[4826 東証1部] CIJ 日足 時系列データ

[4826 東証1部] CIJ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05518.00520.00517.00518.005450028234000
2016-12-02520.00521.00517.00518.006370033080500
2016-12-01520.00520.00517.00520.003730019373700
2016-11-30517.00519.00515.00519.003440017800800
2016-11-29514.00517.00513.00517.003730019218900
2016-11-28510.00514.00510.00514.002270011620100
2016-11-25510.00511.00507.00510.002120010802900
2016-11-24508.00510.00507.00510.002420012305400
2016-11-22505.00507.00502.00506.00132006671200
2016-11-21504.00505.00503.00505.00155007814200
2016-11-18504.00504.00499.00503.00154007739000
2016-11-17500.00504.00500.00503.00112005623800
2016-11-16502.00504.00501.00504.00120006035000
2016-11-15504.00504.00496.00500.00134006704300
2016-11-14503.00505.00500.00504.002370011925000
2016-11-11504.00504.00499.00502.00193009677900
2016-11-10501.00502.00495.00501.002400011991800
2016-11-09500.00500.00466.00482.005470026763300
2016-11-08497.00500.00496.00499.00159007918300
2016-11-07496.00502.00496.00497.002040010161800
2016-11-04498.00499.00490.00496.002920014473000
2016-11-02502.00505.00500.00505.002650013325000
2016-11-01506.00506.00498.00506.004440022375100
2016-10-31503.00506.00501.00505.003500017641400
2016-10-28504.00505.00499.00505.004170020990100
2016-10-27504.00505.00501.00504.002800014093700
2016-10-26501.00504.00497.00502.002410012089200
2016-10-25500.00503.00499.00501.003000015023600
2016-10-24498.00499.00494.00499.002930014576800
2016-10-21496.00500.00494.00495.002840014105400
2016-10-20495.00497.00494.00496.002250011151000
2016-10-19489.00494.00488.00493.002630012910500
2016-10-18485.00489.00485.00487.00174008483800
2016-10-17487.00489.00485.00489.00162007894800
2016-10-14483.00486.00482.00485.0065003148200
2016-10-13483.00485.00480.00485.00145007001900
2016-10-12485.00487.00483.00483.00121005862500
2016-10-11483.00487.00483.00487.00139006746600
2016-10-07484.00485.00481.00482.0081003910300
2016-10-06486.00486.00481.00483.00131006336500
2016-10-05480.00485.00480.00483.00148007138100
2016-10-04475.00482.00474.00480.00197009427700
2016-10-03488.00488.00470.00478.004000019186700
2016-09-30487.00487.00473.00480.004240020471600
2016-09-29471.00473.00468.00473.00200009422700
2016-09-28465.00470.00464.00469.00200009357100
2016-09-27464.00465.00456.00465.00211009769900
2016-09-26457.00463.00457.00462.00197009068200
2016-09-23456.00457.00453.00457.002600011850800
2016-09-21451.00456.00451.00456.002340010618400
2016-09-20456.00456.00453.00453.002450011144700
2016-09-16456.00458.00455.00457.0091004153500
2016-09-15460.00460.00454.00456.0085003879500
2016-09-14462.00462.00455.00457.00122005597400
2016-09-13462.00462.00459.00460.0080003686700
2016-09-12459.00460.00455.00460.00144006598300
2016-09-09461.00462.00457.00459.002300010584300
2016-09-08457.00461.00454.00460.00182008355800
2016-09-07455.00457.00453.00456.00189008596900
2016-09-06455.00458.00455.00456.00141006438700
2016-09-05455.00456.00453.00453.00157007133500
2016-09-02455.00455.00452.00454.00147006676800
2016-09-01451.00454.00450.00454.002430010976200
2016-08-31447.00450.00446.00450.00111004980200
2016-08-30446.00448.00445.00446.0085003793600
2016-08-29451.00451.00444.00447.00157007017900
2016-08-26448.00449.00445.00445.00113005044600
2016-08-25447.00451.00445.00451.00135006060600
2016-08-24449.00450.00445.00447.0096004291000
2016-08-23449.00449.00445.00448.00144006443700
2016-08-22443.00449.00440.00445.002920012990300
2016-08-19444.00447.00439.00442.00181008011500
2016-08-18450.00450.00444.00444.0097004321200
2016-08-17444.00455.00442.00453.00217009718000
2016-08-16447.00450.00444.00444.002300010267400
2016-08-15449.00451.00446.00449.00202009065600
2016-08-12455.00455.00447.00449.002470011109200
2016-08-10461.00461.00449.00454.003600016331600
2016-08-09463.00464.00460.00462.00112005177400
2016-08-08464.00465.00455.00465.002680012341000
2016-08-05460.00461.00456.00456.00200009163300
2016-08-04463.00468.00460.00462.00122005636500
2016-08-03462.00464.00458.00460.00193008897100
2016-08-02474.00474.00465.00468.00130006123600
2016-08-01475.00475.00466.00470.00167007871700
2016-07-29468.00472.00465.00472.0096004505300
2016-07-28466.00472.00464.00471.0098004592500
2016-07-27468.00470.00465.00470.0080003752100
2016-07-26474.00474.00463.00466.002790013073600
2016-07-25469.00472.00467.00472.00120005644400
2016-07-22463.00468.00463.00468.00100004654400
2016-07-21470.00472.00464.00468.00128006000000
2016-07-20464.00468.00462.00468.0098004553600
2016-07-19463.00466.00455.00465.00156007201600
2016-07-15468.00468.00457.00460.002180010046000
2016-07-14464.00468.00464.00464.00146006799600
2016-07-13470.00472.00463.00464.00111005177900
2016-07-12464.00469.00461.00463.003230015026500
2016-07-11450.00464.00450.00458.002490011431300
2016-07-08456.00456.00446.00447.00160007184700
2016-07-07454.00461.00450.00452.002890013168200
2016-07-06460.00463.00450.00454.002450011136700
2016-07-05461.00464.00458.00464.00182008394100
2016-07-04461.00461.00456.00459.002430011161800
2016-07-01458.00460.00455.00460.002300010537800
2016-06-30460.00460.00448.00452.002820012780800
2016-06-29451.00459.00445.00454.003120014130300
2016-06-28445.00455.00436.00451.006410028633300
2016-06-27455.00469.00454.00457.0011580052940300
2016-06-24473.00476.00442.00448.006970031824500
2016-06-23466.00477.00466.00473.003180014927300
2016-06-22469.00473.00467.00469.003190014976200
2016-06-21466.00473.00466.00473.002710012701800
2016-06-20470.00474.00466.00468.002830013280800
2016-06-17464.00468.00457.00461.005270024306400
2016-06-16474.00474.00464.00465.003840017929800
2016-06-15472.00481.00472.00476.002860013636200
2016-06-14488.00488.00473.00476.004770022791900
2016-06-13502.00502.00481.00491.006950034105100
2016-06-10520.00520.00507.00508.005980030858200
2016-06-09516.00522.00512.00519.009210047707200
2016-06-08508.00518.00507.00516.0010110051753700
2016-06-07505.00508.00505.00506.003740018942800
2016-06-06498.00505.00494.00505.004310021623500
2016-06-03493.00502.00493.00501.003710018521500
2016-06-02497.00501.00496.00497.004000019936300
2016-06-01492.00500.00489.00496.006050030002800
2016-05-31498.00498.00490.00494.005600027708600
2016-05-30501.00503.00498.00501.002470012363500
2016-05-27502.00505.00498.00502.003360016846700
2016-05-26500.00503.00499.00502.004050020282800
2016-05-25500.00507.00500.00503.004760023884700
2016-05-24504.00506.00498.00503.005990030010300
2016-05-23509.00510.00504.00505.005600028392800
2016-05-20502.00509.00502.00507.004410022343800
2016-05-19506.00513.00506.00507.006270031918300
2016-05-18505.00507.00502.00506.003070015502600
2016-05-17503.00507.00502.00507.003690018629500
2016-05-16494.00505.00494.00502.003770018882800
2016-05-13502.00505.00494.00498.002870014301800
2016-05-12503.00504.00496.00504.003830019169900
2016-05-11504.00509.00502.00504.003670018547400
2016-05-10501.00505.00496.00504.004820024175700
2016-05-09511.00514.00503.00504.009850050161500
2016-05-06498.00512.00498.00511.0011460057915400
2016-05-02484.00497.00482.00493.006200030334300
2016-04-28500.00502.00484.00491.0016600082097000
2016-04-27468.00472.00465.00465.00131006124600
2016-04-26469.00469.00462.00468.00125005827500
2016-04-25478.00479.00471.00472.002200010440000
2016-04-22468.00474.00466.00472.002150010100900
2016-04-21457.00469.00457.00469.003710017232400
2016-04-20461.00463.00456.00458.00126005789800
2016-04-19455.00464.00452.00458.002510011414600
2016-04-18450.00455.00450.00450.00184008319200
2016-04-15461.00462.00458.00461.0098004513400
2016-04-14457.00462.00454.00461.002860013113500
2016-04-13456.00457.00448.00452.00147006666400
2016-04-12444.00451.00440.00448.007710034648700
2016-04-11440.00446.00435.00446.00101004447300
2016-04-08425.00443.00425.00439.00207008988800
2016-04-07436.00441.00434.00437.00182007962700
2016-04-06425.00437.00424.00431.004980021276600
2016-04-05449.00450.00441.00441.00156006936900
2016-04-04449.00458.00449.00454.002650011982000
2016-04-01461.00467.00446.00446.004140018795700
2016-03-31465.00468.00461.00461.00117005426100
2016-03-30465.00469.00460.00463.00214009945100
2016-03-29443.00465.00443.00464.002460011270600
2016-03-28443.00449.00443.00449.00147006559900
2016-03-25446.00448.00442.00443.00137006089900
2016-03-24446.00449.00443.00446.00172007677000
2016-03-23449.00449.00445.00449.00188008419400
2016-03-22442.00451.00441.00449.00179007998200
2016-03-18446.00447.00441.00442.00105004656300
2016-03-17454.00454.00447.00448.00176007920700
2016-03-16453.00456.00447.00451.00125005638800
2016-03-15453.00463.00452.00455.00162007410200
2016-03-14451.00456.00447.00455.00186008419100
2016-03-11440.00449.00439.00446.003070013582300
2016-03-10434.00447.00434.00444.00191008434800
2016-03-09439.00440.00421.00432.004670020074600
2016-03-08446.00448.00437.00443.00169007468800
2016-03-07449.00449.00444.00446.00171007635200
2016-03-04443.00445.00441.00444.0080003545300
2016-03-03443.00444.00440.00443.00110004859700
2016-03-02446.00446.00436.00443.002840012571400
2016-03-01433.00437.00428.00430.002380010241500
2016-02-29431.00439.00429.00430.002490010780200
2016-02-26432.00432.00424.00429.00135005780000
2016-02-25425.00432.00424.00429.00148006339100
2016-02-24420.00430.00418.00424.002830011970300
2016-02-23437.00437.00422.00424.00158006758100
2016-02-22425.00438.00425.00437.00105004532000
2016-02-19430.00432.00423.00426.00140005971500
2016-02-18433.00437.00429.00435.00163007048900
2016-02-17427.00436.00417.00423.00166007050200
2016-02-16425.00435.00424.00426.00209008958200
2016-02-15419.00431.00414.00426.003190013500100
2016-02-12390.00414.00389.00395.004760018894600
2016-02-10436.00440.00422.00423.002710011644100
2016-02-09443.00451.00433.00435.003180013922400
2016-02-08454.00465.00447.00464.002910013284100
2016-02-05470.00474.00458.00461.00126005848500
2016-02-04479.00481.00470.00474.00189008978700
2016-02-03482.00484.00476.00479.00171008208300
2016-02-02489.00491.00483.00491.003080015049400
2016-02-01477.00480.00476.00480.003530016872800
2016-01-29454.00469.00450.00467.004520020729800
2016-01-28443.00456.00443.00449.00173007777400
2016-01-27444.00448.00441.00447.00122005424900
2016-01-26445.00446.00433.00436.00186008163500
2016-01-25442.00449.00431.00446.003020013375000
2016-01-22416.00434.00416.00434.002710011548100
2016-01-21421.00434.00413.00413.003060012941500
2016-01-20442.00444.00426.00429.002730011868800
2016-01-19437.00446.00437.00440.002520011118200
2016-01-18443.00446.00433.00442.004160018341200
2016-01-15456.00461.00450.00453.00148006729300
2016-01-14455.00457.00450.00453.003210014526300
2016-01-13457.00467.00454.00461.00209009658700
2016-01-12472.00472.00451.00451.004810022085900
2016-01-08477.00483.00473.00473.002330011097300
2016-01-07483.00487.00477.00479.003220015487200
2016-01-06489.00491.00482.00484.002880013995900
2016-01-05492.00493.00486.00490.002890014135600
2016-01-04495.00497.00489.00490.002790013747900
2015-12-30497.00497.00490.00495.003510017321800
2015-12-29490.00494.00487.00494.003630017808100
2015-12-28496.00496.00490.00492.0011390056313600
2015-12-25499.00500.00495.00497.00221700110287700
2015-12-24502.00504.00500.00500.008520042747700
2015-12-22500.00501.00498.00500.005520027589500
2015-12-21501.00504.00499.00500.0011200056102900
2015-12-18503.00508.00501.00501.003580018034100
2015-12-17508.00509.00501.00502.003570018052300
2015-12-16506.00508.00503.00506.00171008639200
2015-12-15503.00508.00502.00502.00198009983400
2015-12-14503.00503.00500.00502.005840029308100
2015-12-11507.00510.00505.00508.004260021606600
2015-12-10509.00509.00503.00503.004160021048100
2015-12-09515.00517.00510.00512.003990020463300
2015-12-08516.00520.00513.00515.006010031078500
2015-12-07513.00518.00513.00516.003550018309200
2015-12-04513.00513.00509.00511.003300016878500
2015-12-03519.00519.00515.00516.005170026748500
2015-12-02518.00518.00515.00518.005040026087300
2015-12-01517.00517.00514.00516.002670013772800
2015-11-30514.00514.00511.00514.003450017698900
2015-11-27510.00513.00509.00511.002530012915400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog