5699 (株)イボキンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,502	1,513	1,463	1,484	22,400	742
2018-12-27	1,564	1,572	1,514	1,536	22,200	768
2018-12-26	1,529	1,580	1,398	1,464	35,200	732
2018-12-25	1,488	1,562	1,478	1,500	36,500	750
2018-12-21	1,751	1,755	1,641	1,728	64,200	864
2018-12-20	1,932	1,946	1,750	1,806	56,300	903
2018-12-19	1,944	2,000	1,943	1,963	8,200	981.50
2018-12-18	2,000	2,000	1,941	1,945	25,800	972.50
2018-12-17	2,042	2,069	2,026	2,026	10,300	1,013
2018-12-14	2,116	2,116	2,034	2,073	14,000	1,036.50
2018-12-13	2,149	2,150	2,113	2,116	9,600	1,058
2018-12-12	2,025	2,127	2,025	2,110	7,500	1,055
2018-12-11	2,091	2,135	2,021	2,023	16,400	1,011.50
2018-12-10	2,107	2,114	2,080	2,082	23,300	1,041
2018-12-07	2,148	2,157	2,116	2,157	10,900	1,078.50
2018-12-06	2,180	2,180	2,080	2,137	32,900	1,068.50
2018-12-05	2,201	2,260	2,160	2,220	42,300	1,110
2018-12-04	2,320	2,368	2,228	2,260	53,100	1,130
2018-12-03	2,205	2,358	2,170	2,344	67,700	1,172
2018-11-30	2,142	2,172	2,122	2,155	13,000	1,077.50
2018-11-29	2,212	2,223	2,117	2,142	28,000	1,071
2018-11-28	2,245	2,260	2,160	2,192	35,700	1,096
2018-11-27	2,233	2,233	2,162	2,209	41,200	1,104.50
2018-11-26	2,108	2,143	2,100	2,133	12,400	1,066.50
2018-11-22	2,123	2,139	2,077	2,107	11,300	1,053.50
2018-11-21	2,066	2,090	2,055	2,073	14,000	1,036.50
2018-11-20	2,083	2,137	2,080	2,116	5,800	1,058
2018-11-19	2,031	2,145	2,000	2,091	33,800	1,045.50
2018-11-16	2,068	2,096	2,013	2,047	30,500	1,023.50
2018-11-15	2,148	2,148	2,007	2,059	36,200	1,029.50
2018-11-14	2,115	2,197	2,060	2,197	23,100	1,098.50
2018-11-13	2,150	2,166	2,060	2,157	18,800	1,078.50
2018-11-12	2,162	2,205	2,160	2,178	13,100	1,089
2018-11-09	2,296	2,296	2,148	2,161	25,000	1,080.50
2018-11-08	2,241	2,241	2,176	2,217	11,400	1,108.50
2018-11-07	2,173	2,218	2,143	2,156	12,100	1,078
2018-11-06	2,260	2,299	2,167	2,173	15,900	1,086.50
2018-11-05	2,211	2,280	2,204	2,232	25,600	1,116
2018-11-02	2,119	2,158	2,119	2,158	15,600	1,079
2018-11-01	2,150	2,187	2,115	2,124	21,500	1,062
2018-10-31	2,172	2,173	2,100	2,130	30,400	1,065
2018-10-30	1,980	2,148	1,972	2,122	34,100	1,061
2018-10-29	2,249	2,250	1,985	2,024	70,800	1,012
2018-10-26	2,380	2,385	2,050	2,227	76,300	1,113.50
2018-10-25	2,412	2,488	2,322	2,326	60,700	1,163
2018-10-24	2,634	2,678	2,560	2,562	21,300	1,281
2018-10-23	2,631	2,700	2,542	2,593	44,200	1,296.50
2018-10-22	2,518	2,624	2,515	2,624	16,600	1,312
2018-10-19	2,470	2,553	2,445	2,506	22,600	1,253
2018-10-18	2,630	2,632	2,520	2,520	21,700	1,260
2018-10-17	2,500	2,670	2,465	2,620	64,400	1,310
2018-10-16	2,530	2,561	2,390	2,434	47,900	1,217
2018-10-15	2,583	2,638	2,512	2,530	34,700	1,265
2018-10-12	2,564	2,633	2,514	2,582	49,200	1,291
2018-10-11	2,612	2,779	2,400	2,600	159,200	1,300
2018-10-10	2,780	2,890	2,734	2,790	98,100	1,395
2018-10-09	2,738	2,819	2,710	2,733	45,500	1,366.50
2018-10-05	2,581	2,780	2,530	2,757	193,900	1,378.50
2018-10-04	2,849	3,020	2,630	2,655	448,600	1,327.50
2018-10-03	2,486	2,849	2,450	2,740	251,900	1,370
2018-10-02	2,495	2,510	2,401	2,472	102,300	1,236
2018-10-01	2,426	2,500	2,410	2,490	111,200	1,245
2018-09-28	2,319	2,410	2,280	2,376	58,300	1,188
2018-09-27	2,325	2,338	2,255	2,297	34,300	1,148.50
2018-09-26	2,337	2,394	2,250	2,321	65,100	1,160.50
2018-09-25	2,200	2,342	2,197	2,327	93,400	1,163.50
2018-09-21	2,130	2,134	2,085	2,133	33,400	1,066.50
2018-09-20	2,103	2,108	2,075	2,080	30,200	1,040
2018-09-19	2,003	2,070	2,003	2,069	20,500	1,034.50
2018-09-18	1,982	2,036	1,982	1,995	12,800	997.50
2018-09-14	2,013	2,016	1,975	1,990	9,400	995
2018-09-13	1,989	2,005	1,975	1,987	11,100	993.50
2018-09-12	2,040	2,072	1,995	1,997	22,200	998.50
2018-09-11	1,992	2,092	1,989	2,074	29,000	1,037
2018-09-10	2,012	2,030	1,992	1,992	25,900	996
2018-09-07	2,071	2,071	2,021	2,040	11,300	1,020
2018-09-06	2,091	2,100	2,060	2,089	20,500	1,044.50
2018-09-05	2,150	2,155	2,097	2,104	21,000	1,052
2018-09-04	2,081	2,128	2,052	2,127	13,100	1,063.50
2018-09-03	2,118	2,140	2,075	2,078	18,600	1,039
2018-08-31	2,092	2,158	2,079	2,094	29,700	1,047
2018-08-30	2,088	2,116	2,073	2,092	15,100	1,046
2018-08-29	2,060	2,094	2,055	2,056	20,000	1,028
2018-08-28	2,148	2,173	2,065	2,065	50,400	1,032.50
2018-08-27	2,075	2,149	2,058	2,131	66,000	1,065.50
2018-08-24	1,970	2,060	1,970	2,025	59,200	1,012.50
2018-08-23	1,947	1,968	1,940	1,961	18,300	980.50
2018-08-22	1,970	1,972	1,932	1,940	42,600	970
2018-08-21	2,044	2,044	1,940	1,960	45,000	980
2018-08-20	1,974	2,046	1,974	2,039	48,200	1,019.50
2018-08-17	1,977	2,038	1,948	1,961	53,800	980.50
2018-08-16	1,960	1,986	1,938	1,975	71,800	987.50
2018-08-15	2,056	2,068	1,937	1,993	188,000	996.50
2018-08-14	2,266	2,338	2,017	2,025	192,600	1,012.50
2018-08-13	2,383	2,386	2,280	2,280	124,700	1,140
2018-08-10	2,400	2,404	2,335	2,383	139,800	1,191.50
2018-08-09	2,441	2,490	2,371	2,414	283,600	1,207
2018-08-08	2,350	2,528	2,335	2,423	487,600	1,211.50
2018-08-07	2,550	2,598	2,390	2,390	716,800	1,195
2018-08-06	2,330	2,620	2,281	2,620	1,708,500	1,310
2018-08-03	2,349	2,398	2,202	2,267	532,900	1,133.50
2018-08-02	2,310	2,487	2,270	2,299	2,429,400	1,149.50

分割・併合履歴： [2021-12-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

5699 (株)イボキン の時系列データ [2018年度]

5699 (株)イボキンの時系列データ [2018年度]