6071 (株)IBJ の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,011	2,096	2,010	2,065	7,700	114.72
2013-12-27	1,930	1,965	1,926	1,965	3,100	109.17
2013-12-26	1,881	1,904	1,881	1,904	13,600	105.78
2013-12-25	1,919	1,936	1,875	1,880	16,500	104.44
2013-12-24	1,914	1,914	1,897	1,898	7,200	105.44
2013-12-20	1,883	1,897	1,882	1,882	2,900	104.56
2013-12-19	1,881	1,910	1,880	1,880	6,700	104.44
2013-12-18	1,886	1,950	1,876	1,876	10,300	104.22
2013-12-17	1,901	1,958	1,900	1,910	27,700	106.11
2013-12-16	2,003	2,020	1,896	1,900	5,600	105.56
2013-12-13	1,996	2,037	1,996	2,020	1,600	112.22
2013-12-12	1,951	2,018	1,951	1,996	14,300	110.89
2013-12-11	1,976	1,990	1,951	1,951	2,000	108.39
2013-12-10	2,010	2,050	1,950	1,970	4,000	109.44
2013-12-09	2,032	2,032	2,000	2,010	3,700	111.67
2013-12-06	2,027	2,030	2,016	2,030	1,500	112.78
2013-12-05	2,061	2,090	2,027	2,030	6,400	112.78
2013-12-04	2,100	2,100	2,083	2,083	700	115.72
2013-12-03	2,189	2,189	2,110	2,120	900	117.78
2013-12-02	2,142	2,198	2,142	2,175	1,500	120.83
2013-11-29	2,160	2,199	2,150	2,170	1,800	120.56
2013-11-28	2,120	2,210	2,115	2,210	20,700	122.78
2013-11-27	2,025	2,111	2,013	2,100	9,800	116.67
2013-11-26	2,010	2,025	2,010	2,025	600	112.50
2013-11-25	2,030	2,030	1,995	2,000	700	111.11
2013-11-22	1,992	2,020	1,992	1,992	500	110.67
2013-11-21	2,020	2,020	2,010	2,012	900	111.78
2013-11-20	1,977	2,020	1,977	2,020	2,600	112.22
2013-11-19	2,012	2,012	2,010	2,010	1,200	111.67
2013-11-18	2,086	2,086	2,010	2,010	1,200	111.67
2013-11-15	2,040	2,055	2,035	2,036	11,600	113.11
2013-11-14	2,000	2,015	1,986	2,015	2,900	111.94
2013-11-13	2,008	2,015	1,975	2,015	2,200	111.94
2013-11-12	2,010	2,010	1,970	1,971	1,700	109.50
2013-11-11	2,000	2,050	2,000	2,050	4,500	113.89
2013-11-08	1,955	2,010	1,955	2,010	3,200	111.67
2013-11-07	1,963	1,994	1,957	1,959	2,800	108.83
2013-11-06	1,960	2,010	1,960	1,963	500	109.06
2013-11-05	2,000	2,000	1,970	1,970	4,800	109.44
2013-11-01	2,022	2,050	2,000	2,000	2,900	111.11
2013-10-31	2,053	2,099	2,050	2,099	2,700	116.61
2013-10-30	2,090	2,115	2,080	2,080	1,000	115.56
2013-10-29	2,100	2,120	2,100	2,120	1,100	117.78
2013-10-28	2,050	2,080	2,050	2,080	1,300	115.56
2013-10-25	2,080	2,100	2,080	2,080	3,200	115.56
2013-10-24	2,055	2,080	2,055	2,080	1,100	115.56
2013-10-23	2,059	2,064	2,030	2,060	7,500	114.44
2013-10-22	2,049	2,055	2,031	2,055	2,400	114.17
2013-10-21	2,003	2,050	2,003	2,048	2,800	113.78
2013-10-18	1,991	2,009	1,991	1,995	1,400	110.83
2013-10-17	2,002	2,020	1,995	1,995	3,900	110.83
2013-10-16	2,002	2,002	2,002	2,002	100	111.22
2013-10-15	2,046	2,046	2,000	2,000	1,900	111.11
2013-10-11	2,019	2,020	1,990	2,010	5,800	111.67
2013-10-10	2,020	2,037	1,985	2,019	5,500	112.17
2013-10-09	2,000	2,013	1,999	2,013	2,800	111.83
2013-10-08	2,000	2,050	1,980	2,050	4,900	113.89
2013-10-07	2,315	2,315	2,010	2,030	32,600	112.78
2013-10-04	1,977	1,977	1,955	1,975	2,700	109.72
2013-10-03	1,972	2,000	1,972	1,991	1,000	110.61
2013-10-02	1,963	2,000	1,961	2,000	3,700	111.11
2013-10-01	1,975	1,975	1,975	1,975	700	109.72
2013-09-30	2,000	2,000	1,975	1,975	2,600	109.72
2013-09-27	1,993	2,000	1,993	2,000	1,100	111.11
2013-09-26	2,000	2,000	1,985	1,991	4,600	110.61
2013-09-25	2,050	2,050	2,000	2,001	2,100	111.17
2013-09-24	2,020	2,079	2,020	2,040	7,100	113.33
2013-09-20	2,010	2,020	2,005	2,020	2,000	112.22
2013-09-19	1,987	2,015	1,987	2,010	4,200	111.67
2013-09-18	2,020	2,020	1,985	2,001	7,500	111.17
2013-09-17	2,012	2,039	2,010	2,010	9,300	111.67
2013-09-13	2,000	2,005	1,982	2,000	4,300	111.11
2013-09-12	1,962	1,981	1,962	1,970	2,400	109.44
2013-09-11	1,955	1,960	1,955	1,960	800	108.89
2013-09-10	1,949	1,950	1,930	1,950	3,900	108.33
2013-09-09	1,950	1,950	1,925	1,925	1,000	106.94
2013-09-06	1,950	1,950	1,950	1,950	800	108.33
2013-09-05	1,915	1,950	1,915	1,950	900	108.33
2013-09-04	1,905	1,915	1,886	1,915	600	106.39
2013-09-03	1,900	1,900	1,900	1,900	100	105.56
2013-09-02	1,910	1,910	1,886	1,900	3,000	105.56
2013-08-30	1,881	1,886	1,873	1,873	700	104.06
2013-08-28	1,930	1,930	1,874	1,874	3,400	104.11
2013-08-27	1,902	1,935	1,900	1,930	1,300	107.22
2013-08-26	1,888	1,910	1,880	1,900	1,700	105.56
2013-08-23	1,866	1,916	1,866	1,871	2,500	103.94
2013-08-22	1,872	1,872	1,865	1,865	2,200	103.61
2013-08-21	1,900	1,900	1,875	1,880	5,100	104.44
2013-08-20	1,876	1,901	1,876	1,900	1,600	105.56
2013-08-19	1,900	1,900	1,876	1,880	2,200	104.44
2013-08-16	1,851	1,915	1,851	1,875	1,300	104.17
2013-08-15	1,862	1,863	1,855	1,863	400	103.50
2013-08-14	1,920	1,920	1,890	1,891	500	105.06
2013-08-13	1,882	1,882	1,860	1,860	800	103.33
2013-08-12	1,907	1,922	1,840	1,922	2,100	106.78
2013-08-09	2,017	2,017	1,922	1,922	800	106.78
2013-08-08	2,024	2,050	1,936	1,937	10,500	107.61
2013-08-07	1,990	1,990	1,930	1,945	1,500	108.06
2013-08-06	1,910	1,998	1,910	1,992	3,800	110.67
2013-08-05	1,868	1,900	1,868	1,900	1,300	105.56
2013-08-02	1,890	1,904	1,856	1,863	800	103.50
2013-08-01	1,840	1,890	1,811	1,850	2,500	102.78
2013-07-31	1,885	1,900	1,820	1,840	1,300	102.22
2013-07-30	1,881	1,899	1,880	1,898	900	105.44
2013-07-29	1,902	1,902	1,881	1,881	3,700	104.50
2013-07-26	1,901	1,902	1,901	1,902	1,400	105.67
2013-07-25	1,905	1,910	1,903	1,903	1,200	105.72
2013-07-24	1,901	1,915	1,901	1,905	1,500	105.83
2013-07-23	1,910	1,911	1,901	1,901	7,000	105.61
2013-07-22	1,903	1,910	1,903	1,903	1,400	105.72
2013-07-19	1,910	1,935	1,904	1,904	2,700	105.78
2013-07-18	1,911	1,924	1,901	1,910	5,000	106.11
2013-07-17	1,910	1,939	1,906	1,920	1,200	106.67
2013-07-16	1,934	1,952	1,901	1,911	3,400	106.17
2013-07-12	1,939	1,959	1,902	1,914	2,700	106.33
2013-07-11	1,972	1,972	1,939	1,939	600	107.72
2013-07-10	1,959	1,963	1,945	1,945	1,900	108.06
2013-07-09	1,960	1,960	1,945	1,945	2,200	108.06
2013-07-08	1,943	1,969	1,943	1,950	1,900	108.33
2013-07-05	1,963	1,963	1,938	1,938	2,300	107.67
2013-07-04	1,937	1,947	1,923	1,947	700	108.17
2013-07-03	1,930	1,942	1,926	1,926	2,300	107
2013-07-02	1,970	1,970	1,920	1,920	2,500	106.67
2013-07-01	1,930	1,950	1,916	1,950	1,600	108.33
2013-06-28	1,850	1,980	1,833	1,970	10,100	109.44
2013-06-27	1,863	1,863	1,811	1,838	8,400	102.11
2013-06-26	1,958	1,958	1,850	1,864	5,300	103.56
2013-06-25	1,933	1,958	1,916	1,958	2,300	108.78
2013-06-24	1,993	2,000	1,911	1,932	4,000	107.33
2013-06-21	1,902	1,970	1,902	1,960	6,000	108.89
2013-06-20	2,004	2,010	1,990	2,010	1,500	111.67
2013-06-19	1,990	2,020	1,975	2,014	4,800	111.89
2013-06-18	1,989	1,989	1,961	1,966	3,800	109.22
2013-06-17	1,964	1,988	1,935	1,979	2,200	109.94
2013-06-14	1,940	1,950	1,901	1,909	4,000	106.06
2013-06-13	1,950	1,950	1,900	1,900	4,200	105.56
2013-06-12	1,901	1,950	1,885	1,950	2,600	108.33
2013-06-11	1,950	1,950	1,930	1,931	3,600	107.28
2013-06-10	1,900	1,940	1,870	1,940	4,000	107.78
2013-06-07	1,880	1,880	1,801	1,850	21,100	102.78
2013-06-06	2,097	2,097	1,911	1,940	18,900	107.78
2013-06-05	2,097	2,097	2,040	2,060	7,900	114.44
2013-06-04	2,100	2,100	2,000	2,030	11,500	112.78
2013-06-03	1,955	2,079	1,955	2,076	14,500	115.33
2013-05-31	1,970	1,970	1,933	1,960	2,100	108.89
2013-05-30	1,970	1,982	1,912	1,970	5,400	109.44
2013-05-29	1,979	1,980	1,952	1,980	2,300	110
2013-05-28	1,901	1,946	1,901	1,946	1,400	108.11
2013-05-27	1,911	1,970	1,880	1,902	5,100	105.67
2013-05-24	1,912	1,934	1,911	1,911	10,300	106.17
2013-05-23	2,049	2,049	1,912	1,912	14,900	106.22
2013-05-22	2,092	2,092	1,990	2,050	16,300	113.89
2013-05-21	2,123	2,146	2,088	2,093	6,200	116.28
2013-05-20	2,148	2,148	2,110	2,148	5,700	119.33
2013-05-17	2,120	2,124	2,080	2,124	6,100	118
2013-05-16	2,149	2,149	1,937	2,118	29,600	117.67
2013-05-15	2,250	2,290	1,949	2,080	77,100	115.56
2013-05-14	2,400	2,450	2,360	2,449	12,600	136.06
2013-05-13	2,345	2,480	2,320	2,480	15,000	137.78
2013-05-10	2,340	2,358	2,302	2,325	11,100	129.17
2013-05-09	2,350	2,390	2,341	2,345	10,200	130.28
2013-05-08	2,469	2,469	2,341	2,351	38,500	130.61
2013-05-07	2,299	2,497	2,282	2,480	46,900	137.78
2013-05-02	2,250	2,295	2,221	2,261	10,600	125.61
2013-05-01	2,210	2,305	2,210	2,275	22,800	126.39
2013-04-30	2,191	2,230	2,191	2,215	13,800	123.06
2013-04-26	2,240	2,240	2,181	2,182	7,900	121.22
2013-04-25	2,240	2,250	2,239	2,240	12,400	124.44
2013-04-24	2,221	2,250	2,215	2,238	12,300	124.33
2013-04-23	2,200	2,250	2,190	2,213	16,700	122.94
2013-04-22	2,170	2,240	2,170	2,211	16,600	122.83
2013-04-19	2,150	2,185	2,130	2,178	14,400	121
2013-04-18	2,116	2,239	2,100	2,163	29,600	120.17
2013-04-17	2,058	2,110	2,056	2,109	5,900	117.17
2013-04-16	2,060	2,062	2,050	2,055	6,000	114.17
2013-04-15	2,081	2,085	2,050	2,082	6,700	115.67
2013-04-12	2,091	2,125	2,090	2,090	7,600	116.11
2013-04-11	2,108	2,130	2,081	2,115	14,800	117.50
2013-04-10	2,148	2,148	2,100	2,128	16,300	118.22
2013-04-09	2,190	2,190	2,152	2,152	7,300	119.56
2013-04-08	2,185	2,200	2,180	2,190	7,600	121.67
2013-04-05	2,157	2,180	2,130	2,175	14,600	120.83
2013-04-04	2,200	2,200	2,151	2,189	11,600	121.61
2013-04-03	2,166	2,199	2,166	2,196	10,200	122
2013-04-02	2,130	2,173	2,100	2,170	10,900	120.56
2013-04-01	2,249	2,255	2,134	2,173	26,800	120.72
2013-03-29	2,115	2,145	2,115	2,130	5,500	118.33
2013-03-28	2,133	2,160	2,114	2,115	12,000	117.50
2013-03-27	2,100	2,180	2,100	2,150	16,100	119.44
2013-03-26	2,125	2,125	2,100	2,119	3,500	117.72
2013-03-25	2,100	2,139	2,100	2,125	7,700	118.06
2013-03-22	2,100	2,142	2,085	2,103	8,400	116.83
2013-03-21	2,122	2,160	2,098	2,105	22,000	116.94
2013-03-19	2,180	2,185	2,108	2,123	20,800	117.94
2013-03-18	2,052	2,148	2,035	2,148	23,400	119.33
2013-03-15	2,050	2,079	2,008	2,018	10,300	112.11
2013-03-14	2,040	2,070	2,032	2,070	4,500	115
2013-03-13	1,995	2,096	1,989	2,075	14,300	115.28
2013-03-12	2,049	2,049	2,002	2,002	9,100	111.22
2013-03-11	2,045	2,070	2,040	2,060	11,500	114.44
2013-03-08	1,982	2,040	1,975	1,995	21,800	110.83
2013-03-07	1,997	2,015	1,985	1,988	14,100	110.44
2013-03-06	1,993	2,019	1,980	2,015	9,500	111.94
2013-03-05	2,030	2,055	2,030	2,040	18,000	113.33
2013-03-04	2,065	2,078	2,011	2,062	9,100	114.56
2013-03-01	2,060	2,080	2,041	2,064	10,100	114.67
2013-02-28	2,043	2,080	2,011	2,080	13,600	115.56
2013-02-27	1,980	2,099	1,960	2,054	34,700	114.11
2013-02-26	1,915	1,962	1,905	1,962	11,700	109
2013-02-25	1,950	1,974	1,923	1,923	14,700	106.83
2013-02-22	1,915	1,935	1,899	1,916	20,700	106.44
2013-02-21	1,909	1,913	1,888	1,913	16,400	106.28
2013-02-20	1,931	1,942	1,904	1,910	14,500	106.11
2013-02-19	1,911	1,990	1,905	1,930	17,800	107.22
2013-02-18	1,961	1,961	1,883	1,920	17,900	106.67
2013-02-15	2,030	2,035	1,880	1,962	41,600	109
2013-02-14	2,277	2,280	2,227	2,280	5,600	126.67
2013-02-13	2,261	2,275	2,227	2,227	8,500	123.72
2013-02-12	2,333	2,349	2,290	2,290	10,100	127.22
2013-02-08	2,301	2,329	2,291	2,329	5,000	129.39
2013-02-07	2,300	2,330	2,299	2,330	3,400	129.44
2013-02-06	2,290	2,335	2,290	2,335	4,400	129.72
2013-02-05	2,300	2,330	2,290	2,330	4,000	129.44
2013-02-04	2,340	2,372	2,316	2,320	5,900	128.89
2013-02-01	2,290	2,315	2,270	2,315	8,200	128.61
2013-01-31	2,286	2,320	2,285	2,290	7,200	127.22
2013-01-30	2,273	2,295	2,249	2,288	4,300	127.11
2013-01-29	2,295	2,397	2,273	2,300	28,400	127.78
2013-01-28	2,300	2,310	2,260	2,270	8,600	126.11
2013-01-25	2,218	2,278	2,217	2,274	9,700	126.33
2013-01-24	2,239	2,269	2,221	2,231	6,600	123.94
2013-01-23	2,255	2,308	2,235	2,245	11,700	124.72
2013-01-22	2,300	2,300	2,250	2,295	2,400	127.50
2013-01-21	2,215	2,300	2,209	2,290	6,400	127.22
2013-01-18	2,300	2,300	2,202	2,260	10,400	125.56
2013-01-17	2,300	2,310	2,265	2,300	12,100	127.78
2013-01-16	2,300	2,344	2,287	2,311	16,700	128.39
2013-01-15	2,245	2,284	2,230	2,279	12,100	126.61
2013-01-11	2,250	2,270	2,180	2,200	13,200	122.22
2013-01-10	2,256	2,267	2,150	2,222	7,900	123.44
2013-01-09	2,278	2,298	2,235	2,251	15,700	125.06
2013-01-08	2,245	2,289	2,213	2,289	24,900	127.17
2013-01-07	2,164	2,238	2,145	2,200	15,600	122.22
2013-01-04	2,110	2,170	2,110	2,164	9,600	120.22

分割・併合履歴： [2015-12-28]1株→3株 [2014-12-26]1株→2株 [2014-03-27]1株→3株

2024年06月
日	月	火	水	木	金	土
« 05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