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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30