11-16	605	614	603	607	42,100	404.67
2023-11-15	603	615	601	610	66,600	406.67
2023-11-14	599	599	588	588	31,500	392
2023-11-13	603	603	593	599	27,000	399.33
2023-11-10	598	602	594	598	45,500	398.67
2023-11-09	588	606	584	602	52,300	401.33
2023-11-08	592	596	577	582	49,100	388
2023-11-07	601	601	587	588	52,500	392
2023-11-06	580	605	580	603	141,100	402
2023-11-02	563	578	561	578	87,900	385.33
2023-11-01	550	557	544	553	80,600	368.67
2023-10-31	534	543	522	543	82,500	362
2023-10-30	530	540	520	531	120,300	354
2023-10-27	517	530	517	530	29,500	353.33
2023-10-26	526	527	517	517	25,500	344.67
2023-10-25	529	534	527	528	26,000	352
2023-10-24	521	527	505	525	71,000	350
2023-10-23	531	534	520	521	46,900	347.33
2023-10-20	531	536	529	534	29,800	356
2023-10-19	532	535	529	531	24,800	354
2023-10-18	531	538	529	538	31,900	358.67
2023-10-17	528	536	528	531	26,200	354
2023-10-16	533	534	522	523	44,000	348.67
2023-10-13	542	543	535	535	28,200	356.67
2023-10-12	546	548	542	547	27,000	364.67
2023-10-11	553	554	545	546	24,500	364
2023-10-10	559	561	554	555	33,300	370
2023-10-06	549	553	546	551	19,700	367.33
2023-10-05	530	546	530	544	37,300	362.67
2023-10-04	536	544	529	529	78,600	352.67
2023-10-03	547	561	546	550	51,500	366.67
2023-10-02	570	575	554	554	61,100	369.33
2023-09-29	569	578	564	569	152,200	379.33
2023-09-28	556	556	534	549	78,300	366
2023-09-27	557	568	548	562	63,600	374.67
2023-09-26	560	561	555	557	35,000	371.33
2023-09-25	550	556	541	556	32,100	370.67
2023-09-22	539	557	537	550	47,800	366.67
2023-09-21	545	548	541	542	24,200	361.33
2023-09-20	564	564	547	549	57,800	366
2023-09-19	563	564	558	563	31,600	375.33
2023-09-15	562	565	559	563	38,700	375.33
2023-09-14	563	563	557	561	25,600	374
2023-09-13	568	568	560	561	27,700	374
2023-09-12	563	568	563	567	13,300	378
2023-09-11	568	572	560	563	53,500	375.33
2023-09-08	571	574	564	566	67,000	377.33
2023-09-07	572	577	569	571	49,400	380.67
2023-09-06	580	583	575	578	33,800	385.33
2023-09-05	580	581	573	580	69,100	386.67
2023-09-04	580	580	563	579	80,300	386
2023-09-01	563	576	561	574	68,400	382.67
2023-08-31	560	566	558	562	48,900	374.67
2023-08-30	560	561	556	561	40,400	374
2023-08-29	549	559	547	559	42,100	372.67
2023-08-28	540	548	540	547	28,300	364.67
2023-08-25	537	539	531	538	24,300	358.67
2023-08-24	539	542	536	540	36,900	360
2023-08-23	528	535	527	535	39,300	356.67
2023-08-22	534	536	529	532	27,700	354.67
2023-08-21	518	535	516	530	41,400	353.33
2023-08-18	517	522	513	518	28,500	345.33
2023-08-17	522	523	511	521	46,100	347.33
2023-08-16	525	529	522	526	28,000	350.67
2023-08-15	526	530	522	530	57,400	353.33
2023-08-14	520	542	517	531	115,000	354
2023-08-10	517	520	507	520	87,900	346.67
2023-08-09	538	538	523	524	99,000	349.33
2023-08-08	546	546	534	535	23,800	356.67
2023-08-07	535	541	530	540	30,500	360
2023-08-04	535	538	531	536	28,600	357.33
2023-08-03	545	547	535	537	57,400	358
2023-08-02	563	563	550	550	59,500	366.67
2023-08-01	563	565	557	565	67,500	376.67
2023-07-31	551	562	548	560	100,000	373.33
2023-07-28	538	544	533	544	58,000	362.67
2023-07-27	539	549	538	544	61,100	362.67
2023-07-26	534	540	531	538	17,100	358.67
2023-07-25	545	547	534	536	80,300	357.33
2023-07-24	552	553	543	547	63,000	364.67
2023-07-21	555	556	547	549	64,100	366
2023-07-20	567	567	555	559	51,200	372.67
2023-07-19	563	573	563	569	40,600	379.33
2023-07-18	556	564	554	558	32,100	372
2023-07-14	568	569	552	556	37,300	370.67
2023-07-13	547	561	546	558	48,700	372
2023-07-12	560	560	545	546	54,200	364
2023-07-11	564	570	555	557	44,200	371.33
2023-07-10	565	570	555	555	69,500	370
2023-07-07	569	580	562	565	90,000	376.67
2023-07-06	587	589	570	576	107,300	384
2023-07-05	607	607	592	597	80,000	398
2023-07-04	617	622	612	612	74,000	408
2023-07-03	623	634	623	626	32,700	417.33
2023-06-30	627	627	611	620	60,000	413.33
2023-06-29	631	635	620	627	64,900	418
2023-06-28	623	642	623	638	76,100	425.33
2023-06-27	634	644	619	623	78,000	415.33
2023-06-26	644	646	635	637	35,300	424.67
2023-06-23	660	666	643	647	57,600	431.33
2023-06-22	667	676	657	657	70,500	438
2023-06-21	661	672	661	668	40,100	445.33
2023-06-20	680	680	655	666	101,900	444
2023-06-19	663	689	652	684	175,500	456
2023-06-16	633	648	629	648	117,800	432
2023-06-15	642	647	635	636	89,200	424
2023-06-14	646	667	639	641	139,200	427.33
2023-06-13	643	655	631	652	147,400	434.67
2023-06-12	633	656	628	647	179,200	431.33
2023-06-09	667	674	632	634	486,500	422.67
2023-06-08	719	721	662	677	2,310,900	451.33
2023-06-07	634	644	634	644	216,000	429.33
2023-06-06	530	548	527	544	106,100	362.67
2023-06-05	536	536	526	526	38,900	350.67
2023-06-02	514	529	513	527	47,800	351.33
2023-06-01	510	514	506	506	40,200	337.33
2023-05-31	518	518	506	508	54,300	338.67
2023-05-30	517	523	514	520	33,500	346.67
2023-05-29	519	522	516	517	24,700	344.67
2023-05-26	523	523	513	515	31,900	343.33
2023-05-25	524	526	520	522	34,200	348
2023-05-24	537	538	527	527	27,700	351.33
2023-05-23	549	552	536	540	42,100	360
2023-05-22	552	552	546	549	15,600	366
2023-05-19	559	559	551	551	26,600	367.33
2023-05-18	562	562	554	559	29,200	372.67
2023-05-17	556	562	551	558	26,000	372
2023-05-16	560	560	556	558	18,600	372
2023-05-15	560	563	556	557	49,100	371.33
2023-05-12	554	558	550	558	26,100	372
2023-05-11	550	553	547	548	17,000	365.33
2023-05-10	563	563	554	556	28,200	370.67
2023-05-09	564	565	560	565	33,800	376.67
2023-05-08	561	564	559	562	35,800	374.67
2023-05-02	563	565	556	562	61,400	374.67
2023-05-01	555	558	552	556	40,300	370.67
2023-04-28	542	545	534	545	54,400	363.33
2023-04-27	540	545	531	535	78,200	356.67
2023-04-26	547	547	540	543	26,200	362
2023-04-25	550	559	548	548	29,300	365.33
2023-04-24	543	550	542	548	14,300	365.33
2023-04-21	548	553	540	540	38,700	360
2023-04-20	551	552	545	548	27,300	365.33
2023-04-19	555	555	549	552	20,800	368
2023-04-18	548	555	546	555	31,800	370
2023-04-17	544	545	541	545	21,400	363.33
2023-04-14	537	544	537	544	27,100	362.67
2023-04-13	530	535	528	534	21,500	356
2023-04-12	524	530	521	530	16,100	353.33
2023-04-11	527	527	519	524	31,700	349.33
2023-04-10	515	524	515	522	31,600	348
2023-04-07	510	519	510	513	34,800	342
2023-04-06	516	519	510	510	61,800	340
2023-04-05	540	540	520	520	51,600	346.67
2023-04-04	557	557	544	549	61,600	366
2023-04-03	557	560	552	560	47,900	373.33
2023-03-31	562	562	542	544	56,400	362.67
2023-03-30	579	579	540	556	52,400	370.67
2023-03-29	1,078	1,139	1,069	1,139	42,100	379.67
2023-03-28	1,079	1,079	1,063	1,069	13,300	356.33
2023-03-27	1,069	1,079	1,058	1,076	23,000	358.67
2023-03-24	1,050	1,055	1,038	1,054	10,600	351.33
2023-03-23	1,044	1,050	1,033	1,050	12,200	350
2023-03-22	1,040	1,050	1,037	1,044	16,500	348
2023-03-20	1,035	1,039	1,013	1,015	21,700	338.33
2023-03-17	1,039	1,039	1,032	1,037	14,500	345.67
2023-03-16	1,008	1,023	1,006	1,018	27,800	339.33
2023-03-15	1,041	1,051	1,034	1,037	18,600	345.67
2023-03-14	1,068	1,068	1,029	1,036	35,300	345.33
2023-03-13	1,097	1,100	1,069	1,086	22,800	362
2023-03-10	1,115	1,122	1,101	1,115	39,200	371.67
2023-03-09	1,117	1,138	1,117	1,126	24,100	375.33
2023-03-08	1,109	1,123	1,100	1,120	21,200	373.33
2023-03-07	1,134	1,135	1,111	1,114	26,000	371.33
2023-03-06	1,114	1,136	1,113	1,127	41,000	375.67
2023-03-03	1,091	1,114	1,089	1,108	24,000	369.33
2023-03-02	1,101	1,106	1,081	1,085	41,100	361.67
2023-03-01	1,069	1,092	1,065	1,088	26,200	362.67
2023-02-28	1,083	1,083	1,065	1,071	12,600	357
2023-02-27	1,047	1,082	1,047	1,077	33,700	359
2023-02-24	1,026	1,045	1,026	1,043	20,800	347.67
2023-02-22	1,033	1,034	1,024	1,029	14,900	343
2023-02-21	1,036	1,045	1,032	1,037	10,700	345.67
2023-02-20	1,030	1,043	1,030	1,033	13,900	344.33
2023-02-17	1,034	1,034	1,022	1,030	17,900	343.33
2023-02-16	1,047	1,052	1,028	1,037	21,200	345.67
2023-02-15	1,053	1,053	1,040	1,047	23,800	349
2023-02-14	1,063	1,066	1,048	1,048	19,700	349.33
2023-02-13	1,044	1,058	1,042	1,051	33,600	350.33
2023-02-10	1,068	1,068	1,045	1,051	42,100	350.33
2023-02-09	1,072	1,079	1,065	1,070	48,900	356.67
2023-02-08	1,029	1,084	1,027	1,082	103,700	360.67
2023-02-07	1,037	1,045	1,001	1,036	92,800	345.33
2023-02-06	1,027	1,070	1,002	1,040	170,100	346.67
2023-02-03	1,020	1,030	1,013	1,030	36,400	343.33
2023-02-02	1,025	1,034	1,008	1,020	56,600	340
2023-02-01	980	1,022	980	1,022	70,800	340.67
2023-01-31	957	983	950	982	66,400	327.33
2023-01-30	955	973	945	958	194,000	319.33
2023-01-27	953	964	946	953	41,100	317.67
2023-01-26	953	958	945	953	36,800	317.67
2023-01-25	918	957	915	949	50,200	316.33
2023-01-24	909	924	899	920	34,800	306.67
2023-01-23	905	909	900	904	21,100	301.33
2023-01-20	895	904	882	903	23,900	301
2023-01-19	898	898	886	890	20,500	296.67
2023-01-18	878	900	872	898	31,700	299.33
2023-01-17	853	874	853	871	21,700	290.33
2023-01-16	861	866	856	861	20,500	287
2023-01-13	865	874	861	865	21,900	288.33
2023-01-12	879	879	865	876	35,200	292
2023-01-11	859	880	859	879	22,400	293
2023-01-10	856	869	852	859	17,200	286.33
2023-01-06	844	857	843	856	15,600	285.33
2023-01-05	855	863	840	854	28,500	284.67
2023-01-04	897	897	863	864	32,300	288

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