5699 (株)イボキンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,248	2,248	2,160	2,177	4,300	1,088.50
2020-12-29	2,164	2,240	2,164	2,200	11,100	1,100
2020-12-28	2,155	2,253	2,140	2,220	16,400	1,110
2020-12-25	2,085	2,130	2,072	2,128	16,800	1,064
2020-12-24	2,016	2,084	2,016	2,084	5,300	1,042
2020-12-23	2,050	2,099	2,001	2,021	5,800	1,010.50
2020-12-22	2,091	2,129	2,000	2,020	17,500	1,010
2020-12-21	2,074	2,120	2,070	2,091	8,000	1,045.50
2020-12-18	2,129	2,151	2,060	2,062	10,400	1,031
2020-12-17	2,129	2,240	2,090	2,105	26,900	1,052.50
2020-12-16	2,170	2,245	2,025	2,090	45,600	1,045
2020-12-15	2,337	2,544	2,134	2,151	118,200	1,075.50
2020-12-14	1,982	2,363	1,976	2,363	58,500	1,181.50
2020-12-11	1,943	1,965	1,943	1,963	3,800	981.50
2020-12-10	1,942	1,960	1,941	1,943	1,600	971.50
2020-12-09	1,930	1,985	1,930	1,942	3,900	971
2020-12-08	1,978	1,978	1,901	1,912	9,700	956
2020-12-07	2,077	2,077	1,973	1,981	20,600	990.50
2020-12-04	2,001	2,059	2,001	2,051	5,400	1,025.50
2020-12-03	2,050	2,053	2,030	2,030	5,800	1,015
2020-12-02	1,960	2,030	1,946	2,030	5,200	1,015
2020-12-01	1,900	1,945	1,900	1,945	4,700	972.50
2020-11-30	1,909	1,909	1,882	1,900	1,600	950
2020-11-27	1,867	1,898	1,867	1,880	4,300	940
2020-11-26	1,886	1,891	1,852	1,862	4,600	931
2020-11-25	1,884	1,891	1,820	1,890	6,700	945
2020-11-24	1,890	1,900	1,887	1,892	3,100	946
2020-11-20	1,855	1,893	1,852	1,887	5,900	943.50
2020-11-19	1,830	1,837	1,815	1,815	2,200	907.50
2020-11-18	1,825	1,851	1,824	1,832	5,300	916
2020-11-17	1,800	1,860	1,779	1,835	8,400	917.50
2020-11-16	1,757	1,780	1,751	1,776	7,400	888
2020-11-13	1,804	1,808	1,793	1,793	1,400	896.50
2020-11-12	1,771	1,811	1,771	1,804	2,100	902
2020-11-11	1,760	1,804	1,756	1,804	3,100	902
2020-11-10	1,785	1,808	1,750	1,755	3,300	877.50
2020-11-09	1,788	1,788	1,745	1,745	1,800	872.50
2020-11-06	1,751	1,760	1,750	1,755	700	877.50
2020-11-05	1,769	1,769	1,750	1,750	900	875
2020-11-04	1,770	1,770	1,740	1,756	1,900	878
2020-11-02	1,736	1,738	1,730	1,730	1,700	865
2020-10-30	1,745	1,760	1,737	1,737	2,500	868.50
2020-10-29	1,758	1,758	1,733	1,733	2,200	866.50
2020-10-28	1,773	1,785	1,759	1,774	1,200	887
2020-10-27	1,759	1,792	1,758	1,780	5,400	890
2020-10-26	1,777	1,804	1,769	1,781	3,200	890.50
2020-10-23	1,800	1,839	1,791	1,802	1,600	901
2020-10-22	1,845	1,864	1,789	1,833	3,100	916.50
2020-10-21	1,821	1,845	1,821	1,845	2,600	922.50
2020-10-20	1,852	1,852	1,788	1,788	1,500	894
2020-10-19	1,792	1,818	1,763	1,815	2,900	907.50
2020-10-16	1,772	1,772	1,741	1,752	6,000	876
2020-10-15	1,880	1,880	1,773	1,775	5,400	887.50
2020-10-14	1,886	1,890	1,883	1,886	700	943
2020-10-13	1,872	1,909	1,872	1,904	2,800	952
2020-10-12	1,922	1,922	1,871	1,879	2,700	939.50
2020-10-09	1,921	1,927	1,913	1,922	1,800	961
2020-10-08	1,911	1,921	1,895	1,921	5,100	960.50
2020-10-07	1,870	1,878	1,853	1,874	3,800	937
2020-10-06	1,838	1,869	1,838	1,843	3,100	921.50
2020-10-05	1,800	1,833	1,797	1,833	4,000	916.50
2020-10-02	1,810	1,840	1,774	1,778	3,800	889
2020-09-30	1,806	1,815	1,800	1,800	700	900
2020-09-29	1,807	1,810	1,797	1,804	2,600	902
2020-09-28	1,800	1,820	1,800	1,820	300	910
2020-09-25	1,771	1,800	1,771	1,800	3,500	900
2020-09-24	1,870	1,870	1,811	1,811	2,200	905.50
2020-09-23	1,855	1,878	1,855	1,869	2,300	934.50
2020-09-18	1,816	1,855	1,816	1,855	6,200	927.50
2020-09-17	1,807	1,816	1,807	1,816	1,000	908
2020-09-16	1,820	1,829	1,802	1,820	2,600	910
2020-09-15	1,839	1,839	1,800	1,827	2,800	913.50
2020-09-14	1,821	1,849	1,801	1,825	4,900	912.50
2020-09-11	1,752	1,790	1,752	1,781	3,100	890.50
2020-09-10	1,759	1,770	1,746	1,752	4,100	876
2020-09-09	1,720	1,723	1,716	1,723	1,300	861.50
2020-09-08	1,745	1,750	1,736	1,749	1,900	874.50
2020-09-07	1,727	1,745	1,726	1,745	1,500	872.50
2020-09-04	1,698	1,724	1,698	1,719	5,800	859.50
2020-09-03	1,745	1,745	1,710	1,730	1,400	865
2020-09-02	1,726	1,730	1,721	1,725	700	862.50
2020-09-01	1,705	1,745	1,703	1,707	800	853.50
2020-08-31	1,707	1,713	1,707	1,710	1,300	855
2020-08-28	1,714	1,768	1,706	1,706	4,000	853
2020-08-27	-	-	-	1,704	-	852
2020-08-26	1,711	1,711	1,700	1,704	1,600	852
2020-08-25	1,693	1,703	1,684	1,700	3,400	850
2020-08-24	1,692	1,705	1,688	1,693	800	846.50
2020-08-21	1,694	1,719	1,685	1,695	2,400	847.50
2020-08-20	1,735	1,735	1,713	1,734	1,000	867
2020-08-19	1,735	1,743	1,716	1,735	3,100	867.50
2020-08-18	1,699	1,727	1,680	1,712	4,600	856
2020-08-17	1,723	1,723	1,661	1,688	2,600	844
2020-08-14	1,699	1,723	1,698	1,719	2,300	859.50
2020-08-13	1,700	1,730	1,700	1,700	1,200	850
2020-08-12	1,769	1,769	1,674	1,695	5,100	847.50
2020-08-11	1,619	1,720	1,619	1,710	14,400	855
2020-08-07	1,570	1,599	1,570	1,599	1,600	799.50
2020-08-06	1,540	1,567	1,540	1,567	2,500	783.50
2020-08-05	1,516	1,529	1,510	1,529	1,900	764.50
2020-08-04	1,515	1,534	1,515	1,516	2,100	758
2020-08-03	1,513	1,533	1,510	1,529	1,900	764.50
2020-07-31	1,555	1,555	1,510	1,513	6,800	756.50
2020-07-30	1,570	1,570	1,553	1,554	1,200	777
2020-07-29	1,560	1,577	1,560	1,570	2,300	785
2020-07-28	1,586	1,602	1,575	1,581	2,600	790.50
2020-07-27	1,631	1,631	1,572	1,586	6,600	793
2020-07-22	1,639	1,643	1,630	1,631	3,100	815.50
2020-07-21	1,620	1,630	1,620	1,620	2,100	810
2020-07-20	1,642	1,642	1,612	1,619	4,100	809.50
2020-07-17	1,646	1,646	1,641	1,642	3,000	821
2020-07-16	1,646	1,650	1,644	1,646	2,500	823
2020-07-15	1,669	1,669	1,647	1,650	500	825
2020-07-14	1,662	1,662	1,645	1,646	900	823
2020-07-13	1,671	1,671	1,644	1,645	1,400	822.50
2020-07-10	1,656	1,666	1,649	1,649	2,200	824.50
2020-07-09	1,687	1,687	1,655	1,655	2,400	827.50
2020-07-08	1,683	1,685	1,667	1,668	3,200	834
2020-07-07	1,647	1,680	1,634	1,680	4,800	840
2020-07-06	1,657	1,673	1,646	1,660	2,500	830
2020-07-03	1,648	1,680	1,634	1,680	2,000	840
2020-07-02	1,641	1,672	1,620	1,649	5,100	824.50
2020-07-01	1,718	1,718	1,660	1,660	5,300	830
2020-06-30	1,744	1,744	1,704	1,718	4,200	859
2020-06-29	1,735	1,735	1,666	1,704	3,700	852
2020-06-26	1,709	1,710	1,691	1,695	4,900	847.50
2020-06-25	1,770	1,770	1,680	1,720	6,700	860
2020-06-24	1,796	1,796	1,760	1,777	3,300	888.50
2020-06-23	1,768	1,787	1,756	1,778	3,200	889
2020-06-22	1,833	1,833	1,758	1,768	5,200	884
2020-06-19	1,769	1,813	1,769	1,793	2,500	896.50
2020-06-18	1,775	1,786	1,760	1,769	1,200	884.50
2020-06-17	1,797	1,797	1,755	1,775	2,700	887.50
2020-06-16	1,721	1,761	1,710	1,749	5,800	874.50
2020-06-15	1,802	1,803	1,699	1,699	4,300	849.50
2020-06-12	1,681	1,818	1,655	1,802	10,800	901
2020-06-11	1,888	1,900	1,841	1,841	3,300	920.50
2020-06-10	1,889	1,899	1,839	1,888	3,600	944
2020-06-09	1,947	1,947	1,900	1,910	9,500	955
2020-06-08	1,820	1,900	1,820	1,900	8,300	950
2020-06-05	1,780	1,809	1,780	1,792	2,000	896
2020-06-04	1,817	1,817	1,780	1,780	2,400	890
2020-06-03	1,818	1,821	1,792	1,792	6,100	896
2020-06-02	1,852	1,857	1,811	1,836	7,500	918
2020-06-01	1,856	1,887	1,852	1,852	5,200	926
2020-05-29	1,864	1,864	1,841	1,856	2,300	928
2020-05-28	1,910	1,926	1,830	1,864	9,900	932
2020-05-27	1,921	1,922	1,831	1,861	7,200	930.50
2020-05-26	1,820	1,898	1,820	1,830	8,500	915
2020-05-25	1,787	1,818	1,760	1,818	7,200	909
2020-05-22	1,720	1,752	1,720	1,752	3,300	876
2020-05-21	1,725	1,750	1,718	1,718	2,700	859
2020-05-20	1,748	1,748	1,718	1,718	2,400	859
2020-05-19	1,743	1,760	1,701	1,748	1,900	874
2020-05-18	1,675	1,779	1,671	1,703	6,200	851.50
2020-05-15	1,762	1,796	1,654	1,710	22,300	855
2020-05-14	1,884	1,913	1,860	1,882	4,600	941
2020-05-13	1,940	1,940	1,881	1,887	3,100	943.50
2020-05-12	1,943	1,943	1,910	1,940	1,900	970
2020-05-11	1,879	1,933	1,869	1,905	4,400	952.50
2020-05-08	1,815	1,870	1,815	1,855	2,800	927.50
2020-05-07	1,775	1,850	1,775	1,815	3,500	907.50
2020-05-01	1,831	1,839	1,810	1,813	1,500	906.50
2020-04-30	1,850	1,864	1,827	1,831	4,100	915.50
2020-04-28	1,858	1,858	1,822	1,827	1,500	913.50
2020-04-27	1,808	1,884	1,808	1,853	2,700	926.50
2020-04-24	1,839	1,860	1,815	1,825	1,400	912.50
2020-04-23	1,829	1,881	1,828	1,852	2,700	926
2020-04-22	1,929	1,930	1,825	1,840	4,400	920
2020-04-21	1,955	1,972	1,832	1,889	8,000	944.50
2020-04-20	1,888	2,002	1,888	1,955	9,900	977.50
2020-04-17	1,890	1,949	1,870	1,882	10,100	941
2020-04-16	1,763	1,899	1,763	1,890	5,400	945
2020-04-15	1,811	1,849	1,800	1,801	8,300	900.50
2020-04-14	1,841	1,878	1,834	1,840	3,800	920
2020-04-13	1,841	1,870	1,781	1,861	6,800	930.50
2020-04-10	1,768	1,829	1,750	1,819	9,200	909.50
2020-04-09	1,725	1,780	1,721	1,749	7,800	874.50
2020-04-08	1,602	1,715	1,588	1,669	12,700	834.50
2020-04-07	1,649	1,674	1,577	1,632	10,700	816
2020-04-06	1,487	1,575	1,487	1,556	7,500	778
2020-04-03	1,550	1,565	1,503	1,521	11,400	760.50
2020-04-02	1,581	1,589	1,527	1,561	9,700	780.50
2020-04-01	1,627	1,660	1,580	1,605	11,100	802.50
2020-03-31	1,627	1,675	1,627	1,634	7,600	817
2020-03-30	1,600	1,691	1,600	1,650	9,100	825
2020-03-27	1,651	1,725	1,635	1,674	8,800	837
2020-03-26	1,774	1,774	1,637	1,637	7,200	818.50
2020-03-25	1,789	1,790	1,710	1,736	14,800	868
2020-03-24	1,680	1,716	1,641	1,668	7,400	834
2020-03-23	1,581	1,635	1,555	1,631	13,800	815.50
2020-03-19	1,628	1,710	1,550	1,581	12,500	790.50
2020-03-18	1,742	1,742	1,620	1,628	6,200	814
2020-03-17	1,520	1,718	1,520	1,655	18,600	827.50
2020-03-16	1,620	1,695	1,548	1,593	21,300	796.50
2020-03-13	1,580	1,640	1,518	1,610	43,200	805
2020-03-12	1,720	1,820	1,666	1,680	32,900	840
2020-03-11	1,855	1,929	1,763	1,772	22,000	886
2020-03-10	1,695	1,936	1,661	1,895	42,600	947.50
2020-03-09	1,824	1,870	1,772	1,815	27,600	907.50
2020-03-06	2,047	2,049	1,933	1,944	11,900	972
2020-03-05	2,109	2,136	2,010	2,051	8,600	1,025.50
2020-03-04	1,990	2,085	1,960	2,059	12,200	1,029.50
2020-03-03	2,199	2,238	2,001	2,009	24,000	1,004.50
2020-03-02	1,830	2,150	1,830	2,085	25,600	1,042.50
2020-02-28	1,821	1,943	1,783	1,802	55,400	901
2020-02-27	2,170	2,170	1,961	1,981	36,900	990.50
2020-02-26	2,170	2,183	2,061	2,120	21,600	1,060
2020-02-25	2,180	2,260	2,171	2,186	20,400	1,093
2020-02-21	2,325	2,392	2,325	2,330	4,800	1,165
2020-02-20	2,405	2,499	2,349	2,375	12,900	1,187.50
2020-02-19	2,320	2,423	2,320	2,405	9,900	1,202.50
2020-02-18	2,449	2,449	2,312	2,328	28,800	1,164
2020-02-17	2,571	2,571	2,408	2,425	14,800	1,212.50
2020-02-14	2,531	2,540	2,490	2,522	10,700	1,261
2020-02-13	2,546	2,548	2,510	2,522	7,700	1,261
2020-02-12	2,597	2,597	2,544	2,546	9,700	1,273
2020-02-10	2,601	2,605	2,580	2,605	5,900	1,302.50
2020-02-07	2,656	2,691	2,625	2,625	7,300	1,312.50
2020-02-06	2,656	2,695	2,656	2,677	8,300	1,338.50
2020-02-05	2,600	2,675	2,600	2,656	7,800	1,328
2020-02-04	2,515	2,658	2,480	2,600	15,500	1,300
2020-02-03	2,352	2,520	2,352	2,500	18,100	1,250
2020-01-31	2,535	2,608	2,525	2,535	9,000	1,267.50
2020-01-30	2,620	2,620	2,505	2,578	24,900	1,289
2020-01-29	2,679	2,679	2,620	2,620	7,000	1,310
2020-01-28	2,619	2,650	2,605	2,650	10,900	1,325
2020-01-27	2,673	2,687	2,632	2,665	11,100	1,332.50
2020-01-24	2,755	2,755	2,682	2,725	12,900	1,362.50
2020-01-23	2,791	2,791	2,748	2,760	11,400	1,380
2020-01-22	2,791	2,830	2,785	2,790	9,400	1,395
2020-01-21	2,790	2,814	2,790	2,801	5,200	1,400.50
2020-01-20	2,798	2,812	2,790	2,805	6,700	1,402.50
2020-01-17	2,810	2,818	2,791	2,798	5,900	1,399
2020-01-16	2,805	2,833	2,805	2,812	4,700	1,406
2020-01-15	2,800	2,830	2,788	2,803	8,900	1,401.50
2020-01-14	2,831	2,831	2,796	2,816	9,300	1,408
2020-01-10	2,796	2,835	2,788	2,831	9,700	1,415.50
2020-01-09	2,804	2,840	2,800	2,802	8,500	1,401
2020-01-08	2,834	2,834	2,758	2,781	21,800	1,390.50
2020-01-07	2,815	2,878	2,815	2,835	12,200	1,417.50
2020-01-06	2,800	2,817	2,800	2,801	7,400	1,400.50

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 [2020年度]

5699 (株)イボキンの時系列データ [2020年度]