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
2021-12-30	902	910	902	909	2,000	909
2021-12-29	907	907	898	901	4,200	901
2021-12-28	902	905	901	903	5,400	903
2021-12-27	914	914	903	903	6,900	903
2021-12-24	952	952	914	914	6,300	914
2021-12-23	930	938	922	922	2,100	922
2021-12-22	933	933	929	929	2,500	929
2021-12-21	947	947	937	937	4,000	937
2021-12-20	954	954	948	948	1,500	948
2021-12-17	946	956	946	954	2,400	954
2021-12-16	946	950	941	946	1,900	946
2021-12-15	933	946	933	941	1,400	941
2021-12-14	936	936	935	935	1,000	935
2021-12-13	932	940	930	936	2,300	936
2021-12-10	964	964	930	933	6,000	933
2021-12-09	930	936	924	935	4,100	935
2021-12-08	926	930	922	930	3,000	930
2021-12-07	925	926	917	926	2,800	926
2021-12-06	910	916	910	910	2,700	910
2021-12-03	913	923	907	907	4,100	907
2021-12-02	918	933	910	910	4,300	910
2021-12-01	916	948	913	913	5,800	913
2021-11-30	946	960	927	927	4,600	927
2021-11-29	950	963	947	947	5,500	947
2021-11-26	962	962	951	952	3,200	952
2021-11-25	957	964	957	957	1,400	957
2021-11-24	957	964	955	957	1,900	957
2021-11-22	950	957	950	957	700	957
2021-11-19	959	964	949	952	3,000	952
2021-11-18	959	963	950	957	2,400	957
2021-11-17	950	950	950	950	700	950
2021-11-16	954	955	950	950	1,500	950
2021-11-15	949	952	946	951	1,400	951
2021-11-12	952	954	944	954	2,700	954
2021-11-11	937	951	935	943	2,600	943
2021-11-10	945	945	937	943	900	943
2021-11-09	960	960	950	950	1,700	950
2021-11-08	961	963	957	962	2,000	962
2021-11-05	969	969	958	963	1,400	963
2021-11-04	963	969	955	969	3,400	969
2021-11-02	961	968	948	963	6,000	963
2021-11-01	925	968	925	968	8,800	968
2021-10-29	920	968	920	968	14,600	968
2021-10-28	901	949	900	946	30,900	946
2021-10-27	907	908	901	901	2,000	901
2021-10-26	911	915	906	910	4,200	910
2021-10-25	933	933	911	911	6,500	911
2021-10-22	915	920	915	918	2,000	918
2021-10-21	923	929	916	916	1,600	916
2021-10-20	920	930	920	923	1,800	923
2021-10-19	924	927	919	919	1,700	919
2021-10-18	928	928	916	919	2,300	919
2021-10-15	919	929	913	929	2,000	929
2021-10-14	915	918	911	912	2,600	912
2021-10-13	912	930	912	915	5,700	915
2021-10-12	930	930	913	922	5,300	922
2021-10-11	930	930	921	930	6,200	930
2021-10-08	938	943	935	942	2,200	942
2021-10-07	946	946	938	938	1,900	938
2021-10-06	936	947	936	938	2,700	938
2021-10-05	940	941	934	936	3,700	936
2021-10-04	941	948	935	940	2,700	940
2021-10-01	940	948	940	941	4,500	941
2021-09-30	946	949	942	948	2,900	948
2021-09-29	943	943	934	937	14,000	937
2021-09-28	960	968	955	968	47,500	968
2021-09-27	957	960	956	960	19,400	960
2021-09-24	959	960	951	957	26,000	957
2021-09-22	955	955	949	954	9,200	954
2021-09-21	950	956	949	955	12,500	955
2021-09-17	952	958	951	958	13,900	958
2021-09-16	956	960	952	955	6,800	955
2021-09-15	958	962	958	960	3,700	960
2021-09-14	960	960	958	960	6,800	960
2021-09-13	955	960	954	960	5,000	960
2021-09-10	952	959	952	959	8,300	959
2021-09-09	955	958	955	958	4,200	958
2021-09-08	954	957	950	956	6,800	956
2021-09-07	955	956	952	956	5,100	956
2021-09-06	955	959	955	959	3,200	959
2021-09-03	954	955	953	955	4,400	955
2021-09-02	952	953	951	951	2,400	951
2021-09-01	946	952	946	952	2,700	952
2021-08-31	955	955	950	950	1,800	950
2021-08-30	949	956	945	956	4,100	956
2021-08-27	955	955	953	953	2,200	953
2021-08-26	947	957	947	957	2,200	957
2021-08-25	954	954	952	953	1,400	953
2021-08-24	946	954	946	954	4,000	954
2021-08-23	943	948	931	942	3,800	942
2021-08-20	943	943	937	943	3,000	943
2021-08-19	946	950	943	943	1,100	943
2021-08-18	946	950	945	950	1,300	950
2021-08-17	950	954	947	950	1,900	950
2021-08-16	955	955	950	950	2,400	950
2021-08-13	954	954	948	954	2,600	954
2021-08-12	945	949	941	949	2,100	949
2021-08-11	944	950	941	945	3,800	945
2021-08-10	963	963	950	950	4,500	950
2021-08-06	955	964	955	956	6,800	956
2021-08-05	950	958	949	958	700	958
2021-08-04	946	951	944	950	1,400	950
2021-08-03	952	952	943	943	1,100	943
2021-08-02	944	963	944	951	1,900	951
2021-07-30	951	957	943	943	1,500	943
2021-07-29	955	968	943	943	5,500	943
2021-07-28	965	965	956	956	1,300	956
2021-07-27	960	965	960	965	1,800	965
2021-07-26	963	965	958	962	1,900	962
2021-07-21	979	979	954	955	4,000	955
2021-07-20	949	952	949	951	1,500	951
2021-07-19	956	956	949	949	1,800	949
2021-07-16	948	958	948	948	1,400	948
2021-07-15	952	957	948	948	1,100	948
2021-07-14	960	960	952	952	900	952
2021-07-13	954	957	950	956	1,600	956
2021-07-12	965	965	944	954	2,600	954
2021-07-09	963	963	940	940	5,800	940
2021-07-08	951	952	948	948	2,500	948
2021-07-07	944	965	944	951	3,100	951
2021-07-06	942	960	942	958	9,000	958
2021-07-05	936	941	936	937	700	937
2021-07-02	942	943	933	935	5,200	935
2021-07-01	938	948	935	942	4,000	942
2021-06-30	937	937	935	935	1,200	935
2021-06-29	937	938	935	937	1,700	937
2021-06-28	929	937	929	937	1,000	937
2021-06-25	936	936	926	930	1,600	930
2021-06-24	928	929	925	929	600	929
2021-06-23	924	927	924	927	700	927
2021-06-22	914	924	914	920	2,300	920
2021-06-21	925	925	911	911	5,400	911
2021-06-18	927	927	923	925	1,100	925
2021-06-17	925	930	922	922	1,000	922
2021-06-16	922	928	922	923	1,600	923
2021-06-15	931	932	923	926	1,700	926
2021-06-14	934	937	931	931	1,100	931
2021-06-11	938	938	930	930	3,700	930
2021-06-10	946	948	942	942	1,100	942
2021-06-09	942	946	942	946	1,100	946
2021-06-08	943	947	942	942	400	942
2021-06-07	949	950	937	942	4,100	942
2021-06-04	927	948	921	943	3,700	943
2021-06-03	920	928	920	927	2,100	927
2021-06-02	920	923	917	920	1,000	920
2021-06-01	916	918	913	914	1,300	914
2021-05-31	912	917	911	911	1,200	911
2021-05-28	911	915	910	915	2,600	915
2021-05-27	910	913	907	907	2,500	907
2021-05-26	910	918	910	910	1,900	910
2021-05-25	921	921	913	914	1,900	914
2021-05-24	912	918	912	913	2,600	913
2021-05-21	928	928	906	911	5,900	911
2021-05-20	919	928	919	928	2,000	928
2021-05-19	919	928	916	919	2,700	919
2021-05-18	929	933	921	921	2,400	921
2021-05-17	945	949	932	932	1,700	932
2021-05-14	936	950	936	945	1,300	945
2021-05-13	947	947	935	935	2,500	935
2021-05-12	950	957	950	950	8,900	950
2021-05-11	949	962	949	951	4,700	951
2021-05-10	941	949	941	946	1,700	946
2021-05-07	950	950	936	938	11,500	938
2021-05-06	920	963	920	956	9,900	956
2021-04-30	921	922	920	920	1,800	920
2021-04-28	926	928	922	922	2,600	922
2021-04-27	922	929	922	929	1,900	929
2021-04-26	935	935	918	922	3,400	922
2021-04-23	958	958	939	939	4,000	939
2021-04-22	947	951	945	951	1,100	951
2021-04-21	951	955	942	946	2,800	946
2021-04-20	958	963	953	955	3,000	955
2021-04-19	973	978	971	973	1,900	973
2021-04-16	984	984	973	973	4,300	973
2021-04-15	970	977	969	976	3,100	976
2021-04-14	954	967	954	967	3,200	967
2021-04-13	949	954	948	954	2,400	954
2021-04-12	942	949	942	949	900	949
2021-04-09	937	948	937	941	2,500	941
2021-04-08	938	943	936	937	2,100	937
2021-04-07	930	942	930	938	1,400	938
2021-04-06	936	949	935	935	4,000	935
2021-04-05	930	934	928	934	2,600	934
2021-04-02	933	936	931	932	1,700	932
2021-04-01	939	939	930	932	1,700	932
2021-03-31	940	947	937	938	3,300	938
2021-03-30	942	963	935	944	9,000	944
2021-03-29	962	967	962	966	10,300	966
2021-03-26	971	971	960	962	6,700	962
2021-03-25	953	961	952	960	2,600	960
2021-03-24	964	970	950	950	5,500	950
2021-03-23	980	988	970	970	6,300	970
2021-03-22	974	979	969	979	5,100	979
2021-03-19	972	974	963	974	8,200	974
2021-03-18	980	983	972	972	6,200	972
2021-03-17	982	984	970	984	4,000	984
2021-03-16	980	982	972	982	3,800	982
2021-03-15	980	990	972	980	13,200	980
2021-03-12	958	970	951	970	8,400	970
2021-03-11	946	959	946	958	6,200	958
2021-03-10	940	949	935	946	6,700	946
2021-03-09	931	940	931	940	3,300	940
2021-03-08	928	936	926	930	2,600	930
2021-03-05	917	929	910	927	9,000	927
2021-03-04	918	920	913	919	1,400	919
2021-03-03	911	922	910	918	3,900	918
2021-03-02	911	918	911	915	3,100	915
2021-03-01	914	924	909	924	6,500	924
2021-02-26	920	926	900	914	9,300	914
2021-02-25	934	937	931	931	3,900	931
2021-02-24	940	943	927	933	5,500	933
2021-02-22	926	936	926	936	2,600	936
2021-02-19	929	936	928	929	4,500	929
2021-02-18	944	947	928	941	8,100	941
2021-02-17	926	947	926	944	10,400	944
2021-02-16	934	934	926	926	5,300	926
2021-02-15	929	934	926	930	3,900	930
2021-02-12	934	935	914	926	8,500	926
2021-02-10	920	935	907	935	20,100	935
2021-02-09	906	912	901	908	6,700	908
2021-02-08	900	917	900	905	9,400	905
2021-02-05	875	897	874	897	9,900	897
2021-02-04	862	874	862	874	2,900	874
2021-02-03	868	868	863	866	1,700	866
2021-02-02	861	865	861	862	2,800	862
2021-02-01	850	864	850	864	6,300	864
2021-01-29	864	864	850	850	4,300	850
2021-01-28	868	878	858	858	19,300	858
2021-01-27	874	876	867	870	4,700	870
2021-01-26	868	875	860	875	4,300	875
2021-01-25	868	868	860	866	4,200	866
2021-01-22	850	868	850	868	6,400	868
2021-01-21	844	852	844	850	2,100	850
2021-01-20	845	852	845	845	6,200	845
2021-01-19	841	847	839	843	3,400	843
2021-01-18	834	839	834	838	3,500	838
2021-01-15	837	844	837	839	3,100	839
2021-01-14	836	846	836	842	3,600	842
2021-01-13	831	837	831	836	3,500	836
2021-01-12	859	859	830	830	12,900	830
2021-01-08	845	859	845	858	3,800	858
2021-01-07	852	859	850	854	4,600	854
2021-01-06	838	852	838	847	4,000	847
2021-01-05	844	845	838	839	4,800	839
2021-01-04	845	849	845	849	1,100	849

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