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
2022-12-089239239079085,100908
2022-12-079159199159182,400918
2022-12-069239239119114,300911
2022-12-059309309219232,700923
2022-12-029429429229305,200930
2022-12-019639639399426,200942
2022-11-3094696594596010,100960
2022-11-299359469359437,900943
2022-11-289309409309353,300935
2022-11-259409409309302,700930
2022-11-249199349179348,500934
2022-11-229219249179242,500924
2022-11-219259259169215,400921
2022-11-189239249159166,600916
2022-11-179219249179242,800924
2022-11-169129289119218,500921
2022-11-159039189039126,500912
2022-11-149009058969055,400905
2022-11-1190890889790412,200904
2022-11-108908958898934,700893
2022-11-098888898858884,400888
2022-11-088838878838874,200887
2022-11-078888888818831,900883
2022-11-048928928808805,700880
2022-11-028898898808843,700884
2022-11-018848888818825,400882
2022-10-3191091388188115,200881
2022-10-2892292590990960,600909
2022-10-279129219069196,300919
2022-10-2689292288791921,500919
2022-10-258838888808875,200887
2022-10-248808828768803,000880
2022-10-218768798738783,600878
2022-10-208788808698758,700875
2022-10-198778778698752,600875
2022-10-188778788728733,000873
2022-10-178778778708723,800872
2022-10-148738798728765,600876
2022-10-1388888885685721,100857
2022-10-128838858808853,600885
2022-10-118838848818815,000881
2022-10-078838898838845,800884
2022-10-068858898848876,000887
2022-10-058868898858894,200889
2022-10-048888948818879,400887
2022-10-038928958888883,800888
2022-09-308948998908935,200893
2022-09-298949038948953,200895
2022-09-289009048959016,000901
2022-09-279009018998993,300899
2022-09-2690091290090010,800900
2022-09-229059079019016,200901
2022-09-219029069019012,400901
2022-09-209029059029023,400902
2022-09-169039059019012,700901
2022-09-159039099039072,500907
2022-09-149049119009004,700900
2022-09-139049109049062,000906
2022-09-129049139049042,500904
2022-09-099039119039075,600907
2022-09-089049079029036,000903
2022-09-079089139089092,300909
2022-09-069139159109102,900910
2022-09-059179189149182,400918
2022-09-029199239179194,200919
2022-09-019219249199194,600919
2022-08-319229259219212,400921
2022-08-309219279219273,500927
2022-08-299219259209203,500920
2022-08-269229279209263,800926
2022-08-259229239219223,300922
2022-08-249259269219213,400921
2022-08-239239259219212,200921
2022-08-229229279219234,400923
2022-08-199269299229237,500923
2022-08-189219249219213,900921
2022-08-179229299229244,400924
2022-08-169269279229233,000923
2022-08-159299319239263,600926
2022-08-129229309229296,800929
2022-08-109239259229221,900922
2022-08-099249269239232,700923
2022-08-089239299239244,000924
2022-08-059359359239297,200929
2022-08-049309349309301,800930
2022-08-039319369309305,000930
2022-08-029349369309301,800930
2022-08-019409429319344,500934
2022-07-299319399319392,200939
2022-07-289339389319314,600931
2022-07-279349389339331,500933
2022-07-269399419309345,800934
2022-07-259439439349398,500939
2022-07-229439459369404,400940
2022-07-219379439379432,200943
2022-07-209409449379374,400937
2022-07-199439439339368,700936
2022-07-159539539439434,400943
2022-07-149539599539531,700953
2022-07-139509599509531,800953
2022-07-129639659499495,000949
2022-07-119559649559638,200963
2022-07-089589659539537,700953
2022-07-079599609459512,700951
2022-07-069609639529523,200952
2022-07-059619669589604,500960
2022-07-049459569459542,200954
2022-07-019599649439436,200943
2022-06-309719749599615,700961
2022-06-2994897194797110,800971
2022-06-289559649469578,900957
2022-06-279659669559562,100956
2022-06-249659699559653,200965
2022-06-239439559439532,400953
2022-06-229489559489532,400953
2022-06-219339489339363,800936
2022-06-209509539339336,600933
2022-06-179569619529533,200953
2022-06-169579699579653,800965
2022-06-159579579509565,600956
2022-06-149769809559557,100955
2022-06-139859859809822,500982
2022-06-109869939859864,400986
2022-06-099909939889903,300990
2022-06-0899299698699011,200990
2022-06-079939979919942,500994
2022-06-069949969939953,100995
2022-06-039951,0009949993,000999
2022-06-021,0011,0019929956,600995
2022-06-019981,0009959976,000997
2022-05-311,0051,0051,0001,0053,1001,005
2022-05-309971,0079961,00711,4001,007
2022-05-271,0011,0019959975,600997
2022-05-269971,0039971,0012,0001,001
2022-05-251,0051,0069961,0023,2001,002
2022-05-241,0001,0059941,0004,7001,000
2022-05-239951,0029941,0013,7001,001
2022-05-209951,0039951,0025,4001,002
2022-05-191,0031,00399399710,600997
2022-05-181,0041,0089991,00515,0001,005
2022-05-179939989939952,700995
2022-05-169971,0049939934,600993
2022-05-139899979889979,100997
2022-05-129991,00599299215,000992
2022-05-119951,0099951,00812,4001,008
2022-05-109961,0129931,00043,1001,000
2022-05-091,1201,1311,0161,02391,9001,023
2022-05-061,0001,0099941,00011,0001,000
2022-05-029869929829903,700990
2022-04-289679859679853,400985
2022-04-279779829649719,400971
2022-04-261,0081,0129779825,900982
2022-04-259979979639636,000963
2022-04-229941,0039791,0003,2001,000
2022-04-219971,0009829944,000994
2022-04-209909999909955,800995
2022-04-199799999739902,900990
2022-04-189699809699711,800971
2022-04-159569749569691,600969
2022-04-149519629519623,000962
2022-04-139579649359567,200956
2022-04-129699729529664,800966
2022-04-119939939649694,600969
2022-04-089969989819864,600986
2022-04-079841,0069849877,500987
2022-04-061,0001,0049829845,900984
2022-04-059961,0079961,0042,7001,004
2022-04-049901,0039909962,500996
2022-04-019829909819903,300990
2022-03-319909939819854,500985
2022-03-309799979779955,800995
2022-03-291,0011,01097399514,700995
2022-03-281,0111,0411,0081,0098,9001,009
2022-03-251,0221,0221,0011,00912,0001,009
2022-03-241,0201,0401,0071,0086,0001,008
2022-03-231,0261,0481,0201,0206,9001,020
2022-03-221,0161,0169891,0166,8001,016
2022-03-181,0461,0461,0141,0209,7001,020
2022-03-171,0451,0671,0411,04616,7001,046
2022-03-161,0171,0281,0061,0286,3001,028
2022-03-159881,0269861,0147,7001,014
2022-03-149659899639838,200983
2022-03-119519689519658,000965
2022-03-109499549489543,000954
2022-03-099549549439432,900943
2022-03-089469599469543,300954
2022-03-079469619459495,300949
2022-03-049549549419411,900941
2022-03-039539559519541,500954
2022-03-029429509419412,700941
2022-03-019589599469523,500952
2022-02-289619649579583,600958
2022-02-259569609429574,900957
2022-02-249519609519592,600959
2022-02-229529569489552,500955
2022-02-219529549509523,100952
2022-02-189399529399526,000952
2022-02-179369449369383,800938
2022-02-169399429279293,900929
2022-02-159329419269264,000926
2022-02-149229409229274,000927
2022-02-109429449349383,300938
2022-02-099399459329451,900945
2022-02-089409459349392,100939
2022-02-079269439229403,500940
2022-02-049389389249312,300931
2022-02-03943943935936900936
2022-02-029149449109446,600944
2022-02-019079189079071,100907
2022-01-31907911905907900907
2022-01-289029109029032,800903
2022-01-279149219019012,800901
2022-01-269229229119152,900915
2022-01-259209209099173,100917
2022-01-249059229059114,500911
2022-01-219089159089152,200915
2022-01-209099209099142,800914
2022-01-199099129099091,400909
2022-01-189279309189211,500921
2022-01-179279279209242,500924
2022-01-149079249019244,800924
2022-01-139019048989041,500904
2022-01-128908958908955,000895
2022-01-118938988908904,300890
2022-01-079029028958954,800895
2022-01-069079129019013,700901
2022-01-059139139059073,200907
2022-01-049229239059085,300908

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