2924 イフジ産業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 951 | 959 | 946 | 956 | 3,300 | 956 |
| 2022-12-29 | 950 | 959 | 950 | 959 | 3,700 | 959 |
| 2022-12-28 | 940 | 956 | 940 | 956 | 7,000 | 956 |
| 2022-12-27 | 949 | 955 | 935 | 945 | 6,500 | 945 |
| 2022-12-26 | 964 | 964 | 944 | 948 | 3,400 | 948 |
| 2022-12-23 | 961 | 964 | 959 | 964 | 5,200 | 964 |
| 2022-12-22 | 959 | 960 | 953 | 958 | 4,100 | 958 |
| 2022-12-21 | 956 | 970 | 946 | 959 | 5,300 | 959 |
| 2022-12-20 | 970 | 970 | 946 | 956 | 4,600 | 956 |
| 2022-12-19 | 948 | 976 | 947 | 973 | 15,500 | 973 |
| 2022-12-16 | 949 | 965 | 941 | 957 | 11,200 | 957 |
| 2022-12-15 | 930 | 949 | 930 | 949 | 4,000 | 949 |
| 2022-12-14 | 922 | 935 | 922 | 935 | 5,000 | 935 |
| 2022-12-13 | 912 | 924 | 912 | 922 | 6,200 | 922 |
| 2022-12-12 | 921 | 921 | 909 | 912 | 1,800 | 912 |
| 2022-12-09 | 914 | 914 | 905 | 911 | 4,800 | 911 |
| 2022-12-08 | 923 | 923 | 907 | 908 | 5,100 | 908 |
| 2022-12-07 | 915 | 919 | 915 | 918 | 2,400 | 918 |
| 2022-12-06 | 923 | 923 | 911 | 911 | 4,300 | 911 |
| 2022-12-05 | 930 | 930 | 921 | 923 | 2,700 | 923 |
| 2022-12-02 | 942 | 942 | 922 | 930 | 5,200 | 930 |
| 2022-12-01 | 963 | 963 | 939 | 942 | 6,200 | 942 |
| 2022-11-30 | 946 | 965 | 945 | 960 | 10,100 | 960 |
| 2022-11-29 | 935 | 946 | 935 | 943 | 7,900 | 943 |
| 2022-11-28 | 930 | 940 | 930 | 935 | 3,300 | 935 |
| 2022-11-25 | 940 | 940 | 930 | 930 | 2,700 | 930 |
| 2022-11-24 | 919 | 934 | 917 | 934 | 8,500 | 934 |
| 2022-11-22 | 921 | 924 | 917 | 924 | 2,500 | 924 |
| 2022-11-21 | 925 | 925 | 916 | 921 | 5,400 | 921 |
| 2022-11-18 | 923 | 924 | 915 | 916 | 6,600 | 916 |
| 2022-11-17 | 921 | 924 | 917 | 924 | 2,800 | 924 |
| 2022-11-16 | 912 | 928 | 911 | 921 | 8,500 | 921 |
| 2022-11-15 | 903 | 918 | 903 | 912 | 6,500 | 912 |
| 2022-11-14 | 900 | 905 | 896 | 905 | 5,400 | 905 |
| 2022-11-11 | 908 | 908 | 897 | 904 | 12,200 | 904 |
| 2022-11-10 | 890 | 895 | 889 | 893 | 4,700 | 893 |
| 2022-11-09 | 888 | 889 | 885 | 888 | 4,400 | 888 |
| 2022-11-08 | 883 | 887 | 883 | 887 | 4,200 | 887 |
| 2022-11-07 | 888 | 888 | 881 | 883 | 1,900 | 883 |
| 2022-11-04 | 892 | 892 | 880 | 880 | 5,700 | 880 |
| 2022-11-02 | 889 | 889 | 880 | 884 | 3,700 | 884 |
| 2022-11-01 | 884 | 888 | 881 | 882 | 5,400 | 882 |
| 2022-10-31 | 910 | 913 | 881 | 881 | 15,200 | 881 |
| 2022-10-28 | 922 | 925 | 909 | 909 | 60,600 | 909 |
| 2022-10-27 | 912 | 921 | 906 | 919 | 6,300 | 919 |
| 2022-10-26 | 892 | 922 | 887 | 919 | 21,500 | 919 |
| 2022-10-25 | 883 | 888 | 880 | 887 | 5,200 | 887 |
| 2022-10-24 | 880 | 882 | 876 | 880 | 3,000 | 880 |
| 2022-10-21 | 876 | 879 | 873 | 878 | 3,600 | 878 |
| 2022-10-20 | 878 | 880 | 869 | 875 | 8,700 | 875 |
| 2022-10-19 | 877 | 877 | 869 | 875 | 2,600 | 875 |
| 2022-10-18 | 877 | 878 | 872 | 873 | 3,000 | 873 |
| 2022-10-17 | 877 | 877 | 870 | 872 | 3,800 | 872 |
| 2022-10-14 | 873 | 879 | 872 | 876 | 5,600 | 876 |
| 2022-10-13 | 888 | 888 | 856 | 857 | 21,100 | 857 |
| 2022-10-12 | 883 | 885 | 880 | 885 | 3,600 | 885 |
| 2022-10-11 | 883 | 884 | 881 | 881 | 5,000 | 881 |
| 2022-10-07 | 883 | 889 | 883 | 884 | 5,800 | 884 |
| 2022-10-06 | 885 | 889 | 884 | 887 | 6,000 | 887 |
| 2022-10-05 | 886 | 889 | 885 | 889 | 4,200 | 889 |
| 2022-10-04 | 888 | 894 | 881 | 887 | 9,400 | 887 |
| 2022-10-03 | 892 | 895 | 888 | 888 | 3,800 | 888 |
| 2022-09-30 | 894 | 899 | 890 | 893 | 5,200 | 893 |
| 2022-09-29 | 894 | 903 | 894 | 895 | 3,200 | 895 |
| 2022-09-28 | 900 | 904 | 895 | 901 | 6,000 | 901 |
| 2022-09-27 | 900 | 901 | 899 | 899 | 3,300 | 899 |
| 2022-09-26 | 900 | 912 | 900 | 900 | 10,800 | 900 |
| 2022-09-22 | 905 | 907 | 901 | 901 | 6,200 | 901 |
| 2022-09-21 | 902 | 906 | 901 | 901 | 2,400 | 901 |
| 2022-09-20 | 902 | 905 | 902 | 902 | 3,400 | 902 |
| 2022-09-16 | 903 | 905 | 901 | 901 | 2,700 | 901 |
| 2022-09-15 | 903 | 909 | 903 | 907 | 2,500 | 907 |
| 2022-09-14 | 904 | 911 | 900 | 900 | 4,700 | 900 |
| 2022-09-13 | 904 | 910 | 904 | 906 | 2,000 | 906 |
| 2022-09-12 | 904 | 913 | 904 | 904 | 2,500 | 904 |
| 2022-09-09 | 903 | 911 | 903 | 907 | 5,600 | 907 |
| 2022-09-08 | 904 | 907 | 902 | 903 | 6,000 | 903 |
| 2022-09-07 | 908 | 913 | 908 | 909 | 2,300 | 909 |
| 2022-09-06 | 913 | 915 | 910 | 910 | 2,900 | 910 |
| 2022-09-05 | 917 | 918 | 914 | 918 | 2,400 | 918 |
| 2022-09-02 | 919 | 923 | 917 | 919 | 4,200 | 919 |
| 2022-09-01 | 921 | 924 | 919 | 919 | 4,600 | 919 |
| 2022-08-31 | 922 | 925 | 921 | 921 | 2,400 | 921 |
| 2022-08-30 | 921 | 927 | 921 | 927 | 3,500 | 927 |
| 2022-08-29 | 921 | 925 | 920 | 920 | 3,500 | 920 |
| 2022-08-26 | 922 | 927 | 920 | 926 | 3,800 | 926 |
| 2022-08-25 | 922 | 923 | 921 | 922 | 3,300 | 922 |
| 2022-08-24 | 925 | 926 | 921 | 921 | 3,400 | 921 |
| 2022-08-23 | 923 | 925 | 921 | 921 | 2,200 | 921 |
| 2022-08-22 | 922 | 927 | 921 | 923 | 4,400 | 923 |
| 2022-08-19 | 926 | 929 | 922 | 923 | 7,500 | 923 |
| 2022-08-18 | 921 | 924 | 921 | 921 | 3,900 | 921 |
| 2022-08-17 | 922 | 929 | 922 | 924 | 4,400 | 924 |
| 2022-08-16 | 926 | 927 | 922 | 923 | 3,000 | 923 |
| 2022-08-15 | 929 | 931 | 923 | 926 | 3,600 | 926 |
| 2022-08-12 | 922 | 930 | 922 | 929 | 6,800 | 929 |
| 2022-08-10 | 923 | 925 | 922 | 922 | 1,900 | 922 |
| 2022-08-09 | 924 | 926 | 923 | 923 | 2,700 | 923 |
| 2022-08-08 | 923 | 929 | 923 | 924 | 4,000 | 924 |
| 2022-08-05 | 935 | 935 | 923 | 929 | 7,200 | 929 |
| 2022-08-04 | 930 | 934 | 930 | 930 | 1,800 | 930 |
| 2022-08-03 | 931 | 936 | 930 | 930 | 5,000 | 930 |
| 2022-08-02 | 934 | 936 | 930 | 930 | 1,800 | 930 |
| 2022-08-01 | 940 | 942 | 931 | 934 | 4,500 | 934 |
| 2022-07-29 | 931 | 939 | 931 | 939 | 2,200 | 939 |
| 2022-07-28 | 933 | 938 | 931 | 931 | 4,600 | 931 |
| 2022-07-27 | 934 | 938 | 933 | 933 | 1,500 | 933 |
| 2022-07-26 | 939 | 941 | 930 | 934 | 5,800 | 934 |
| 2022-07-25 | 943 | 943 | 934 | 939 | 8,500 | 939 |
| 2022-07-22 | 943 | 945 | 936 | 940 | 4,400 | 940 |
| 2022-07-21 | 937 | 943 | 937 | 943 | 2,200 | 943 |
| 2022-07-20 | 940 | 944 | 937 | 937 | 4,400 | 937 |
| 2022-07-19 | 943 | 943 | 933 | 936 | 8,700 | 936 |
| 2022-07-15 | 953 | 953 | 943 | 943 | 4,400 | 943 |
| 2022-07-14 | 953 | 959 | 953 | 953 | 1,700 | 953 |
| 2022-07-13 | 950 | 959 | 950 | 953 | 1,800 | 953 |
| 2022-07-12 | 963 | 965 | 949 | 949 | 5,000 | 949 |
| 2022-07-11 | 955 | 964 | 955 | 963 | 8,200 | 963 |
| 2022-07-08 | 958 | 965 | 953 | 953 | 7,700 | 953 |
| 2022-07-07 | 959 | 960 | 945 | 951 | 2,700 | 951 |
| 2022-07-06 | 960 | 963 | 952 | 952 | 3,200 | 952 |
| 2022-07-05 | 961 | 966 | 958 | 960 | 4,500 | 960 |
| 2022-07-04 | 945 | 956 | 945 | 954 | 2,200 | 954 |
| 2022-07-01 | 959 | 964 | 943 | 943 | 6,200 | 943 |
| 2022-06-30 | 971 | 974 | 959 | 961 | 5,700 | 961 |
| 2022-06-29 | 948 | 971 | 947 | 971 | 10,800 | 971 |
| 2022-06-28 | 955 | 964 | 946 | 957 | 8,900 | 957 |
| 2022-06-27 | 965 | 966 | 955 | 956 | 2,100 | 956 |
| 2022-06-24 | 965 | 969 | 955 | 965 | 3,200 | 965 |
| 2022-06-23 | 943 | 955 | 943 | 953 | 2,400 | 953 |
| 2022-06-22 | 948 | 955 | 948 | 953 | 2,400 | 953 |
| 2022-06-21 | 933 | 948 | 933 | 936 | 3,800 | 936 |
| 2022-06-20 | 950 | 953 | 933 | 933 | 6,600 | 933 |
| 2022-06-17 | 956 | 961 | 952 | 953 | 3,200 | 953 |
| 2022-06-16 | 957 | 969 | 957 | 965 | 3,800 | 965 |
| 2022-06-15 | 957 | 957 | 950 | 956 | 5,600 | 956 |
| 2022-06-14 | 976 | 980 | 955 | 955 | 7,100 | 955 |
| 2022-06-13 | 985 | 985 | 980 | 982 | 2,500 | 982 |
| 2022-06-10 | 986 | 993 | 985 | 986 | 4,400 | 986 |
| 2022-06-09 | 990 | 993 | 988 | 990 | 3,300 | 990 |
| 2022-06-08 | 992 | 996 | 986 | 990 | 11,200 | 990 |
| 2022-06-07 | 993 | 997 | 991 | 994 | 2,500 | 994 |
| 2022-06-06 | 994 | 996 | 993 | 995 | 3,100 | 995 |
| 2022-06-03 | 995 | 1,000 | 994 | 999 | 3,000 | 999 |
| 2022-06-02 | 1,001 | 1,001 | 992 | 995 | 6,600 | 995 |
| 2022-06-01 | 998 | 1,000 | 995 | 997 | 6,000 | 997 |
| 2022-05-31 | 1,005 | 1,005 | 1,000 | 1,005 | 3,100 | 1,005 |
| 2022-05-30 | 997 | 1,007 | 996 | 1,007 | 11,400 | 1,007 |
| 2022-05-27 | 1,001 | 1,001 | 995 | 997 | 5,600 | 997 |
| 2022-05-26 | 997 | 1,003 | 997 | 1,001 | 2,000 | 1,001 |
| 2022-05-25 | 1,005 | 1,006 | 996 | 1,002 | 3,200 | 1,002 |
| 2022-05-24 | 1,000 | 1,005 | 994 | 1,000 | 4,700 | 1,000 |
| 2022-05-23 | 995 | 1,002 | 994 | 1,001 | 3,700 | 1,001 |
| 2022-05-20 | 995 | 1,003 | 995 | 1,002 | 5,400 | 1,002 |
| 2022-05-19 | 1,003 | 1,003 | 993 | 997 | 10,600 | 997 |
| 2022-05-18 | 1,004 | 1,008 | 999 | 1,005 | 15,000 | 1,005 |
| 2022-05-17 | 993 | 998 | 993 | 995 | 2,700 | 995 |
| 2022-05-16 | 997 | 1,004 | 993 | 993 | 4,600 | 993 |
| 2022-05-13 | 989 | 997 | 988 | 997 | 9,100 | 997 |
| 2022-05-12 | 999 | 1,005 | 992 | 992 | 15,000 | 992 |
| 2022-05-11 | 995 | 1,009 | 995 | 1,008 | 12,400 | 1,008 |
| 2022-05-10 | 996 | 1,012 | 993 | 1,000 | 43,100 | 1,000 |
| 2022-05-09 | 1,120 | 1,131 | 1,016 | 1,023 | 91,900 | 1,023 |
| 2022-05-06 | 1,000 | 1,009 | 994 | 1,000 | 11,000 | 1,000 |
| 2022-05-02 | 986 | 992 | 982 | 990 | 3,700 | 990 |
| 2022-04-28 | 967 | 985 | 967 | 985 | 3,400 | 985 |
| 2022-04-27 | 977 | 982 | 964 | 971 | 9,400 | 971 |
| 2022-04-26 | 1,008 | 1,012 | 977 | 982 | 5,900 | 982 |
| 2022-04-25 | 997 | 997 | 963 | 963 | 6,000 | 963 |
| 2022-04-22 | 994 | 1,003 | 979 | 1,000 | 3,200 | 1,000 |
| 2022-04-21 | 997 | 1,000 | 982 | 994 | 4,000 | 994 |
| 2022-04-20 | 990 | 999 | 990 | 995 | 5,800 | 995 |
| 2022-04-19 | 979 | 999 | 973 | 990 | 2,900 | 990 |
| 2022-04-18 | 969 | 980 | 969 | 971 | 1,800 | 971 |
| 2022-04-15 | 956 | 974 | 956 | 969 | 1,600 | 969 |
| 2022-04-14 | 951 | 962 | 951 | 962 | 3,000 | 962 |
| 2022-04-13 | 957 | 964 | 935 | 956 | 7,200 | 956 |
| 2022-04-12 | 969 | 972 | 952 | 966 | 4,800 | 966 |
| 2022-04-11 | 993 | 993 | 964 | 969 | 4,600 | 969 |
| 2022-04-08 | 996 | 998 | 981 | 986 | 4,600 | 986 |
| 2022-04-07 | 984 | 1,006 | 984 | 987 | 7,500 | 987 |
| 2022-04-06 | 1,000 | 1,004 | 982 | 984 | 5,900 | 984 |
| 2022-04-05 | 996 | 1,007 | 996 | 1,004 | 2,700 | 1,004 |
| 2022-04-04 | 990 | 1,003 | 990 | 996 | 2,500 | 996 |
| 2022-04-01 | 982 | 990 | 981 | 990 | 3,300 | 990 |
| 2022-03-31 | 990 | 993 | 981 | 985 | 4,500 | 985 |
| 2022-03-30 | 979 | 997 | 977 | 995 | 5,800 | 995 |
| 2022-03-29 | 1,001 | 1,010 | 973 | 995 | 14,700 | 995 |
| 2022-03-28 | 1,011 | 1,041 | 1,008 | 1,009 | 8,900 | 1,009 |
| 2022-03-25 | 1,022 | 1,022 | 1,001 | 1,009 | 12,000 | 1,009 |
| 2022-03-24 | 1,020 | 1,040 | 1,007 | 1,008 | 6,000 | 1,008 |
| 2022-03-23 | 1,026 | 1,048 | 1,020 | 1,020 | 6,900 | 1,020 |
| 2022-03-22 | 1,016 | 1,016 | 989 | 1,016 | 6,800 | 1,016 |
| 2022-03-18 | 1,046 | 1,046 | 1,014 | 1,020 | 9,700 | 1,020 |
| 2022-03-17 | 1,045 | 1,067 | 1,041 | 1,046 | 16,700 | 1,046 |
| 2022-03-16 | 1,017 | 1,028 | 1,006 | 1,028 | 6,300 | 1,028 |
| 2022-03-15 | 988 | 1,026 | 986 | 1,014 | 7,700 | 1,014 |
| 2022-03-14 | 965 | 989 | 963 | 983 | 8,200 | 983 |
| 2022-03-11 | 951 | 968 | 951 | 965 | 8,000 | 965 |
| 2022-03-10 | 949 | 954 | 948 | 954 | 3,000 | 954 |
| 2022-03-09 | 954 | 954 | 943 | 943 | 2,900 | 943 |
| 2022-03-08 | 946 | 959 | 946 | 954 | 3,300 | 954 |
| 2022-03-07 | 946 | 961 | 945 | 949 | 5,300 | 949 |
| 2022-03-04 | 954 | 954 | 941 | 941 | 1,900 | 941 |
| 2022-03-03 | 953 | 955 | 951 | 954 | 1,500 | 954 |
| 2022-03-02 | 942 | 950 | 941 | 941 | 2,700 | 941 |
| 2022-03-01 | 958 | 959 | 946 | 952 | 3,500 | 952 |
| 2022-02-28 | 961 | 964 | 957 | 958 | 3,600 | 958 |
| 2022-02-25 | 956 | 960 | 942 | 957 | 4,900 | 957 |
| 2022-02-24 | 951 | 960 | 951 | 959 | 2,600 | 959 |
| 2022-02-22 | 952 | 956 | 948 | 955 | 2,500 | 955 |
| 2022-02-21 | 952 | 954 | 950 | 952 | 3,100 | 952 |
| 2022-02-18 | 939 | 952 | 939 | 952 | 6,000 | 952 |
| 2022-02-17 | 936 | 944 | 936 | 938 | 3,800 | 938 |
| 2022-02-16 | 939 | 942 | 927 | 929 | 3,900 | 929 |
| 2022-02-15 | 932 | 941 | 926 | 926 | 4,000 | 926 |
| 2022-02-14 | 922 | 940 | 922 | 927 | 4,000 | 927 |
| 2022-02-10 | 942 | 944 | 934 | 938 | 3,300 | 938 |
| 2022-02-09 | 939 | 945 | 932 | 945 | 1,900 | 945 |
| 2022-02-08 | 940 | 945 | 934 | 939 | 2,100 | 939 |
| 2022-02-07 | 926 | 943 | 922 | 940 | 3,500 | 940 |
| 2022-02-04 | 938 | 938 | 924 | 931 | 2,300 | 931 |
| 2022-02-03 | 943 | 943 | 935 | 936 | 900 | 936 |
| 2022-02-02 | 914 | 944 | 910 | 944 | 6,600 | 944 |
| 2022-02-01 | 907 | 918 | 907 | 907 | 1,100 | 907 |
| 2022-01-31 | 907 | 911 | 905 | 907 | 900 | 907 |
| 2022-01-28 | 902 | 910 | 902 | 903 | 2,800 | 903 |
| 2022-01-27 | 914 | 921 | 901 | 901 | 2,800 | 901 |
| 2022-01-26 | 922 | 922 | 911 | 915 | 2,900 | 915 |
| 2022-01-25 | 920 | 920 | 909 | 917 | 3,100 | 917 |
| 2022-01-24 | 905 | 922 | 905 | 911 | 4,500 | 911 |
| 2022-01-21 | 908 | 915 | 908 | 915 | 2,200 | 915 |
| 2022-01-20 | 909 | 920 | 909 | 914 | 2,800 | 914 |
| 2022-01-19 | 909 | 912 | 909 | 909 | 1,400 | 909 |
| 2022-01-18 | 927 | 930 | 918 | 921 | 1,500 | 921 |
| 2022-01-17 | 927 | 927 | 920 | 924 | 2,500 | 924 |
| 2022-01-14 | 907 | 924 | 901 | 924 | 4,800 | 924 |
| 2022-01-13 | 901 | 904 | 898 | 904 | 1,500 | 904 |
| 2022-01-12 | 890 | 895 | 890 | 895 | 5,000 | 895 |
| 2022-01-11 | 893 | 898 | 890 | 890 | 4,300 | 890 |
| 2022-01-07 | 902 | 902 | 895 | 895 | 4,800 | 895 |
| 2022-01-06 | 907 | 912 | 901 | 901 | 3,700 | 901 |
| 2022-01-05 | 913 | 913 | 905 | 907 | 3,200 | 907 |
| 2022-01-04 | 922 | 923 | 905 | 908 | 5,300 | 908 |
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
