2924 イフジ産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	637	637	622	630	4,100	420
2012-12-27	625	630	625	630	4,300	420
2012-12-26	601	618	601	618	2,700	412
2012-12-25	605	605	600	600	4,300	400
2012-12-21	606	606	599	600	5,500	400
2012-12-20	590	605	590	605	12,600	403.33
2012-12-19	600	603	591	591	11,500	394
2012-12-18	604	605	599	605	6,700	403.33
2012-12-17	609	609	601	606	5,100	404
2012-12-14	602	610	601	609	4,900	406
2012-12-13	625	625	601	606	7,400	404
2012-12-12	632	633	627	627	3,200	418
2012-12-11	629	635	627	627	2,500	418
2012-12-10	640	643	625	640	8,800	426.67
2012-12-07	625	630	616	629	4,400	419.33
2012-12-06	613	630	610	625	29,200	416.67
2012-12-05	606	609	580	598	26,500	398.67
2012-12-04	561	568	561	566	3,000	377.33
2012-12-03	563	563	557	563	1,000	375.33
2012-11-30	548	565	547	564	3,800	376
2012-11-29	546	549	546	549	500	366
2012-11-28	546	546	546	546	500	364
2012-11-27	541	545	537	539	3,900	359.33
2012-11-26	559	559	545	546	2,700	364
2012-11-22	541	547	540	547	4,200	364.67
2012-11-21	542	542	537	538	1,100	358.67
2012-11-20	540	544	536	536	1,300	357.33
2012-11-19	530	540	530	540	2,400	360
2012-11-16	528	530	528	530	2,300	353.33
2012-11-15	528	528	525	525	1,400	350
2012-11-14	533	533	533	533	100	355.33
2012-11-13	531	531	526	529	2,200	352.67
2012-11-12	529	535	529	535	1,200	356.67
2012-11-09	530	530	529	529	500	352.67
2012-11-08	529	530	527	527	1,300	351.33
2012-11-07	531	531	529	530	500	353.33
2012-11-06	527	530	526	530	1,500	353.33
2012-11-05	527	527	525	527	1,200	351.33
2012-11-02	527	527	526	526	1,200	350.67
2012-11-01	528	528	527	527	1,200	351.33
2012-10-31	529	530	526	528	900	352
2012-10-30	529	530	526	529	1,000	352.67
2012-10-29	528	530	526	530	1,800	353.33
2012-10-26	524	528	524	528	1,400	352
2012-10-25	523	524	523	524	1,100	349.33
2012-10-24	522	522	519	522	1,000	348
2012-10-23	522	523	522	522	600	348
2012-10-22	523	523	522	522	400	348
2012-10-19	522	523	522	523	1,600	348.67
2012-10-18	523	523	518	522	3,200	348
2012-10-17	521	524	521	524	200	349.33
2012-10-16	515	523	515	523	4,600	348.67
2012-10-15	523	524	523	524	600	349.33
2012-10-12	520	523	520	520	1,700	346.67
2012-10-11	525	525	520	520	3,200	346.67
2012-10-10	530	530	524	525	1,100	350
2012-10-09	527	529	525	529	900	352.67
2012-10-05	524	528	524	524	700	349.33
2012-10-04	520	524	519	524	2,000	349.33
2012-10-03	526	526	520	520	2,000	346.67
2012-10-02	523	529	523	526	800	350.67
2012-10-01	522	522	521	521	1,200	347.33
2012-09-28	527	527	522	523	1,300	348.67
2012-09-27	539	539	529	529	4,000	352.67
2012-09-26	522	543	522	543	8,400	362
2012-09-25	569	569	560	569	9,500	379.33
2012-09-24	555	564	553	564	4,300	376
2012-09-21	555	555	547	550	1,800	366.67
2012-09-20	541	579	541	555	7,500	370
2012-09-19	535	539	535	539	2,700	359.33
2012-09-18	534	536	533	534	3,400	356
2012-09-14	533	534	532	533	1,700	355.33
2012-09-13	533	533	533	533	300	355.33
2012-09-12	535	535	531	532	1,100	354.67
2012-09-11	533	535	532	535	1,300	356.67
2012-09-10	531	533	531	533	800	355.33
2012-09-07	533	533	529	530	300	353.33
2012-09-06	527	532	527	532	1,400	354.67
2012-09-05	530	530	527	527	600	351.33
2012-09-04	532	532	526	526	2,100	350.67
2012-09-03	531	531	530	531	400	354
2012-08-31	532	532	531	532	1,900	354.67
2012-08-30	533	534	533	533	1,300	355.33
2012-08-29	530	534	530	534	1,500	356
2012-08-28	526	529	526	529	600	352.67
2012-08-27	532	534	526	526	2,100	350.67
2012-08-24	522	529	522	529	800	352.67
2012-08-23	525	530	522	524	1,900	349.33
2012-08-22	531	532	527	527	1,500	351.33
2012-08-21	527	530	525	530	1,600	353.33
2012-08-20	530	532	526	530	1,000	353.33
2012-08-17	528	532	527	531	5,100	354
2012-08-16	520	535	520	523	3,200	348.67
2012-08-15	512	518	512	517	1,500	344.67
2012-08-14	505	510	505	510	2,000	340
2012-08-13	500	509	500	509	9,800	339.33
2012-08-10	515	515	508	510	1,400	340
2012-08-09	515	515	515	515	300	343.33
2012-08-08	510	511	508	511	2,600	340.67
2012-08-07	505	515	505	515	4,300	343.33
2012-08-06	503	512	502	512	3,100	341.33
2012-08-03	505	505	501	502	1,000	334.67
2012-08-02	507	510	507	510	400	340
2012-08-01	509	510	507	510	1,700	340
2012-07-31	504	508	504	505	600	336.67
2012-07-30	507	507	503	507	1,900	338
2012-07-27	506	507	501	505	1,100	336.67
2012-07-26	506	506	506	506	100	337.33
2012-07-25	508	508	496	507	5,200	338
2012-07-24	500	500	498	500	2,500	333.33
2012-07-23	506	506	502	502	4,500	334.67
2012-07-20	508	510	506	506	1,100	337.33
2012-07-19	504	510	504	505	2,300	336.67
2012-07-18	506	510	490	504	6,900	336
2012-07-17	510	512	508	510	2,300	340
2012-07-13	510	513	510	511	500	340.67
2012-07-12	522	522	510	511	5,400	340.67
2012-07-11	512	515	509	512	2,500	341.33
2012-07-10	513	514	510	513	3,000	342
2012-07-09	510	515	509	514	4,900	342.67
2012-07-06	501	505	500	503	8,200	335.33
2012-07-05	504	510	500	505	3,000	336.67
2012-07-04	500	504	500	504	600	336
2012-07-03	497	497	497	497	100	331.33
2012-07-02	495	501	495	501	1,200	334
2012-06-29	490	495	486	486	400	324
2012-06-28	488	488	485	488	300	325.33
2012-06-26	488	488	488	488	100	325.33
2012-06-25	486	487	480	480	900	320
2012-06-22	479	479	478	478	300	318.67
2012-06-21	477	479	477	479	400	319.33
2012-06-20	480	480	480	480	500	320
2012-06-19	496	496	496	496	100	330.67
2012-06-18	498	498	495	495	300	330
2012-06-15	492	498	490	498	5,800	332
2012-06-12	488	488	488	488	500	325.33
2012-06-11	490	490	490	490	400	326.67
2012-06-07	479	480	479	480	400	320
2012-06-06	475	477	475	477	400	318
2012-05-30	492	492	492	492	100	328

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