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
2021-04-169849849739734,300973
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