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
2015-12-305625655625652,300565
2015-12-295585625565621,100562
2015-12-285615645555583,400558
2015-12-2556656655456110,800561
2015-12-245565595555553,300555
2015-12-225575665565561,800556
2015-12-215555685555576,700557
2015-12-185555585555571,700557
2015-12-175575585565561,400556
2015-12-165565605555552,300555
2015-12-155635645555553,700555
2015-12-145725725635632,300563
2015-12-115685705565656,500565
2015-12-105705725665704,800570
2015-12-095645645555565,500556
2015-12-085615625575576,300557
2015-12-075675685605607,600560
2015-12-045595625595604,600560
2015-12-035615665595594,100559
2015-12-025605645605604,700560
2015-12-015615635615632,500563
2015-11-305595615595611,700561
2015-11-275605615605601,400560
2015-11-26558560558560600560
2015-11-255645645575592,500559
2015-11-245575595565591,700559
2015-11-205575575565571,100557
2015-11-195605625565561,200556
2015-11-185615615575601,300560
2015-11-175585605575571,100557
2015-11-16556558556558400558
2015-11-135555585545581,500558
2015-11-12559562556556500556
2015-11-115555605525592,200559
2015-11-105555605555604,200560
2015-11-095605605565593,000559
2015-11-065665665605631,600563
2015-11-055595705585652,300565
2015-11-04559563558563600563
2015-11-02564564559559200559
2015-10-30560564560564600564
2015-10-29560560560560700560
2015-10-285625645605601,100560
2015-10-275705705615622,100562
2015-10-265625745625701,400570
2015-10-235695695555634,600563
2015-10-225615615605601,300560
2015-10-21552559552559400559
2015-10-205575605475584,100558
2015-10-16559559556556400556
2015-10-155515595515593,200559
2015-10-14555555551551700551
2015-10-135565585555551,400555
2015-10-09561561556560500560
2015-10-08566566560563600563
2015-10-07562562562562300562
2015-10-065615705555572,100557
2015-10-055525595525591,500559
2015-10-02553553551551400551
2015-10-015565565525531,400553
2015-09-30552556552556700556
2015-09-295575625515522,100552
2015-09-285705725525585,000558
2015-09-2558058057558016,300580
2015-09-245605835605834,500583
2015-09-185805815705704,200570
2015-09-175705815705751,200575
2015-09-165795805745766,000576
2015-09-155605775605772,300577
2015-09-145605695575643,500564
2015-09-11557565557559700559
2015-09-10564564561563800563
2015-09-095575645565642,900564
2015-09-085555565525561,300556
2015-09-075595595305573,000557
2015-09-045675675635655,000565
2015-09-035675705675671,000567
2015-09-025735735565656,200565
2015-09-015915915835831,500583
2015-08-31592592586587900587
2015-08-285955955785862,100586
2015-08-275986005855852,200585
2015-08-265665845665843,900584
2015-08-2555057252056713,300567
2015-08-2458558557257211,000572
2015-08-215925925815908,500590
2015-08-205976015965974,100597
2015-08-196036055985981,300598
2015-08-186086086056051,200605
2015-08-176096096046071,500607
2015-08-145976085976051,500605
2015-08-135876055876054,300605
2015-08-125905935885885,900588
2015-08-1160060458159222,100592
2015-08-106056096026024,300602
2015-08-0762162160160715,400607
2015-08-0664864862162216,300622
2015-08-0564266864066815,000668
2015-08-046436526416424,300642
2015-08-036416496406493,600649
2015-07-316426496406482,800648
2015-07-306456506406403,600640
2015-07-296406466356351,600635
2015-07-286336406316402,300640
2015-07-276286506276434,000643
2015-07-246436436326373,900637
2015-07-236516516336336,100633
2015-07-2265066064065110,800651
2015-07-2163566063566014,000660
2015-07-1761063960762817,100628
2015-07-166086085996072,400607
2015-07-155996105896099,600609
2015-07-145946005876004,800600
2015-07-13586592586590800590
2015-07-106006005885884,900588
2015-07-095815895805896,200589
2015-07-085945945815927,400592
2015-07-07591594591591900591
2015-07-065905915905904,600590
2015-07-035965985945951,200595
2015-07-025975985935982,000598
2015-07-015905955905951,600595
2015-06-305955955815912,900591
2015-06-295965965875952,500595
2015-06-265955995855991,900599
2015-06-255915935905922,300592
2015-06-2460060558358711,700587
2015-06-23600600597598600598
2015-06-225955965955961,200596
2015-06-196026025966011,600601
2015-06-186016016006001,300600
2015-06-176056066006012,000601
2015-06-165956055956006,600600
2015-06-155846015846006,300600
2015-06-125845925845922,000592
2015-06-115845895845841,300584
2015-06-10583584583584600584
2015-06-095855965825821,600582
2015-06-085945955805816,000581
2015-06-05600600600600100600
2015-06-045925935925931,300593
2015-06-035925925915911,800591
2015-06-026006045955953,500595
2015-06-016046045996004,000600
2015-05-296016056006003,000600
2015-05-286046046026022,700602
2015-05-276056076026072,400607
2015-05-266146146036065,300606
2015-05-2562362361061511,000615
2015-05-225966065965965,100596
2015-05-215986015955964,900596
2015-05-205955985895982,900598
2015-05-195945995915915,100591
2015-05-185835945825946,000594
2015-05-155755825735824,800582
2015-05-145775785765772,100577
2015-05-135795865745778,700577
2015-05-125755805755801,500580
2015-05-115745805725734,800573
2015-05-0857059257057027,500570
2015-05-0756157555157014,100570
2015-05-0154655954655911,100559
2015-04-305495515425515,000551
2015-04-28549549549549200549
2015-04-275505515445446,300544
2015-04-245475475455452,300545
2015-04-235455455415412,600541
2015-04-225405455405452,600545
2015-04-21540541540540500540
2015-04-205395415385402,500540
2015-04-175415415405411,600541
2015-04-165425455425449,400544
2015-04-155415445415446,400544
2015-04-145405425405413,700541
2015-04-135395405395391,000539
2015-04-10539539537539800539
2015-04-095385445385395,400539
2015-04-08537538537538800538
2015-04-075405405375374,000537
2015-04-065425425375403,800540
2015-04-035365415365381,700538
2015-04-025365405365392,500539
2015-04-015415415305311,700531
2015-03-315435435405411,400541
2015-03-305395405305406,900540
2015-03-2754554553053012,200530
2015-03-2655155254755113,500551
2015-03-255515525495506,200550
2015-03-245535545515537,600553
2015-03-2355055255055212,800552
2015-03-205475495465493,200549
2015-03-195455485455473,200547
2015-03-185475485415454,700545
2015-03-175445475445474,300547
2015-03-165405445395447,600544
2015-03-135405405365395,900539
2015-03-125405405385402,000540
2015-03-115415415405402,100540
2015-03-105425425405411,700541
2015-03-095415425405402,600540
2015-03-065405415405415,500541
2015-03-055375385365382,800538
2015-03-045375375345371,900537
2015-03-035405455365378,300537
2015-03-025335385335363,600536
2015-02-275325355325331,100533
2015-02-265385385285345,100534
2015-02-255375375295323,300532
2015-02-245285335255335,100533
2015-02-235275315275282,300528
2015-02-205305315265277,600527
2015-02-195235295235283,500528
2015-02-185265275225227,500522
2015-02-175205265205266,000526
2015-02-165235255235232,300523
2015-02-1352252752252211,100522
2015-02-125235235205201,900520
2015-02-105205225205222,300522
2015-02-095205215205205,400520
2015-02-0651552651552010,900520
2015-02-055165175145155,200515
2015-02-045175175155171,900517
2015-02-035155175155163,500516
2015-02-025135175135155,200515
2015-01-305125135105111,400511
2015-01-295085135085121,000512
2015-01-285095125065124,400512
2015-01-275115115095091,100509
2015-01-265105125105112,200511
2015-01-235145145105102,600510
2015-01-225115115045084,900508
2015-01-215125125095092,000509
2015-01-205115115105112,500511
2015-01-19511511510510700510
2015-01-165085105085107,500510
2015-01-155075105075091,900509
2015-01-145075105075091,200509
2015-01-135075075055064,200506
2015-01-095125125095091,000509
2015-01-085085125075121,500512
2015-01-075075105065062,700506
2015-01-065095095075071,800507
2015-01-055095105085101,700510

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