2924 イフジ産業(株) 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
2020-12-038308318278282,700828
2020-12-028318338308306,200830
2020-12-018278328278285,600828
2020-11-308328348268269,100826
2020-11-2782683682683611,200836
2020-11-268268288268264,100826
2020-11-2583283582582717,300827
2020-11-2482283182082713,600827
2020-11-2082082481282213,800822
2020-11-1981982481682030,700820
2020-11-18810830810820303,100820
2020-11-17825826793802154,800802
2020-11-1682583282582919,500829
2020-11-1383383682582823,200828
2020-11-1285886384685128,500851
2020-11-1188889386986957,500869
2020-11-109159609159366,400936
2020-11-099069108999103,400910
2020-11-069029068989062,800906
2020-11-058999068999021,100902
2020-11-049019099009092,100909
2020-11-028989108989051,600905
2020-10-30902902902902400902
2020-10-299039109029021,300902
2020-10-28903904903904900904
2020-10-279099119069111,400911
2020-10-26902904902904500904
2020-10-239139139049041,400904
2020-10-22911912911911900911
2020-10-219029129029072,100907
2020-10-209129129029022,300902
2020-10-199109439109153,600915
2020-10-16918918908908200908
2020-10-159189189089092,100909
2020-10-149079259079121,800912
2020-10-139049409049073,300907
2020-10-129019099019041,800904
2020-10-099509509079114,500911
2020-10-089539549479502,600950
2020-10-079479529479471,100947
2020-10-069759759379472,400947
2020-10-059769809649804,600980
2020-10-021,0091,0109659766,100976
2020-09-309659959329957,300995
2020-09-2993998093098016,700980
2020-09-2892794992793944,300939
2020-09-2592394388492726,600927
2020-09-2494594593093010,300930
2020-09-2397397394394514,800945
2020-09-181,0091,01094198215,800982
2020-09-171,0001,00999099513,600995
2020-09-1694099594099512,100995
2020-09-159249409249404,900940
2020-09-149289399289396,700939
2020-09-119389389279277,600927
2020-09-1090093990092811,300928
2020-09-098798938798937,600893
2020-09-088798808728805,400880
2020-09-078768778668743,300874
2020-09-048668708668663,700866
2020-09-038698708668661,900866
2020-09-028688688608651,700865
2020-09-018648658548543,100854
2020-08-318608658608653,100865
2020-08-288538578538571,800857
2020-08-278578578538532,400853
2020-08-268458608458573,300857
2020-08-258508508468501,800850
2020-08-248478508458502,100850
2020-08-21846847846847500847
2020-08-208468488428461,800846
2020-08-198318478318471,100847
2020-08-18848849844844800844
2020-08-17843848843848700848
2020-08-148498508438433,300843
2020-08-138508508468482,600848
2020-08-128438438398391,600839
2020-08-118248448218432,000843
2020-08-07818823818823300823
2020-08-068228228178181,600818
2020-08-058178218118152,000815
2020-08-048108338108321,600832
2020-08-038018298018182,500818
2020-07-318408448388382,900838
2020-07-308398408318401,100840
2020-07-298418418308301,400830
2020-07-288388388288371,000837
2020-07-278348358238342,900834
2020-07-228428428328343,800834
2020-07-218308338278332,200833
2020-07-208178318168312,200831
2020-07-17810818810816500816
2020-07-168128128098091,200809
2020-07-15809815809815800815
2020-07-148018077978072,000807
2020-07-137938137938042,600804
2020-07-108288287617926,200792
2020-07-098288298228251,900825
2020-07-088238238218211,100821
2020-07-078238298218232,400823
2020-07-068198218198211,400821
2020-07-038088158088151,800815
2020-07-028198198138131,200813
2020-07-018218218128121,800812
2020-06-308128178108111,600811
2020-06-298128238128233,800823
2020-06-268108128088121,300812
2020-06-258158158108101,900810
2020-06-248148148068122,800812
2020-06-238148148108101,000810
2020-06-228108158008061,900806
2020-06-198048208048172,200817
2020-06-188108168038112,300811
2020-06-177988067988051,900805
2020-06-168008027977983,600798
2020-06-157958157958001,300800
2020-06-128098127927926,700792
2020-06-118268298218282,700828
2020-06-108188268158264,300826
2020-06-098198198078182,200818
2020-06-088138198078193,600819
2020-06-058188188118111,400811
2020-06-048158208068193,400819
2020-06-038098158028152,600815
2020-06-028008147988104,100810
2020-06-018048058018012,200801
2020-05-298008058008022,100802
2020-05-288058107888006,000800
2020-05-278008057938055,100805
2020-05-268008007947993,100799
2020-05-258008007947991,800799
2020-05-227997997887952,300795
2020-05-217838007838002,900800
2020-05-207797897797853,900785
2020-05-197827887747792,600779
2020-05-187747777747771,200777
2020-05-157787837747742,600774
2020-05-147757757687682,300768
2020-05-137877877697707,500770
2020-05-127887907827856,300785
2020-05-117957957817881,900788
2020-05-0877979676579611,900796
2020-05-0778781978780616,800806
2020-05-017807867767863,500786
2020-04-307697757627726,000772
2020-04-287507637507613,900761
2020-04-277657687537543,900754
2020-04-247497657497654,400765
2020-04-237607607487493,000749
2020-04-227437607437602,700760
2020-04-217507507347433,400743
2020-04-207507517457502,700750
2020-04-177557607457453,100745
2020-04-167427577427552,400755
2020-04-157497647387422,600742
2020-04-147427507357382,900738
2020-04-137427427407421,600742
2020-04-107767767427425,700742
2020-04-097497767347765,300776
2020-04-087497497467492,600749
2020-04-077177497177495,500749
2020-04-067027277027145,600714
2020-04-037177397177304,600730
2020-04-027717717117326,600732
2020-04-017757957737894,200789
2020-03-317557887557884,200788
2020-03-3074578574078510,400785
2020-03-2779480079280016,900800
2020-03-267807897487897,500789
2020-03-258178177597765,800776
2020-03-247307477257476,400747
2020-03-237277287067275,800727
2020-03-197327467197275,900727
2020-03-186987476897407,200740
2020-03-176476736466685,000668
2020-03-166466566466513,500651
2020-03-1368168263064514,800645
2020-03-127417497047114,700711
2020-03-117527687527543,500754
2020-03-107157707027669,100766
2020-03-097337337217264,900726
2020-03-067927947647646,300764
2020-03-057968047917924,300792
2020-03-047907977897894,100789
2020-03-0380780778779111,800791
2020-03-0272578472378414,000784
2020-02-2874575972874820,900748
2020-02-278258257907909,100790
2020-02-268218248168215,700821
2020-02-2583084781882516,700825
2020-02-218498498358354,900835
2020-02-2083684983284412,400844
2020-02-198158348158338,300833
2020-02-188388388138159,700815
2020-02-1780983980383914,900839
2020-02-1482587581081065,100810
2020-02-137487657487563,500756
2020-02-127567587507503,900750
2020-02-107607627567582,700758
2020-02-077657697547593,400759
2020-02-067637707637705,900770
2020-02-057647707627632,300763
2020-02-047677707627642,600764
2020-02-0378578775376717,300767
2020-01-3177679576878717,700787
2020-01-307327587307585,700758
2020-01-297407427337331,400733
2020-01-287417477357382,300738
2020-01-277537617407416,000741
2020-01-247577577547542,300754
2020-01-237607637577571,800757
2020-01-227587597567562,000756
2020-01-217567597567562,100756
2020-01-20760762756756800756
2020-01-177557617557571,500757
2020-01-167547617547551,600755
2020-01-157597597567561,600756
2020-01-147617647607611,900761
2020-01-10761763761763300763
2020-01-097627697627662,700766
2020-01-087717717607612,800761
2020-01-077667757667742,100774
2020-01-067807807637643,900764

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