2924 イフジ産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-269629629519523,200952
2021-11-259579649579571,400957
2021-11-249579649559571,900957
2021-11-22950957950957700957
2021-11-199599649499523,000952
2021-11-189599639509572,400957
2021-11-17950950950950700950
2021-11-169549559509501,500950
2021-11-159499529469511,400951
2021-11-129529549449542,700954
2021-11-119379519359432,600943
2021-11-10945945937943900943
2021-11-099609609509501,700950
2021-11-089619639579622,000962
2021-11-059699699589631,400963
2021-11-049639699559693,400969
2021-11-029619689489636,000963
2021-11-019259689259688,800968
2021-10-2992096892096814,600968
2021-10-2890194990094630,900946
2021-10-279079089019012,000901
2021-10-269119159069104,200910
2021-10-259339339119116,500911
2021-10-229159209159182,000918
2021-10-219239299169161,600916
2021-10-209209309209231,800923
2021-10-199249279199191,700919
2021-10-189289289169192,300919
2021-10-159199299139292,000929
2021-10-149159189119122,600912
2021-10-139129309129155,700915
2021-10-129309309139225,300922
2021-10-119309309219306,200930
2021-10-089389439359422,200942
2021-10-079469469389381,900938
2021-10-069369479369382,700938
2021-10-059409419349363,700936
2021-10-049419489359402,700940
2021-10-019409489409414,500941
2021-09-309469499429482,900948
2021-09-2994394393493714,000937
2021-09-2896096895596847,500968
2021-09-2795796095696019,400960
2021-09-2495996095195726,000957
2021-09-229559559499549,200954
2021-09-2195095694995512,500955
2021-09-1795295895195813,900958
2021-09-169569609529556,800955
2021-09-159589629589603,700960
2021-09-149609609589606,800960
2021-09-139559609549605,000960
2021-09-109529599529598,300959
2021-09-099559589559584,200958
2021-09-089549579509566,800956
2021-09-079559569529565,100956
2021-09-069559599559593,200959
2021-09-039549559539554,400955
2021-09-029529539519512,400951
2021-09-019469529469522,700952
2021-08-319559559509501,800950
2021-08-309499569459564,100956
2021-08-279559559539532,200953
2021-08-269479579479572,200957
2021-08-259549549529531,400953
2021-08-249469549469544,000954
2021-08-239439489319423,800942
2021-08-209439439379433,000943
2021-08-199469509439431,100943
2021-08-189469509459501,300950
2021-08-179509549479501,900950
2021-08-169559559509502,400950
2021-08-139549549489542,600954
2021-08-129459499419492,100949
2021-08-119449509419453,800945
2021-08-109639639509504,500950
2021-08-069559649559566,800956
2021-08-05950958949958700958
2021-08-049469519449501,400950
2021-08-039529529439431,100943
2021-08-029449639449511,900951
2021-07-309519579439431,500943
2021-07-299559689439435,500943
2021-07-289659659569561,300956
2021-07-279609659609651,800965
2021-07-269639659589621,900962
2021-07-219799799549554,000955
2021-07-209499529499511,500951
2021-07-199569569499491,800949
2021-07-169489589489481,400948
2021-07-159529579489481,100948
2021-07-14960960952952900952
2021-07-139549579509561,600956
2021-07-129659659449542,600954
2021-07-099639639409405,800940
2021-07-089519529489482,500948
2021-07-079449659449513,100951
2021-07-069429609429589,000958
2021-07-05936941936937700937
2021-07-029429439339355,200935
2021-07-019389489359424,000942
2021-06-309379379359351,200935
2021-06-299379389359371,700937
2021-06-289299379299371,000937
2021-06-259369369269301,600930
2021-06-24928929925929600929
2021-06-23924927924927700927
2021-06-229149249149202,300920
2021-06-219259259119115,400911
2021-06-189279279239251,100925
2021-06-179259309229221,000922
2021-06-169229289229231,600923
2021-06-159319329239261,700926
2021-06-149349379319311,100931
2021-06-119389389309303,700930
2021-06-109469489429421,100942
2021-06-099429469429461,100946
2021-06-08943947942942400942
2021-06-079499509379424,100942
2021-06-049279489219433,700943
2021-06-039209289209272,100927
2021-06-029209239179201,000920
2021-06-019169189139141,300914
2021-05-319129179119111,200911
2021-05-289119159109152,600915
2021-05-279109139079072,500907
2021-05-269109189109101,900910
2021-05-259219219139141,900914
2021-05-249129189129132,600913
2021-05-219289289069115,900911
2021-05-209199289199282,000928
2021-05-199199289169192,700919
2021-05-189299339219212,400921
2021-05-179459499329321,700932
2021-05-149369509369451,300945
2021-05-139479479359352,500935
2021-05-129509579509508,900950
2021-05-119499629499514,700951
2021-05-109419499419461,700946
2021-05-0795095093693811,500938
2021-05-069209639209569,900956
2021-04-309219229209201,800920
2021-04-289269289229222,600922
2021-04-279229299229291,900929
2021-04-269359359189223,400922
2021-04-239589589399394,000939
2021-04-229479519459511,100951
2021-04-219519559429462,800946
2021-04-209589639539553,000955
2021-04-199739789719731,900973
2021-04-169849849739734,300973
2021-04-159709779699763,100976
2021-04-149549679549673,200967
2021-04-139499549489542,400954
2021-04-12942949942949900949
2021-04-099379489379412,500941
2021-04-089389439369372,100937
2021-04-079309429309381,400938
2021-04-069369499359354,000935
2021-04-059309349289342,600934
2021-04-029339369319321,700932
2021-04-019399399309321,700932
2021-03-319409479379383,300938
2021-03-309429639359449,000944
2021-03-2996296796296610,300966
2021-03-269719719609626,700962
2021-03-259539619529602,600960
2021-03-249649709509505,500950
2021-03-239809889709706,300970
2021-03-229749799699795,100979
2021-03-199729749639748,200974
2021-03-189809839729726,200972
2021-03-179829849709844,000984
2021-03-169809829729823,800982
2021-03-1598099097298013,200980
2021-03-129589709519708,400970
2021-03-119469599469586,200958
2021-03-109409499359466,700946
2021-03-099319409319403,300940
2021-03-089289369269302,600930
2021-03-059179299109279,000927
2021-03-049189209139191,400919
2021-03-039119229109183,900918
2021-03-029119189119153,100915
2021-03-019149249099246,500924
2021-02-269209269009149,300914
2021-02-259349379319313,900931
2021-02-249409439279335,500933
2021-02-229269369269362,600936
2021-02-199299369289294,500929
2021-02-189449479289418,100941
2021-02-1792694792694410,400944
2021-02-169349349269265,300926
2021-02-159299349269303,900930
2021-02-129349359149268,500926
2021-02-1092093590793520,100935
2021-02-099069129019086,700908
2021-02-089009179009059,400905
2021-02-058758978748979,900897
2021-02-048628748628742,900874
2021-02-038688688638661,700866
2021-02-028618658618622,800862
2021-02-018508648508646,300864
2021-01-298648648508504,300850
2021-01-2886887885885819,300858
2021-01-278748768678704,700870
2021-01-268688758608754,300875
2021-01-258688688608664,200866
2021-01-228508688508686,400868
2021-01-218448528448502,100850
2021-01-208458528458456,200845
2021-01-198418478398433,400843
2021-01-188348398348383,500838
2021-01-158378448378393,100839
2021-01-148368468368423,600842
2021-01-138318378318363,500836
2021-01-1285985983083012,900830
2021-01-088458598458583,800858
2021-01-078528598508544,600854
2021-01-068388528388474,000847
2021-01-058448458388394,800839
2021-01-048458498458491,100849

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