5699 (株)イボキンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,840	2,853	2,788	2,829	12,100	1,414.50
2019-12-27	2,852	2,900	2,852	2,874	10,100	1,437
2019-12-26	2,860	2,952	2,860	2,892	25,700	1,446
2019-12-25	2,777	2,916	2,777	2,891	23,500	1,445.50
2019-12-24	2,746	2,828	2,746	2,819	11,300	1,409.50
2019-12-23	2,750	2,816	2,718	2,783	19,500	1,391.50
2019-12-20	2,757	2,792	2,751	2,752	6,700	1,376
2019-12-19	2,762	2,782	2,756	2,756	5,900	1,378
2019-12-18	2,770	2,770	2,725	2,762	10,500	1,381
2019-12-17	2,778	2,780	2,762	2,767	6,400	1,383.50
2019-12-16	2,800	2,833	2,791	2,791	9,300	1,395.50
2019-12-13	2,803	2,840	2,785	2,807	10,800	1,403.50
2019-12-12	2,797	2,805	2,748	2,753	9,500	1,376.50
2019-12-11	2,805	2,820	2,793	2,797	5,600	1,398.50
2019-12-10	2,805	2,840	2,803	2,805	4,100	1,402.50
2019-12-09	2,821	2,826	2,800	2,803	8,800	1,401.50
2019-12-06	2,810	2,840	2,801	2,826	5,300	1,413
2019-12-05	2,807	2,818	2,800	2,801	5,100	1,400.50
2019-12-04	2,835	2,835	2,790	2,802	8,500	1,401
2019-12-03	2,821	2,863	2,820	2,836	5,200	1,418
2019-12-02	2,894	2,907	2,853	2,871	7,800	1,435.50
2019-11-29	2,854	2,867	2,816	2,867	7,300	1,433.50
2019-11-28	2,918	2,918	2,825	2,827	13,400	1,413.50
2019-11-27	2,947	2,947	2,874	2,883	16,500	1,441.50
2019-11-26	2,837	2,900	2,825	2,900	21,600	1,450
2019-11-25	2,751	2,814	2,751	2,814	10,800	1,407
2019-11-22	2,794	2,795	2,732	2,750	7,000	1,375
2019-11-21	2,680	2,776	2,650	2,776	23,100	1,388
2019-11-20	2,794	2,794	2,690	2,704	22,200	1,352
2019-11-19	2,800	2,803	2,765	2,765	12,500	1,382.50
2019-11-18	2,854	2,859	2,746	2,783	32,100	1,391.50
2019-11-15	2,900	2,950	2,656	2,898	81,700	1,449
2019-11-14	3,100	3,200	3,095	3,155	36,200	1,577.50
2019-11-13	3,180	3,180	3,055	3,095	20,300	1,547.50
2019-11-12	3,145	3,245	3,085	3,145	36,600	1,572.50
2019-11-11	2,940	3,135	2,940	3,115	31,700	1,557.50
2019-11-08	2,930	2,951	2,910	2,935	7,100	1,467.50
2019-11-07	2,903	2,918	2,891	2,911	3,400	1,455.50
2019-11-06	2,991	3,025	2,860	2,909	24,600	1,454.50
2019-11-05	3,070	3,105	2,980	2,999	19,100	1,499.50
2019-11-01	3,110	3,110	3,030	3,065	13,200	1,532.50
2019-10-31	3,055	3,170	3,035	3,145	21,700	1,572.50
2019-10-30	3,055	3,055	2,932	3,035	22,800	1,517.50
2019-10-29	3,190	3,300	3,020	3,055	68,000	1,527.50
2019-10-28	2,950	3,180	2,901	3,140	86,800	1,570
2019-10-25	2,710	2,850	2,705	2,850	30,400	1,425
2019-10-24	2,636	2,713	2,636	2,708	19,500	1,354
2019-10-23	2,601	2,633	2,601	2,616	5,300	1,308
2019-10-21	2,591	2,631	2,581	2,629	16,600	1,314.50
2019-10-18	2,643	2,647	2,589	2,590	10,700	1,295
2019-10-17	2,642	2,642	2,589	2,630	19,000	1,315
2019-10-16	2,712	2,712	2,633	2,652	7,500	1,326
2019-10-15	2,714	2,714	2,665	2,700	10,700	1,350
2019-10-11	2,713	2,713	2,634	2,646	7,800	1,323
2019-10-10	2,707	2,707	2,665	2,682	3,200	1,341
2019-10-09	2,715	2,716	2,674	2,714	5,800	1,357
2019-10-08	2,716	2,717	2,702	2,710	3,500	1,355
2019-10-07	2,689	2,700	2,647	2,684	4,600	1,342
2019-10-04	2,670	2,670	2,638	2,641	3,100	1,320.50
2019-10-03	2,670	2,672	2,635	2,650	6,900	1,325
2019-10-02	2,679	2,701	2,656	2,691	7,600	1,345.50
2019-10-01	2,727	2,727	2,655	2,714	5,700	1,357
2019-09-30	2,740	2,740	2,622	2,636	25,300	1,318
2019-09-27	2,811	2,828	2,722	2,740	15,900	1,370
2019-09-26	2,896	2,896	2,815	2,829	9,500	1,414.50
2019-09-25	2,861	2,872	2,812	2,872	11,900	1,436
2019-09-24	2,828	2,858	2,800	2,858	13,700	1,429
2019-09-20	2,775	2,835	2,768	2,828	7,800	1,414
2019-09-19	2,736	2,776	2,726	2,762	10,700	1,381
2019-09-18	2,779	2,779	2,720	2,738	6,100	1,369
2019-09-17	2,753	2,755	2,710	2,735	9,900	1,367.50
2019-09-13	2,917	2,917	2,750	2,771	22,600	1,385.50
2019-09-12	2,935	2,945	2,851	2,871	22,000	1,435.50
2019-09-11	2,806	2,913	2,806	2,885	14,100	1,442.50
2019-09-10	2,789	2,856	2,725	2,806	13,100	1,403
2019-09-09	2,839	2,839	2,750	2,780	12,900	1,390
2019-09-06	2,912	2,918	2,830	2,839	21,000	1,419.50
2019-09-05	2,911	2,950	2,837	2,862	54,100	1,431
2019-09-04	2,719	2,947	2,695	2,908	63,700	1,454
2019-09-03	2,705	2,707	2,651	2,669	5,000	1,334.50
2019-09-02	2,702	2,729	2,668	2,697	7,900	1,348.50
2019-08-30	2,616	2,740	2,616	2,729	22,800	1,364.50
2019-08-29	2,616	2,652	2,527	2,616	26,500	1,308
2019-08-28	2,761	2,762	2,616	2,638	24,300	1,319
2019-08-27	2,882	2,882	2,780	2,795	8,800	1,397.50
2019-08-26	2,769	2,840	2,730	2,832	12,000	1,416
2019-08-23	2,814	2,858	2,750	2,840	14,800	1,420
2019-08-22	2,888	2,914	2,735	2,764	34,700	1,382
2019-08-21	3,010	3,030	2,880	2,938	24,900	1,469
2019-08-20	3,015	3,100	2,966	3,035	19,100	1,517.50
2019-08-19	3,070	3,080	2,983	3,005	9,700	1,502.50
2019-08-16	3,075	3,095	3,025	3,035	11,300	1,517.50
2019-08-15	3,035	3,095	2,979	3,075	21,200	1,537.50
2019-08-14	3,125	3,140	3,050	3,130	28,800	1,565
2019-08-13	3,200	3,300	3,035	3,060	95,500	1,530
2019-08-09	3,795	3,835	3,545	3,550	34,400	1,775
2019-08-08	3,615	3,825	3,520	3,740	44,200	1,870
2019-08-07	3,610	3,660	3,540	3,605	13,500	1,802.50
2019-08-06	3,330	3,725	3,330	3,635	43,200	1,817.50
2019-08-05	3,710	3,710	3,470	3,530	47,400	1,765
2019-08-02	3,780	3,785	3,705	3,740	16,400	1,870
2019-08-01	3,625	3,835	3,625	3,805	27,500	1,902.50
2019-07-31	3,820	3,820	3,595	3,735	55,300	1,867.50
2019-07-30	3,850	3,895	3,790	3,820	32,500	1,910
2019-07-29	3,980	3,980	3,855	3,855	21,400	1,927.50
2019-07-26	4,005	4,005	3,910	3,930	27,200	1,965
2019-07-25	3,920	4,050	3,910	4,005	25,200	2,002.50
2019-07-24	4,090	4,180	3,970	3,970	58,600	1,985
2019-07-23	4,095	4,170	4,020	4,030	45,000	2,015
2019-07-22	4,085	4,145	3,930	4,060	54,000	2,030
2019-07-19	3,875	4,180	3,860	4,175	66,100	2,087.50
2019-07-18	3,975	3,975	3,850	3,895	22,600	1,947.50
2019-07-17	3,815	3,975	3,785	3,975	29,600	1,987.50
2019-07-16	3,965	3,965	3,770	3,810	49,800	1,905
2019-07-12	4,000	4,040	3,935	3,960	31,800	1,980
2019-07-11	4,015	4,090	3,890	3,995	48,300	1,997.50
2019-07-10	4,015	4,080	3,965	3,995	50,000	1,997.50
2019-07-09	3,980	4,145	3,900	4,085	110,000	2,042.50
2019-07-08	3,790	3,965	3,730	3,840	98,900	1,920
2019-07-05	3,535	3,725	3,520	3,700	66,400	1,850
2019-07-04	3,625	3,660	3,505	3,510	50,000	1,755
2019-07-03	3,660	3,700	3,525	3,695	58,100	1,847.50
2019-07-02	3,700	3,805	3,635	3,665	63,500	1,832.50
2019-07-01	3,570	3,810	3,570	3,700	142,800	1,850
2019-06-28	3,480	3,545	3,320	3,455	98,100	1,727.50
2019-06-27	3,100	3,340	3,075	3,340	85,600	1,670
2019-06-26	3,040	3,215	3,040	3,085	66,500	1,542.50
2019-06-25	3,080	3,120	2,992	3,035	31,700	1,517.50
2019-06-24	2,912	3,110	2,900	3,095	47,500	1,547.50
2019-06-21	3,210	3,210	2,957	2,962	80,400	1,481
2019-06-20	3,170	3,235	3,155	3,195	19,100	1,597.50
2019-06-19	3,240	3,330	3,140	3,200	35,200	1,600
2019-06-18	3,235	3,235	3,120	3,195	48,700	1,597.50
2019-06-17	3,200	3,335	3,170	3,235	69,800	1,617.50
2019-06-14	3,200	3,355	3,040	3,165	121,000	1,582.50
2019-06-13	3,090	3,200	3,030	3,200	51,700	1,600
2019-06-12	3,060	3,215	3,060	3,145	109,800	1,572.50
2019-06-11	2,872	3,085	2,872	3,075	106,000	1,537.50
2019-06-10	2,870	2,920	2,860	2,876	46,900	1,438
2019-06-07	2,678	2,837	2,678	2,805	52,400	1,402.50
2019-06-06	2,810	2,860	2,642	2,667	72,600	1,333.50
2019-06-05	2,679	2,793	2,618	2,774	57,000	1,387
2019-06-04	2,496	2,619	2,496	2,597	36,100	1,298.50
2019-06-03	2,610	2,625	2,461	2,496	46,000	1,248
2019-05-31	2,824	2,825	2,662	2,675	72,100	1,337.50
2019-05-30	2,732	2,849	2,698	2,825	68,000	1,412.50
2019-05-29	2,667	2,752	2,635	2,734	46,400	1,367
2019-05-28	2,670	2,745	2,637	2,717	63,700	1,358.50
2019-05-27	2,575	2,677	2,500	2,660	68,500	1,330
2019-05-24	2,436	2,570	2,417	2,556	30,300	1,278
2019-05-23	2,592	2,639	2,486	2,490	41,900	1,245
2019-05-22	2,439	2,605	2,439	2,592	75,300	1,296
2019-05-21	2,388	2,451	2,284	2,439	45,500	1,219.50
2019-05-20	2,448	2,493	2,351	2,391	46,400	1,195.50
2019-05-17	2,547	2,582	2,416	2,452	52,200	1,226
2019-05-16	2,582	2,583	2,486	2,527	56,000	1,263.50
2019-05-15	2,400	2,523	2,333	2,482	177,000	1,241
2019-05-14	2,154	2,241	2,103	2,187	43,800	1,093.50
2019-05-13	2,199	2,330	2,146	2,224	54,900	1,112
2019-05-10	2,170	2,202	2,136	2,190	17,900	1,095
2019-05-09	2,210	2,213	2,156	2,168	9,800	1,084
2019-05-08	2,182	2,212	2,170	2,212	8,700	1,106
2019-05-07	2,173	2,238	2,173	2,195	9,300	1,097.50
2019-04-26	2,136	2,198	2,123	2,173	12,300	1,086.50
2019-04-25	2,236	2,236	2,168	2,168	14,200	1,084
2019-04-24	2,240	2,265	2,190	2,230	37,900	1,115
2019-04-23	2,163	2,220	2,146	2,207	26,500	1,103.50
2019-04-22	2,024	2,215	2,011	2,163	44,400	1,081.50
2019-04-19	2,031	2,051	2,011	2,011	7,100	1,005.50
2019-04-18	2,076	2,085	2,020	2,029	14,500	1,014.50
2019-04-17	2,075	2,098	2,070	2,077	8,900	1,038.50
2019-04-16	2,083	2,113	2,075	2,075	4,900	1,037.50
2019-04-15	2,103	2,103	2,055	2,083	7,000	1,041.50
2019-04-12	2,113	2,116	2,080	2,103	5,500	1,051.50
2019-04-11	2,062	2,116	2,037	2,105	9,700	1,052.50
2019-04-10	2,027	2,064	2,010	2,041	8,700	1,020.50
2019-04-09	2,053	2,073	2,035	2,054	14,900	1,027
2019-04-08	2,123	2,159	2,040	2,055	18,600	1,027.50
2019-04-05	2,137	2,177	2,133	2,146	9,000	1,073
2019-04-04	2,158	2,175	2,136	2,136	13,400	1,068
2019-04-03	2,167	2,195	2,122	2,187	17,800	1,093.50
2019-04-02	2,340	2,340	2,134	2,136	65,000	1,068
2019-04-01	2,337	2,369	2,178	2,300	101,600	1,150
2019-03-29	2,244	2,338	2,214	2,300	60,700	1,150
2019-03-28	2,209	2,253	2,162	2,195	39,700	1,097.50
2019-03-27	2,148	2,209	2,148	2,206	24,200	1,103
2019-03-26	2,118	2,143	2,112	2,126	8,700	1,063
2019-03-25	2,110	2,123	2,088	2,118	16,400	1,059
2019-03-22	2,107	2,212	2,107	2,160	22,300	1,080
2019-03-20	2,126	2,126	2,088	2,102	8,600	1,051
2019-03-19	2,135	2,177	2,117	2,136	8,300	1,068
2019-03-18	2,155	2,166	2,112	2,147	8,900	1,073.50
2019-03-15	2,105	2,184	2,101	2,139	14,400	1,069.50
2019-03-14	2,190	2,190	2,080	2,139	22,700	1,069.50
2019-03-13	2,163	2,190	2,162	2,173	7,900	1,086.50
2019-03-12	2,216	2,241	2,180	2,188	16,600	1,094
2019-03-11	2,288	2,289	2,204	2,209	23,300	1,104.50
2019-03-08	2,220	2,280	2,191	2,231	48,000	1,115.50
2019-03-07	2,182	2,272	2,170	2,270	35,200	1,135
2019-03-06	2,166	2,187	2,103	2,178	23,700	1,089
2019-03-05	2,133	2,230	2,133	2,166	27,500	1,083
2019-03-04	2,200	2,272	2,176	2,181	45,500	1,090.50
2019-03-01	2,082	2,203	2,068	2,174	44,600	1,087
2019-02-28	2,168	2,168	2,110	2,113	31,200	1,056.50
2019-02-27	2,200	2,235	2,133	2,169	67,200	1,084.50
2019-02-26	2,060	2,150	2,051	2,150	88,300	1,075
2019-02-25	1,999	2,047	1,913	2,031	59,200	1,015.50
2019-02-22	1,860	1,999	1,830	1,995	67,900	997.50
2019-02-21	1,754	1,863	1,753	1,852	52,900	926
2019-02-20	1,710	1,723	1,678	1,723	10,700	861.50
2019-02-19	1,691	1,700	1,678	1,699	3,300	849.50
2019-02-18	1,677	1,685	1,674	1,683	6,000	841.50
2019-02-15	1,817	1,818	1,661	1,661	37,100	830.50
2019-02-14	1,730	1,778	1,720	1,738	18,500	869
2019-02-13	1,703	1,735	1,700	1,726	6,900	863
2019-02-12	1,680	1,715	1,664	1,690	6,100	845
2019-02-08	1,653	1,686	1,653	1,666	6,300	833
2019-02-07	1,745	1,745	1,685	1,708	9,200	854
2019-02-06	1,731	1,750	1,716	1,745	5,000	872.50
2019-02-05	1,695	1,733	1,695	1,733	4,900	866.50
2019-02-04	1,696	1,706	1,674	1,700	6,200	850
2019-02-01	1,730	1,730	1,666	1,680	12,600	840
2019-01-31	1,780	1,786	1,730	1,730	11,000	865
2019-01-30	1,813	1,847	1,771	1,780	23,600	890
2019-01-29	1,753	1,845	1,753	1,830	15,400	915
2019-01-28	1,783	1,798	1,759	1,782	9,100	891
2019-01-25	1,775	1,799	1,775	1,776	8,500	888
2019-01-24	1,755	1,775	1,740	1,769	12,000	884.50
2019-01-23	1,677	1,736	1,677	1,721	10,800	860.50
2019-01-22	1,719	1,720	1,652	1,700	13,100	850
2019-01-21	1,784	1,784	1,686	1,689	27,200	844.50
2019-01-18	1,705	1,739	1,683	1,704	18,300	852
2019-01-17	1,710	1,774	1,680	1,696	38,100	848
2019-01-16	1,605	1,670	1,588	1,670	16,200	835
2019-01-15	1,496	1,601	1,496	1,588	22,900	794
2019-01-11	1,491	1,523	1,491	1,504	6,100	752
2019-01-10	1,499	1,499	1,468	1,481	11,900	740.50
2019-01-09	1,558	1,558	1,512	1,520	16,000	760
2019-01-08	1,463	1,594	1,451	1,522	31,700	761
2019-01-07	1,481	1,481	1,451	1,463	17,100	731.50
2019-01-04	1,493	1,493	1,415	1,440	30,700	720

分割・併合履歴： [2021-12-29]1株→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

5699 (株)イボキン の時系列データ [2019年度]

5699 (株)イボキンの時系列データ [2019年度]