2924 イフジ産業(株) 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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 965 | 966 | 955 | 956 | 2,100 | 956 |
| 2022-06-24 | 965 | 969 | 955 | 965 | 3,200 | 965 |
| 2022-06-23 | 943 | 955 | 943 | 953 | 2,400 | 953 |
| 2022-06-22 | 948 | 955 | 948 | 953 | 2,400 | 953 |
| 2022-06-21 | 933 | 948 | 933 | 936 | 3,800 | 936 |
| 2022-06-20 | 950 | 953 | 933 | 933 | 6,600 | 933 |
| 2022-06-17 | 956 | 961 | 952 | 953 | 3,200 | 953 |
| 2022-06-16 | 957 | 969 | 957 | 965 | 3,800 | 965 |
| 2022-06-15 | 957 | 957 | 950 | 956 | 5,600 | 956 |
| 2022-06-14 | 976 | 980 | 955 | 955 | 7,100 | 955 |
| 2022-06-13 | 985 | 985 | 980 | 982 | 2,500 | 982 |
| 2022-06-10 | 986 | 993 | 985 | 986 | 4,400 | 986 |
| 2022-06-09 | 990 | 993 | 988 | 990 | 3,300 | 990 |
| 2022-06-08 | 992 | 996 | 986 | 990 | 11,200 | 990 |
| 2022-06-07 | 993 | 997 | 991 | 994 | 2,500 | 994 |
| 2022-06-06 | 994 | 996 | 993 | 995 | 3,100 | 995 |
| 2022-06-03 | 995 | 1,000 | 994 | 999 | 3,000 | 999 |
| 2022-06-02 | 1,001 | 1,001 | 992 | 995 | 6,600 | 995 |
| 2022-06-01 | 998 | 1,000 | 995 | 997 | 6,000 | 997 |
| 2022-05-31 | 1,005 | 1,005 | 1,000 | 1,005 | 3,100 | 1,005 |
| 2022-05-30 | 997 | 1,007 | 996 | 1,007 | 11,400 | 1,007 |
| 2022-05-27 | 1,001 | 1,001 | 995 | 997 | 5,600 | 997 |
| 2022-05-26 | 997 | 1,003 | 997 | 1,001 | 2,000 | 1,001 |
| 2022-05-25 | 1,005 | 1,006 | 996 | 1,002 | 3,200 | 1,002 |
| 2022-05-24 | 1,000 | 1,005 | 994 | 1,000 | 4,700 | 1,000 |
| 2022-05-23 | 995 | 1,002 | 994 | 1,001 | 3,700 | 1,001 |
| 2022-05-20 | 995 | 1,003 | 995 | 1,002 | 5,400 | 1,002 |
| 2022-05-19 | 1,003 | 1,003 | 993 | 997 | 10,600 | 997 |
| 2022-05-18 | 1,004 | 1,008 | 999 | 1,005 | 15,000 | 1,005 |
| 2022-05-17 | 993 | 998 | 993 | 995 | 2,700 | 995 |
| 2022-05-16 | 997 | 1,004 | 993 | 993 | 4,600 | 993 |
| 2022-05-13 | 989 | 997 | 988 | 997 | 9,100 | 997 |
| 2022-05-12 | 999 | 1,005 | 992 | 992 | 15,000 | 992 |
| 2022-05-11 | 995 | 1,009 | 995 | 1,008 | 12,400 | 1,008 |
| 2022-05-10 | 996 | 1,012 | 993 | 1,000 | 43,100 | 1,000 |
| 2022-05-09 | 1,120 | 1,131 | 1,016 | 1,023 | 91,900 | 1,023 |
| 2022-05-06 | 1,000 | 1,009 | 994 | 1,000 | 11,000 | 1,000 |
| 2022-05-02 | 986 | 992 | 982 | 990 | 3,700 | 990 |
| 2022-04-28 | 967 | 985 | 967 | 985 | 3,400 | 985 |
| 2022-04-27 | 977 | 982 | 964 | 971 | 9,400 | 971 |
| 2022-04-26 | 1,008 | 1,012 | 977 | 982 | 5,900 | 982 |
| 2022-04-25 | 997 | 997 | 963 | 963 | 6,000 | 963 |
| 2022-04-22 | 994 | 1,003 | 979 | 1,000 | 3,200 | 1,000 |
| 2022-04-21 | 997 | 1,000 | 982 | 994 | 4,000 | 994 |
| 2022-04-20 | 990 | 999 | 990 | 995 | 5,800 | 995 |
| 2022-04-19 | 979 | 999 | 973 | 990 | 2,900 | 990 |
| 2022-04-18 | 969 | 980 | 969 | 971 | 1,800 | 971 |
| 2022-04-15 | 956 | 974 | 956 | 969 | 1,600 | 969 |
| 2022-04-14 | 951 | 962 | 951 | 962 | 3,000 | 962 |
| 2022-04-13 | 957 | 964 | 935 | 956 | 7,200 | 956 |
| 2022-04-12 | 969 | 972 | 952 | 966 | 4,800 | 966 |
| 2022-04-11 | 993 | 993 | 964 | 969 | 4,600 | 969 |
| 2022-04-08 | 996 | 998 | 981 | 986 | 4,600 | 986 |
| 2022-04-07 | 984 | 1,006 | 984 | 987 | 7,500 | 987 |
| 2022-04-06 | 1,000 | 1,004 | 982 | 984 | 5,900 | 984 |
| 2022-04-05 | 996 | 1,007 | 996 | 1,004 | 2,700 | 1,004 |
| 2022-04-04 | 990 | 1,003 | 990 | 996 | 2,500 | 996 |
| 2022-04-01 | 982 | 990 | 981 | 990 | 3,300 | 990 |
| 2022-03-31 | 990 | 993 | 981 | 985 | 4,500 | 985 |
| 2022-03-30 | 979 | 997 | 977 | 995 | 5,800 | 995 |
| 2022-03-29 | 1,001 | 1,010 | 973 | 995 | 14,700 | 995 |
| 2022-03-28 | 1,011 | 1,041 | 1,008 | 1,009 | 8,900 | 1,009 |
| 2022-03-25 | 1,022 | 1,022 | 1,001 | 1,009 | 12,000 | 1,009 |
| 2022-03-24 | 1,020 | 1,040 | 1,007 | 1,008 | 6,000 | 1,008 |
| 2022-03-23 | 1,026 | 1,048 | 1,020 | 1,020 | 6,900 | 1,020 |
| 2022-03-22 | 1,016 | 1,016 | 989 | 1,016 | 6,800 | 1,016 |
| 2022-03-18 | 1,046 | 1,046 | 1,014 | 1,020 | 9,700 | 1,020 |
| 2022-03-17 | 1,045 | 1,067 | 1,041 | 1,046 | 16,700 | 1,046 |
| 2022-03-16 | 1,017 | 1,028 | 1,006 | 1,028 | 6,300 | 1,028 |
| 2022-03-15 | 988 | 1,026 | 986 | 1,014 | 7,700 | 1,014 |
| 2022-03-14 | 965 | 989 | 963 | 983 | 8,200 | 983 |
| 2022-03-11 | 951 | 968 | 951 | 965 | 8,000 | 965 |
| 2022-03-10 | 949 | 954 | 948 | 954 | 3,000 | 954 |
| 2022-03-09 | 954 | 954 | 943 | 943 | 2,900 | 943 |
| 2022-03-08 | 946 | 959 | 946 | 954 | 3,300 | 954 |
| 2022-03-07 | 946 | 961 | 945 | 949 | 5,300 | 949 |
| 2022-03-04 | 954 | 954 | 941 | 941 | 1,900 | 941 |
| 2022-03-03 | 953 | 955 | 951 | 954 | 1,500 | 954 |
| 2022-03-02 | 942 | 950 | 941 | 941 | 2,700 | 941 |
| 2022-03-01 | 958 | 959 | 946 | 952 | 3,500 | 952 |
| 2022-02-28 | 961 | 964 | 957 | 958 | 3,600 | 958 |
| 2022-02-25 | 956 | 960 | 942 | 957 | 4,900 | 957 |
| 2022-02-24 | 951 | 960 | 951 | 959 | 2,600 | 959 |
| 2022-02-22 | 952 | 956 | 948 | 955 | 2,500 | 955 |
| 2022-02-21 | 952 | 954 | 950 | 952 | 3,100 | 952 |
| 2022-02-18 | 939 | 952 | 939 | 952 | 6,000 | 952 |
| 2022-02-17 | 936 | 944 | 936 | 938 | 3,800 | 938 |
| 2022-02-16 | 939 | 942 | 927 | 929 | 3,900 | 929 |
| 2022-02-15 | 932 | 941 | 926 | 926 | 4,000 | 926 |
| 2022-02-14 | 922 | 940 | 922 | 927 | 4,000 | 927 |
| 2022-02-10 | 942 | 944 | 934 | 938 | 3,300 | 938 |
| 2022-02-09 | 939 | 945 | 932 | 945 | 1,900 | 945 |
| 2022-02-08 | 940 | 945 | 934 | 939 | 2,100 | 939 |
| 2022-02-07 | 926 | 943 | 922 | 940 | 3,500 | 940 |
| 2022-02-04 | 938 | 938 | 924 | 931 | 2,300 | 931 |
| 2022-02-03 | 943 | 943 | 935 | 936 | 900 | 936 |
| 2022-02-02 | 914 | 944 | 910 | 944 | 6,600 | 944 |
| 2022-02-01 | 907 | 918 | 907 | 907 | 1,100 | 907 |
| 2022-01-31 | 907 | 911 | 905 | 907 | 900 | 907 |
| 2022-01-28 | 902 | 910 | 902 | 903 | 2,800 | 903 |
| 2022-01-27 | 914 | 921 | 901 | 901 | 2,800 | 901 |
| 2022-01-26 | 922 | 922 | 911 | 915 | 2,900 | 915 |
| 2022-01-25 | 920 | 920 | 909 | 917 | 3,100 | 917 |
| 2022-01-24 | 905 | 922 | 905 | 911 | 4,500 | 911 |
| 2022-01-21 | 908 | 915 | 908 | 915 | 2,200 | 915 |
| 2022-01-20 | 909 | 920 | 909 | 914 | 2,800 | 914 |
| 2022-01-19 | 909 | 912 | 909 | 909 | 1,400 | 909 |
| 2022-01-18 | 927 | 930 | 918 | 921 | 1,500 | 921 |
| 2022-01-17 | 927 | 927 | 920 | 924 | 2,500 | 924 |
| 2022-01-14 | 907 | 924 | 901 | 924 | 4,800 | 924 |
| 2022-01-13 | 901 | 904 | 898 | 904 | 1,500 | 904 |
| 2022-01-12 | 890 | 895 | 890 | 895 | 5,000 | 895 |
| 2022-01-11 | 893 | 898 | 890 | 890 | 4,300 | 890 |
| 2022-01-07 | 902 | 902 | 895 | 895 | 4,800 | 895 |
| 2022-01-06 | 907 | 912 | 901 | 901 | 3,700 | 901 |
| 2022-01-05 | 913 | 913 | 905 | 907 | 3,200 | 907 |
| 2022-01-04 | 922 | 923 | 905 | 908 | 5,300 | 908 |
分割・併合履歴 ： [2013-06-26]1株→1.5株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株
