2924 イフジ産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 562 | 565 | 562 | 565 | 2,300 | 565 |
| 2015-12-29 | 558 | 562 | 556 | 562 | 1,100 | 562 |
| 2015-12-28 | 561 | 564 | 555 | 558 | 3,400 | 558 |
| 2015-12-25 | 566 | 566 | 554 | 561 | 10,800 | 561 |
| 2015-12-24 | 556 | 559 | 555 | 555 | 3,300 | 555 |
| 2015-12-22 | 557 | 566 | 556 | 556 | 1,800 | 556 |
| 2015-12-21 | 555 | 568 | 555 | 557 | 6,700 | 557 |
| 2015-12-18 | 555 | 558 | 555 | 557 | 1,700 | 557 |
| 2015-12-17 | 557 | 558 | 556 | 556 | 1,400 | 556 |
| 2015-12-16 | 556 | 560 | 555 | 555 | 2,300 | 555 |
| 2015-12-15 | 563 | 564 | 555 | 555 | 3,700 | 555 |
| 2015-12-14 | 572 | 572 | 563 | 563 | 2,300 | 563 |
| 2015-12-11 | 568 | 570 | 556 | 565 | 6,500 | 565 |
| 2015-12-10 | 570 | 572 | 566 | 570 | 4,800 | 570 |
| 2015-12-09 | 564 | 564 | 555 | 556 | 5,500 | 556 |
| 2015-12-08 | 561 | 562 | 557 | 557 | 6,300 | 557 |
| 2015-12-07 | 567 | 568 | 560 | 560 | 7,600 | 560 |
| 2015-12-04 | 559 | 562 | 559 | 560 | 4,600 | 560 |
| 2015-12-03 | 561 | 566 | 559 | 559 | 4,100 | 559 |
| 2015-12-02 | 560 | 564 | 560 | 560 | 4,700 | 560 |
| 2015-12-01 | 561 | 563 | 561 | 563 | 2,500 | 563 |
| 2015-11-30 | 559 | 561 | 559 | 561 | 1,700 | 561 |
| 2015-11-27 | 560 | 561 | 560 | 560 | 1,400 | 560 |
| 2015-11-26 | 558 | 560 | 558 | 560 | 600 | 560 |
| 2015-11-25 | 564 | 564 | 557 | 559 | 2,500 | 559 |
| 2015-11-24 | 557 | 559 | 556 | 559 | 1,700 | 559 |
| 2015-11-20 | 557 | 557 | 556 | 557 | 1,100 | 557 |
| 2015-11-19 | 560 | 562 | 556 | 556 | 1,200 | 556 |
| 2015-11-18 | 561 | 561 | 557 | 560 | 1,300 | 560 |
| 2015-11-17 | 558 | 560 | 557 | 557 | 1,100 | 557 |
| 2015-11-16 | 556 | 558 | 556 | 558 | 400 | 558 |
| 2015-11-13 | 555 | 558 | 554 | 558 | 1,500 | 558 |
| 2015-11-12 | 559 | 562 | 556 | 556 | 500 | 556 |
| 2015-11-11 | 555 | 560 | 552 | 559 | 2,200 | 559 |
| 2015-11-10 | 555 | 560 | 555 | 560 | 4,200 | 560 |
| 2015-11-09 | 560 | 560 | 556 | 559 | 3,000 | 559 |
| 2015-11-06 | 566 | 566 | 560 | 563 | 1,600 | 563 |
| 2015-11-05 | 559 | 570 | 558 | 565 | 2,300 | 565 |
| 2015-11-04 | 559 | 563 | 558 | 563 | 600 | 563 |
| 2015-11-02 | 564 | 564 | 559 | 559 | 200 | 559 |
| 2015-10-30 | 560 | 564 | 560 | 564 | 600 | 564 |
| 2015-10-29 | 560 | 560 | 560 | 560 | 700 | 560 |
| 2015-10-28 | 562 | 564 | 560 | 560 | 1,100 | 560 |
| 2015-10-27 | 570 | 570 | 561 | 562 | 2,100 | 562 |
| 2015-10-26 | 562 | 574 | 562 | 570 | 1,400 | 570 |
| 2015-10-23 | 569 | 569 | 555 | 563 | 4,600 | 563 |
| 2015-10-22 | 561 | 561 | 560 | 560 | 1,300 | 560 |
| 2015-10-21 | 552 | 559 | 552 | 559 | 400 | 559 |
| 2015-10-20 | 557 | 560 | 547 | 558 | 4,100 | 558 |
| 2015-10-16 | 559 | 559 | 556 | 556 | 400 | 556 |
| 2015-10-15 | 551 | 559 | 551 | 559 | 3,200 | 559 |
| 2015-10-14 | 555 | 555 | 551 | 551 | 700 | 551 |
| 2015-10-13 | 556 | 558 | 555 | 555 | 1,400 | 555 |
| 2015-10-09 | 561 | 561 | 556 | 560 | 500 | 560 |
| 2015-10-08 | 566 | 566 | 560 | 563 | 600 | 563 |
| 2015-10-07 | 562 | 562 | 562 | 562 | 300 | 562 |
| 2015-10-06 | 561 | 570 | 555 | 557 | 2,100 | 557 |
| 2015-10-05 | 552 | 559 | 552 | 559 | 1,500 | 559 |
| 2015-10-02 | 553 | 553 | 551 | 551 | 400 | 551 |
| 2015-10-01 | 556 | 556 | 552 | 553 | 1,400 | 553 |
| 2015-09-30 | 552 | 556 | 552 | 556 | 700 | 556 |
| 2015-09-29 | 557 | 562 | 551 | 552 | 2,100 | 552 |
| 2015-09-28 | 570 | 572 | 552 | 558 | 5,000 | 558 |
| 2015-09-25 | 580 | 580 | 575 | 580 | 16,300 | 580 |
| 2015-09-24 | 560 | 583 | 560 | 583 | 4,500 | 583 |
| 2015-09-18 | 580 | 581 | 570 | 570 | 4,200 | 570 |
| 2015-09-17 | 570 | 581 | 570 | 575 | 1,200 | 575 |
| 2015-09-16 | 579 | 580 | 574 | 576 | 6,000 | 576 |
| 2015-09-15 | 560 | 577 | 560 | 577 | 2,300 | 577 |
| 2015-09-14 | 560 | 569 | 557 | 564 | 3,500 | 564 |
| 2015-09-11 | 557 | 565 | 557 | 559 | 700 | 559 |
| 2015-09-10 | 564 | 564 | 561 | 563 | 800 | 563 |
| 2015-09-09 | 557 | 564 | 556 | 564 | 2,900 | 564 |
| 2015-09-08 | 555 | 556 | 552 | 556 | 1,300 | 556 |
| 2015-09-07 | 559 | 559 | 530 | 557 | 3,000 | 557 |
| 2015-09-04 | 567 | 567 | 563 | 565 | 5,000 | 565 |
| 2015-09-03 | 567 | 570 | 567 | 567 | 1,000 | 567 |
| 2015-09-02 | 573 | 573 | 556 | 565 | 6,200 | 565 |
| 2015-09-01 | 591 | 591 | 583 | 583 | 1,500 | 583 |
| 2015-08-31 | 592 | 592 | 586 | 587 | 900 | 587 |
| 2015-08-28 | 595 | 595 | 578 | 586 | 2,100 | 586 |
| 2015-08-27 | 598 | 600 | 585 | 585 | 2,200 | 585 |
| 2015-08-26 | 566 | 584 | 566 | 584 | 3,900 | 584 |
| 2015-08-25 | 550 | 572 | 520 | 567 | 13,300 | 567 |
| 2015-08-24 | 585 | 585 | 572 | 572 | 11,000 | 572 |
| 2015-08-21 | 592 | 592 | 581 | 590 | 8,500 | 590 |
| 2015-08-20 | 597 | 601 | 596 | 597 | 4,100 | 597 |
| 2015-08-19 | 603 | 605 | 598 | 598 | 1,300 | 598 |
| 2015-08-18 | 608 | 608 | 605 | 605 | 1,200 | 605 |
| 2015-08-17 | 609 | 609 | 604 | 607 | 1,500 | 607 |
| 2015-08-14 | 597 | 608 | 597 | 605 | 1,500 | 605 |
| 2015-08-13 | 587 | 605 | 587 | 605 | 4,300 | 605 |
| 2015-08-12 | 590 | 593 | 588 | 588 | 5,900 | 588 |
| 2015-08-11 | 600 | 604 | 581 | 592 | 22,100 | 592 |
| 2015-08-10 | 605 | 609 | 602 | 602 | 4,300 | 602 |
| 2015-08-07 | 621 | 621 | 601 | 607 | 15,400 | 607 |
| 2015-08-06 | 648 | 648 | 621 | 622 | 16,300 | 622 |
| 2015-08-05 | 642 | 668 | 640 | 668 | 15,000 | 668 |
| 2015-08-04 | 643 | 652 | 641 | 642 | 4,300 | 642 |
| 2015-08-03 | 641 | 649 | 640 | 649 | 3,600 | 649 |
| 2015-07-31 | 642 | 649 | 640 | 648 | 2,800 | 648 |
| 2015-07-30 | 645 | 650 | 640 | 640 | 3,600 | 640 |
| 2015-07-29 | 640 | 646 | 635 | 635 | 1,600 | 635 |
| 2015-07-28 | 633 | 640 | 631 | 640 | 2,300 | 640 |
| 2015-07-27 | 628 | 650 | 627 | 643 | 4,000 | 643 |
| 2015-07-24 | 643 | 643 | 632 | 637 | 3,900 | 637 |
| 2015-07-23 | 651 | 651 | 633 | 633 | 6,100 | 633 |
| 2015-07-22 | 650 | 660 | 640 | 651 | 10,800 | 651 |
| 2015-07-21 | 635 | 660 | 635 | 660 | 14,000 | 660 |
| 2015-07-17 | 610 | 639 | 607 | 628 | 17,100 | 628 |
| 2015-07-16 | 608 | 608 | 599 | 607 | 2,400 | 607 |
| 2015-07-15 | 599 | 610 | 589 | 609 | 9,600 | 609 |
| 2015-07-14 | 594 | 600 | 587 | 600 | 4,800 | 600 |
| 2015-07-13 | 586 | 592 | 586 | 590 | 800 | 590 |
| 2015-07-10 | 600 | 600 | 588 | 588 | 4,900 | 588 |
| 2015-07-09 | 581 | 589 | 580 | 589 | 6,200 | 589 |
| 2015-07-08 | 594 | 594 | 581 | 592 | 7,400 | 592 |
| 2015-07-07 | 591 | 594 | 591 | 591 | 900 | 591 |
| 2015-07-06 | 590 | 591 | 590 | 590 | 4,600 | 590 |
| 2015-07-03 | 596 | 598 | 594 | 595 | 1,200 | 595 |
| 2015-07-02 | 597 | 598 | 593 | 598 | 2,000 | 598 |
| 2015-07-01 | 590 | 595 | 590 | 595 | 1,600 | 595 |
| 2015-06-30 | 595 | 595 | 581 | 591 | 2,900 | 591 |
| 2015-06-29 | 596 | 596 | 587 | 595 | 2,500 | 595 |
| 2015-06-26 | 595 | 599 | 585 | 599 | 1,900 | 599 |
| 2015-06-25 | 591 | 593 | 590 | 592 | 2,300 | 592 |
| 2015-06-24 | 600 | 605 | 583 | 587 | 11,700 | 587 |
| 2015-06-23 | 600 | 600 | 597 | 598 | 600 | 598 |
| 2015-06-22 | 595 | 596 | 595 | 596 | 1,200 | 596 |
| 2015-06-19 | 602 | 602 | 596 | 601 | 1,600 | 601 |
| 2015-06-18 | 601 | 601 | 600 | 600 | 1,300 | 600 |
| 2015-06-17 | 605 | 606 | 600 | 601 | 2,000 | 601 |
| 2015-06-16 | 595 | 605 | 595 | 600 | 6,600 | 600 |
| 2015-06-15 | 584 | 601 | 584 | 600 | 6,300 | 600 |
| 2015-06-12 | 584 | 592 | 584 | 592 | 2,000 | 592 |
| 2015-06-11 | 584 | 589 | 584 | 584 | 1,300 | 584 |
| 2015-06-10 | 583 | 584 | 583 | 584 | 600 | 584 |
| 2015-06-09 | 585 | 596 | 582 | 582 | 1,600 | 582 |
| 2015-06-08 | 594 | 595 | 580 | 581 | 6,000 | 581 |
| 2015-06-05 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2015-06-04 | 592 | 593 | 592 | 593 | 1,300 | 593 |
| 2015-06-03 | 592 | 592 | 591 | 591 | 1,800 | 591 |
| 2015-06-02 | 600 | 604 | 595 | 595 | 3,500 | 595 |
| 2015-06-01 | 604 | 604 | 599 | 600 | 4,000 | 600 |
| 2015-05-29 | 601 | 605 | 600 | 600 | 3,000 | 600 |
| 2015-05-28 | 604 | 604 | 602 | 602 | 2,700 | 602 |
| 2015-05-27 | 605 | 607 | 602 | 607 | 2,400 | 607 |
| 2015-05-26 | 614 | 614 | 603 | 606 | 5,300 | 606 |
| 2015-05-25 | 623 | 623 | 610 | 615 | 11,000 | 615 |
| 2015-05-22 | 596 | 606 | 596 | 596 | 5,100 | 596 |
| 2015-05-21 | 598 | 601 | 595 | 596 | 4,900 | 596 |
| 2015-05-20 | 595 | 598 | 589 | 598 | 2,900 | 598 |
| 2015-05-19 | 594 | 599 | 591 | 591 | 5,100 | 591 |
| 2015-05-18 | 583 | 594 | 582 | 594 | 6,000 | 594 |
| 2015-05-15 | 575 | 582 | 573 | 582 | 4,800 | 582 |
| 2015-05-14 | 577 | 578 | 576 | 577 | 2,100 | 577 |
| 2015-05-13 | 579 | 586 | 574 | 577 | 8,700 | 577 |
| 2015-05-12 | 575 | 580 | 575 | 580 | 1,500 | 580 |
| 2015-05-11 | 574 | 580 | 572 | 573 | 4,800 | 573 |
| 2015-05-08 | 570 | 592 | 570 | 570 | 27,500 | 570 |
| 2015-05-07 | 561 | 575 | 551 | 570 | 14,100 | 570 |
| 2015-05-01 | 546 | 559 | 546 | 559 | 11,100 | 559 |
| 2015-04-30 | 549 | 551 | 542 | 551 | 5,000 | 551 |
| 2015-04-28 | 549 | 549 | 549 | 549 | 200 | 549 |
| 2015-04-27 | 550 | 551 | 544 | 544 | 6,300 | 544 |
| 2015-04-24 | 547 | 547 | 545 | 545 | 2,300 | 545 |
| 2015-04-23 | 545 | 545 | 541 | 541 | 2,600 | 541 |
| 2015-04-22 | 540 | 545 | 540 | 545 | 2,600 | 545 |
| 2015-04-21 | 540 | 541 | 540 | 540 | 500 | 540 |
| 2015-04-20 | 539 | 541 | 538 | 540 | 2,500 | 540 |
| 2015-04-17 | 541 | 541 | 540 | 541 | 1,600 | 541 |
| 2015-04-16 | 542 | 545 | 542 | 544 | 9,400 | 544 |
| 2015-04-15 | 541 | 544 | 541 | 544 | 6,400 | 544 |
| 2015-04-14 | 540 | 542 | 540 | 541 | 3,700 | 541 |
| 2015-04-13 | 539 | 540 | 539 | 539 | 1,000 | 539 |
| 2015-04-10 | 539 | 539 | 537 | 539 | 800 | 539 |
| 2015-04-09 | 538 | 544 | 538 | 539 | 5,400 | 539 |
| 2015-04-08 | 537 | 538 | 537 | 538 | 800 | 538 |
| 2015-04-07 | 540 | 540 | 537 | 537 | 4,000 | 537 |
| 2015-04-06 | 542 | 542 | 537 | 540 | 3,800 | 540 |
| 2015-04-03 | 536 | 541 | 536 | 538 | 1,700 | 538 |
| 2015-04-02 | 536 | 540 | 536 | 539 | 2,500 | 539 |
| 2015-04-01 | 541 | 541 | 530 | 531 | 1,700 | 531 |
| 2015-03-31 | 543 | 543 | 540 | 541 | 1,400 | 541 |
| 2015-03-30 | 539 | 540 | 530 | 540 | 6,900 | 540 |
| 2015-03-27 | 545 | 545 | 530 | 530 | 12,200 | 530 |
| 2015-03-26 | 551 | 552 | 547 | 551 | 13,500 | 551 |
| 2015-03-25 | 551 | 552 | 549 | 550 | 6,200 | 550 |
| 2015-03-24 | 553 | 554 | 551 | 553 | 7,600 | 553 |
| 2015-03-23 | 550 | 552 | 550 | 552 | 12,800 | 552 |
| 2015-03-20 | 547 | 549 | 546 | 549 | 3,200 | 549 |
| 2015-03-19 | 545 | 548 | 545 | 547 | 3,200 | 547 |
| 2015-03-18 | 547 | 548 | 541 | 545 | 4,700 | 545 |
| 2015-03-17 | 544 | 547 | 544 | 547 | 4,300 | 547 |
| 2015-03-16 | 540 | 544 | 539 | 544 | 7,600 | 544 |
| 2015-03-13 | 540 | 540 | 536 | 539 | 5,900 | 539 |
| 2015-03-12 | 540 | 540 | 538 | 540 | 2,000 | 540 |
| 2015-03-11 | 541 | 541 | 540 | 540 | 2,100 | 540 |
| 2015-03-10 | 542 | 542 | 540 | 541 | 1,700 | 541 |
| 2015-03-09 | 541 | 542 | 540 | 540 | 2,600 | 540 |
| 2015-03-06 | 540 | 541 | 540 | 541 | 5,500 | 541 |
| 2015-03-05 | 537 | 538 | 536 | 538 | 2,800 | 538 |
| 2015-03-04 | 537 | 537 | 534 | 537 | 1,900 | 537 |
| 2015-03-03 | 540 | 545 | 536 | 537 | 8,300 | 537 |
| 2015-03-02 | 533 | 538 | 533 | 536 | 3,600 | 536 |
| 2015-02-27 | 532 | 535 | 532 | 533 | 1,100 | 533 |
| 2015-02-26 | 538 | 538 | 528 | 534 | 5,100 | 534 |
| 2015-02-25 | 537 | 537 | 529 | 532 | 3,300 | 532 |
| 2015-02-24 | 528 | 533 | 525 | 533 | 5,100 | 533 |
| 2015-02-23 | 527 | 531 | 527 | 528 | 2,300 | 528 |
| 2015-02-20 | 530 | 531 | 526 | 527 | 7,600 | 527 |
| 2015-02-19 | 523 | 529 | 523 | 528 | 3,500 | 528 |
| 2015-02-18 | 526 | 527 | 522 | 522 | 7,500 | 522 |
| 2015-02-17 | 520 | 526 | 520 | 526 | 6,000 | 526 |
| 2015-02-16 | 523 | 525 | 523 | 523 | 2,300 | 523 |
| 2015-02-13 | 522 | 527 | 522 | 522 | 11,100 | 522 |
| 2015-02-12 | 523 | 523 | 520 | 520 | 1,900 | 520 |
| 2015-02-10 | 520 | 522 | 520 | 522 | 2,300 | 522 |
| 2015-02-09 | 520 | 521 | 520 | 520 | 5,400 | 520 |
| 2015-02-06 | 515 | 526 | 515 | 520 | 10,900 | 520 |
| 2015-02-05 | 516 | 517 | 514 | 515 | 5,200 | 515 |
| 2015-02-04 | 517 | 517 | 515 | 517 | 1,900 | 517 |
| 2015-02-03 | 515 | 517 | 515 | 516 | 3,500 | 516 |
| 2015-02-02 | 513 | 517 | 513 | 515 | 5,200 | 515 |
| 2015-01-30 | 512 | 513 | 510 | 511 | 1,400 | 511 |
| 2015-01-29 | 508 | 513 | 508 | 512 | 1,000 | 512 |
| 2015-01-28 | 509 | 512 | 506 | 512 | 4,400 | 512 |
| 2015-01-27 | 511 | 511 | 509 | 509 | 1,100 | 509 |
| 2015-01-26 | 510 | 512 | 510 | 511 | 2,200 | 511 |
| 2015-01-23 | 514 | 514 | 510 | 510 | 2,600 | 510 |
| 2015-01-22 | 511 | 511 | 504 | 508 | 4,900 | 508 |
| 2015-01-21 | 512 | 512 | 509 | 509 | 2,000 | 509 |
| 2015-01-20 | 511 | 511 | 510 | 511 | 2,500 | 511 |
| 2015-01-19 | 511 | 511 | 510 | 510 | 700 | 510 |
| 2015-01-16 | 508 | 510 | 508 | 510 | 7,500 | 510 |
| 2015-01-15 | 507 | 510 | 507 | 509 | 1,900 | 509 |
| 2015-01-14 | 507 | 510 | 507 | 509 | 1,200 | 509 |
| 2015-01-13 | 507 | 507 | 505 | 506 | 4,200 | 506 |
| 2015-01-09 | 512 | 512 | 509 | 509 | 1,000 | 509 |
| 2015-01-08 | 508 | 512 | 507 | 512 | 1,500 | 512 |
| 2015-01-07 | 507 | 510 | 506 | 506 | 2,700 | 506 |
| 2015-01-06 | 509 | 509 | 507 | 507 | 1,800 | 507 |
| 2015-01-05 | 509 | 510 | 508 | 510 | 1,700 | 510 |
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
