2924 イフジ産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,349	1,376	1,345	1,359	16,500	1,359
2023-12-28	1,350	1,353	1,333	1,345	6,900	1,345
2023-12-27	1,359	1,363	1,349	1,355	14,100	1,355
2023-12-26	1,368	1,373	1,355	1,359	8,600	1,359
2023-12-25	1,396	1,396	1,343	1,366	17,800	1,366
2023-12-22	1,370	1,390	1,370	1,389	6,900	1,389
2023-12-21	1,393	1,406	1,372	1,373	16,500	1,373
2023-12-20	1,393	1,409	1,377	1,393	16,700	1,393
2023-12-19	1,342	1,389	1,342	1,389	14,200	1,389
2023-12-18	1,358	1,366	1,335	1,349	15,700	1,349
2023-12-15	1,324	1,365	1,324	1,358	14,700	1,358
2023-12-14	1,345	1,350	1,312	1,330	10,300	1,330
2023-12-13	1,357	1,378	1,330	1,343	19,500	1,343
2023-12-12	1,326	1,360	1,326	1,354	21,500	1,354
2023-12-11	1,285	1,313	1,285	1,313	14,400	1,313
2023-12-08	1,311	1,321	1,281	1,285	32,500	1,285
2023-12-07	1,342	1,342	1,323	1,323	7,500	1,323
2023-12-06	1,313	1,354	1,311	1,342	12,200	1,342
2023-12-05	1,329	1,333	1,312	1,313	13,800	1,313
2023-12-04	1,347	1,347	1,319	1,340	18,500	1,340
2023-12-01	1,344	1,364	1,340	1,348	13,700	1,348
2023-11-30	1,365	1,365	1,328	1,342	17,100	1,342
2023-11-29	1,372	1,376	1,343	1,357	15,600	1,357
2023-11-28	1,355	1,375	1,342	1,366	30,700	1,366
2023-11-27	1,340	1,353	1,330	1,348	15,200	1,348
2023-11-24	1,355	1,355	1,319	1,321	14,200	1,321
2023-11-22	1,340	1,357	1,327	1,342	16,200	1,342
2023-11-21	1,330	1,343	1,302	1,330	16,500	1,330
2023-11-20	1,331	1,346	1,320	1,324	18,800	1,324
2023-11-17	1,308	1,310	1,276	1,305	20,700	1,305
2023-11-16	1,298	1,320	1,271	1,284	35,000	1,284
2023-11-15	1,308	1,324	1,277	1,308	38,500	1,308
2023-11-14	1,356	1,365	1,290	1,309	91,600	1,309
2023-11-13	1,431	1,433	1,341	1,361	80,200	1,361
2023-11-10	1,494	1,502	1,391	1,426	171,800	1,426
2023-11-09	1,667	1,694	1,653	1,694	34,300	1,694
2023-11-08	1,718	1,718	1,638	1,667	22,000	1,667
2023-11-07	1,714	1,722	1,693	1,698	15,500	1,698
2023-11-06	1,707	1,735	1,690	1,715	27,900	1,715
2023-11-02	1,648	1,696	1,645	1,676	33,200	1,676
2023-11-01	1,710	1,710	1,623	1,627	33,400	1,627
2023-10-31	1,601	1,709	1,585	1,702	48,100	1,702
2023-10-30	1,572	1,600	1,554	1,554	33,900	1,554
2023-10-27	1,529	1,585	1,529	1,574	22,500	1,574
2023-10-26	1,511	1,549	1,511	1,537	14,400	1,537
2023-10-25	1,564	1,567	1,527	1,533	16,800	1,533
2023-10-24	1,570	1,579	1,488	1,546	34,200	1,546
2023-10-23	1,615	1,625	1,583	1,583	10,100	1,583
2023-10-20	1,594	1,621	1,576	1,613	9,800	1,613
2023-10-19	1,606	1,616	1,569	1,594	16,800	1,594
2023-10-18	1,613	1,641	1,587	1,633	17,000	1,633
2023-10-17	1,620	1,644	1,592	1,613	11,900	1,613
2023-10-16	1,675	1,675	1,610	1,612	19,400	1,612
2023-10-13	1,690	1,708	1,659	1,675	14,100	1,675
2023-10-12	1,669	1,711	1,643	1,699	18,900	1,699
2023-10-11	1,660	1,672	1,635	1,638	16,400	1,638
2023-10-10	1,627	1,667	1,627	1,660	16,600	1,660
2023-10-06	1,638	1,653	1,611	1,635	15,000	1,635
2023-10-05	1,575	1,641	1,575	1,638	18,800	1,638
2023-10-04	1,600	1,620	1,537	1,550	37,400	1,550
2023-10-03	1,598	1,685	1,598	1,664	31,600	1,664
2023-10-02	1,605	1,639	1,588	1,588	13,600	1,588
2023-09-29	1,602	1,639	1,585	1,599	10,700	1,599
2023-09-28	1,626	1,662	1,600	1,611	12,500	1,611
2023-09-27	1,638	1,651	1,601	1,649	15,100	1,649
2023-09-26	1,618	1,638	1,598	1,638	8,300	1,638
2023-09-25	1,600	1,625	1,585	1,618	11,800	1,618
2023-09-22	1,550	1,616	1,520	1,600	21,200	1,600
2023-09-21	1,602	1,602	1,546	1,550	18,500	1,550
2023-09-20	1,590	1,619	1,584	1,597	12,500	1,597
2023-09-19	1,593	1,624	1,578	1,616	20,800	1,616
2023-09-15	1,683	1,695	1,609	1,626	26,500	1,626
2023-09-14	1,730	1,730	1,682	1,696	17,500	1,696
2023-09-13	1,722	1,724	1,637	1,708	30,200	1,708
2023-09-12	1,604	1,723	1,604	1,722	62,500	1,722
2023-09-11	1,605	1,614	1,546	1,564	71,400	1,564
2023-09-08	1,713	1,718	1,608	1,621	80,800	1,621
2023-09-07	1,838	1,851	1,735	1,744	39,100	1,744
2023-09-06	1,890	1,890	1,809	1,870	25,900	1,870
2023-09-05	1,849	1,890	1,812	1,883	19,900	1,883
2023-09-04	1,838	1,930	1,823	1,849	34,300	1,849
2023-09-01	1,755	1,829	1,753	1,814	19,900	1,814
2023-08-31	1,656	1,765	1,656	1,755	19,400	1,755
2023-08-30	1,700	1,708	1,653	1,653	11,500	1,653
2023-08-29	1,720	1,743	1,690	1,708	21,800	1,708
2023-08-28	1,607	1,697	1,607	1,690	18,700	1,690
2023-08-25	1,585	1,616	1,490	1,599	14,000	1,599
2023-08-24	1,632	1,643	1,589	1,597	13,100	1,597
2023-08-23	1,595	1,633	1,562	1,620	12,200	1,620
2023-08-22	1,592	1,614	1,510	1,600	22,800	1,600
2023-08-21	1,523	1,590	1,523	1,590	18,500	1,590
2023-08-18	1,464	1,535	1,455	1,520	21,500	1,520
2023-08-17	1,459	1,505	1,412	1,501	14,900	1,501
2023-08-16	1,506	1,506	1,420	1,470	20,000	1,470
2023-08-15	1,548	1,548	1,410	1,508	49,600	1,508
2023-08-14	1,415	1,544	1,412	1,544	66,300	1,544
2023-08-10	1,440	1,512	1,361	1,471	155,900	1,471
2023-08-09	1,177	1,298	1,177	1,212	22,200	1,212
2023-08-08	1,182	1,198	1,166	1,166	4,400	1,166
2023-08-07	1,176	1,199	1,174	1,196	5,000	1,196
2023-08-04	1,145	1,176	1,145	1,176	3,600	1,176
2023-08-03	1,157	1,166	1,154	1,156	7,500	1,156
2023-08-02	1,204	1,204	1,141	1,157	10,400	1,157
2023-08-01	1,189	1,204	1,184	1,200	3,800	1,200
2023-07-31	1,140	1,191	1,140	1,191	11,000	1,191
2023-07-28	1,180	1,180	1,120	1,126	38,000	1,126
2023-07-27	1,206	1,209	1,188	1,188	4,900	1,188
2023-07-26	1,212	1,212	1,192	1,208	6,900	1,208
2023-07-25	1,187	1,206	1,183	1,199	16,200	1,199
2023-07-24	1,160	1,182	1,160	1,168	10,800	1,168
2023-07-21	1,139	1,157	1,132	1,148	4,300	1,148
2023-07-20	1,149	1,150	1,138	1,140	6,500	1,140
2023-07-19	1,126	1,144	1,126	1,141	9,600	1,141
2023-07-18	1,107	1,124	1,107	1,122	11,700	1,122
2023-07-14	1,100	1,104	1,090	1,096	2,600	1,096
2023-07-13	1,109	1,109	1,091	1,095	3,300	1,095
2023-07-12	1,100	1,100	1,086	1,094	2,600	1,094
2023-07-11	1,116	1,116	1,092	1,098	5,300	1,098
2023-07-10	1,123	1,123	1,094	1,109	11,600	1,109
2023-07-07	1,082	1,109	1,082	1,107	6,200	1,107
2023-07-06	1,080	1,097	1,080	1,094	4,300	1,094
2023-07-05	1,100	1,100	1,081	1,081	4,000	1,081
2023-07-04	1,105	1,105	1,088	1,091	5,000	1,091
2023-07-03	1,084	1,107	1,079	1,098	12,100	1,098
2023-06-30	1,079	1,082	1,076	1,079	3,300	1,079
2023-06-29	1,090	1,091	1,074	1,074	2,500	1,074
2023-06-28	1,077	1,090	1,077	1,088	2,600	1,088
2023-06-27	1,081	1,089	1,074	1,083	4,700	1,083
2023-06-26	1,078	1,090	1,078	1,081	1,800	1,081
2023-06-23	1,080	1,090	1,065	1,078	7,400	1,078
2023-06-22	1,062	1,078	1,062	1,077	4,700	1,077
2023-06-21	1,070	1,070	1,055	1,062	3,800	1,062
2023-06-20	1,053	1,073	1,053	1,061	9,900	1,061
2023-06-19	1,067	1,069	1,050	1,069	8,000	1,069
2023-06-16	1,045	1,078	1,042	1,062	15,800	1,062
2023-06-15	1,048	1,059	1,037	1,047	8,500	1,047
2023-06-14	1,053	1,054	1,046	1,054	4,500	1,054
2023-06-13	1,062	1,062	1,050	1,053	5,500	1,053
2023-06-12	1,030	1,062	1,030	1,062	11,800	1,062
2023-06-09	1,013	1,027	1,013	1,024	6,500	1,024
2023-06-08	1,025	1,025	1,012	1,018	2,800	1,018
2023-06-07	1,019	1,021	1,014	1,019	7,600	1,019
2023-06-06	1,015	1,015	1,005	1,009	5,400	1,009
2023-06-05	1,030	1,030	1,012	1,019	6,500	1,019
2023-06-02	1,026	1,030	1,018	1,020	4,600	1,020
2023-06-01	1,020	1,026	1,010	1,026	6,300	1,026
2023-05-31	1,049	1,050	1,027	1,027	7,600	1,027
2023-05-30	1,058	1,059	1,046	1,049	3,000	1,049
2023-05-29	1,077	1,077	1,052	1,053	6,900	1,053
2023-05-26	1,077	1,077	1,063	1,063	7,100	1,063
2023-05-25	1,058	1,077	1,045	1,070	11,200	1,070
2023-05-24	1,052	1,060	1,036	1,058	7,800	1,058
2023-05-23	1,053	1,053	1,031	1,036	9,300	1,036
2023-05-22	1,058	1,060	1,045	1,060	5,700	1,060
2023-05-19	1,073	1,082	1,057	1,058	9,000	1,058
2023-05-18	1,060	1,089	1,060	1,082	8,200	1,082
2023-05-17	1,081	1,086	1,063	1,065	6,900	1,065
2023-05-16	1,091	1,091	1,082	1,086	4,400	1,086
2023-05-15	1,077	1,094	1,074	1,080	7,600	1,080
2023-05-12	1,074	1,075	1,056	1,075	8,200	1,075
2023-05-11	1,062	1,073	1,059	1,067	4,100	1,067
2023-05-10	1,056	1,067	1,053	1,067	11,400	1,067
2023-05-09	1,050	1,077	1,041	1,057	41,200	1,057
2023-05-08	1,015	1,044	1,005	1,006	29,600	1,006
2023-05-02	1,010	1,015	1,003	1,006	3,600	1,006
2023-05-01	1,008	1,019	1,000	1,003	4,200	1,003
2023-04-28	1,000	1,017	992	1,008	9,300	1,008
2023-04-27	1,005	1,018	990	996	29,000	996
2023-04-26	1,014	1,023	1,012	1,017	3,100	1,017
2023-04-25	1,024	1,030	1,012	1,025	5,700	1,025
2023-04-24	1,024	1,029	1,021	1,024	3,900	1,024
2023-04-21	1,028	1,029	1,012	1,018	4,500	1,018
2023-04-20	1,025	1,025	1,020	1,025	3,400	1,025
2023-04-19	1,012	1,022	1,008	1,019	5,800	1,019
2023-04-18	1,014	1,014	1,006	1,008	3,100	1,008
2023-04-17	997	1,020	995	1,012	5,400	1,012
2023-04-14	995	1,003	987	999	7,700	999
2023-04-13	995	1,000	979	989	6,300	989
2023-04-12	1,000	1,000	991	995	4,600	995
2023-04-11	1,007	1,007	969	987	13,200	987
2023-04-10	1,001	1,014	1,001	1,007	4,000	1,007
2023-04-07	1,005	1,014	1,002	1,002	7,900	1,002
2023-04-06	1,016	1,027	1,011	1,018	6,200	1,018
2023-04-05	1,020	1,037	1,014	1,018	7,700	1,018
2023-04-04	1,021	1,037	1,018	1,032	11,800	1,032
2023-04-03	1,026	1,027	1,009	1,017	4,700	1,017
2023-03-31	1,025	1,037	1,007	1,022	8,000	1,022
2023-03-30	1,006	1,031	1,004	1,031	7,700	1,031
2023-03-29	1,023	1,038	1,015	1,038	6,600	1,038
2023-03-28	1,027	1,028	1,010	1,017	6,900	1,017
2023-03-27	1,039	1,039	1,021	1,027	8,100	1,027
2023-03-24	1,046	1,046	1,031	1,038	6,600	1,038
2023-03-23	1,007	1,047	1,007	1,047	13,000	1,047
2023-03-22	1,042	1,047	1,010	1,020	23,100	1,020
2023-03-20	1,008	1,032	973	1,027	45,700	1,027
2023-03-17	951	959	951	951	3,100	951
2023-03-16	951	960	951	951	4,500	951
2023-03-15	971	978	963	963	5,400	963
2023-03-14	980	980	952	953	6,800	953
2023-03-13	975	980	962	980	9,700	980
2023-03-10	991	996	981	981	9,800	981
2023-03-09	976	1,005	976	1,005	15,300	1,005
2023-03-08	985	985	970	970	7,100	970
2023-03-07	1,000	1,005	976	980	12,300	980
2023-03-06	986	998	986	998	12,200	998
2023-03-03	955	980	955	979	21,600	979
2023-03-02	968	968	954	954	15,500	954
2023-03-01	924	936	922	931	9,300	931
2023-02-28	925	925	921	924	15,400	924
2023-02-27	917	922	915	922	3,900	922
2023-02-24	914	915	910	910	13,700	910
2023-02-22	912	912	909	909	2,300	909
2023-02-21	911	916	908	912	3,200	912
2023-02-20	913	913	905	913	5,900	913
2023-02-17	910	916	910	914	2,600	914
2023-02-16	905	913	905	912	4,400	912
2023-02-15	915	915	902	902	6,400	902
2023-02-14	908	915	908	912	2,500	912
2023-02-13	913	914	906	908	2,900	908
2023-02-10	897	917	897	908	13,000	908
2023-02-09	895	912	894	894	7,000	894
2023-02-08	917	917	890	890	8,600	890
2023-02-07	926	926	912	917	7,100	917
2023-02-06	931	932	922	922	5,900	922
2023-02-03	914	932	909	931	8,800	931
2023-02-02	921	940	914	929	9,200	929
2023-02-01	917	917	905	914	4,000	914
2023-01-31	908	916	905	916	8,000	916
2023-01-30	915	928	900	900	23,700	900
2023-01-27	917	920	915	915	3,100	915
2023-01-26	918	918	916	917	2,200	917
2023-01-25	911	918	906	918	4,900	918
2023-01-24	910	913	903	909	4,700	909
2023-01-23	910	916	907	909	4,000	909
2023-01-20	894	906	894	901	5,200	901
2023-01-19	903	903	893	893	5,500	893
2023-01-18	902	917	902	903	3,300	903
2023-01-17	901	908	901	902	5,300	902
2023-01-16	910	917	901	906	5,200	906
2023-01-13	916	920	906	907	9,600	907
2023-01-12	919	929	915	925	8,500	925
2023-01-11	911	921	911	918	4,200	918
2023-01-10	937	937	910	910	5,100	910
2023-01-06	933	935	930	934	1,200	934
2023-01-05	950	950	926	931	9,800	931
2023-01-04	947	953	945	950	3,600	950

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