6071 (株)IBJ の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	758	768	745	754	50,500	251.33
2014-12-29	776	800	762	773	25,200	257.67
2014-12-26	751	800	750	761	37,600	253.67
2014-12-25	1,580	1,594	1,580	1,586	21,400	264.33
2014-12-24	1,560	1,595	1,554	1,585	17,600	264.17
2014-12-22	1,580	1,610	1,565	1,584	38,200	264
2014-12-19	1,500	1,549	1,498	1,549	52,500	258.17
2014-12-18	1,465	1,496	1,444	1,496	33,700	249.33
2014-12-17	1,430	1,439	1,425	1,437	12,700	239.50
2014-12-16	1,450	1,451	1,425	1,425	19,900	237.50
2014-12-15	1,455	1,457	1,445	1,450	14,000	241.67
2014-12-12	1,451	1,467	1,435	1,437	21,200	239.50
2014-12-11	1,439	1,439	1,418	1,438	10,400	239.67
2014-12-10	1,432	1,437	1,395	1,436	41,900	239.33
2014-12-09	1,460	1,468	1,437	1,437	33,600	239.50
2014-12-08	1,464	1,465	1,459	1,459	14,800	243.17
2014-12-05	1,458	1,464	1,458	1,459	19,600	243.17
2014-12-04	1,457	1,467	1,453	1,461	55,100	243.50
2014-12-03	1,505	1,508	1,485	1,500	20,900	250
2014-12-02	1,505	1,505	1,488	1,495	19,800	249.17
2014-12-01	1,461	1,500	1,461	1,479	24,800	246.50
2014-11-28	1,440	1,451	1,436	1,448	13,700	241.33
2014-11-27	1,432	1,444	1,425	1,440	12,100	240
2014-11-26	1,430	1,442	1,420	1,432	17,600	238.67
2014-11-25	1,431	1,455	1,420	1,439	26,700	239.83
2014-11-21	1,457	1,457	1,424	1,425	34,300	237.50
2014-11-20	1,470	1,483	1,457	1,472	31,900	245.33
2014-11-19	1,565	1,565	1,452	1,465	34,500	244.17
2014-11-18	1,520	1,530	1,420	1,525	156,000	254.17
2014-11-17	1,526	1,698	1,460	1,600	97,100	266.67
2014-11-14	1,390	1,412	1,390	1,400	26,500	233.33
2014-11-13	1,429	1,429	1,377	1,420	26,900	236.67
2014-11-12	1,428	1,434	1,406	1,408	3,000	234.67
2014-11-11	1,424	1,425	1,401	1,414	23,700	235.67
2014-11-10	1,413	1,444	1,413	1,424	8,000	237.33
2014-11-07	1,475	1,475	1,412	1,412	66,100	235.33
2014-11-06	1,450	1,464	1,410	1,412	50,900	235.33
2014-11-05	1,475	1,475	1,452	1,453	10,700	242.17
2014-11-04	1,410	1,438	1,405	1,425	6,700	237.50
2014-10-31	1,363	1,403	1,357	1,400	14,000	233.33
2014-10-30	1,414	1,414	1,375	1,390	3,000	231.67
2014-10-29	1,418	1,418	1,382	1,408	7,500	234.67
2014-10-28	1,420	1,420	1,389	1,418	3,600	236.33
2014-10-27	1,362	1,419	1,362	1,396	21,800	232.67
2014-10-24	1,365	1,445	1,360	1,440	45,700	240
2014-10-23	1,400	1,425	1,400	1,425	1,300	237.50
2014-10-22	1,450	1,450	1,410	1,415	6,100	235.83
2014-10-21	1,470	1,470	1,425	1,425	3,200	237.50
2014-10-20	1,413	1,442	1,412	1,440	4,900	240
2014-10-17	1,389	1,436	1,383	1,436	24,700	239.33
2014-10-16	1,390	1,449	1,380	1,449	6,200	241.50
2014-10-15	1,420	1,450	1,301	1,450	14,900	241.67
2014-10-14	1,472	1,481	1,419	1,434	8,400	239
2014-10-10	1,500	1,500	1,422	1,472	6,600	245.33
2014-10-09	1,488	1,488	1,467	1,480	2,900	246.67
2014-10-08	1,498	1,515	1,466	1,466	15,600	244.33
2014-10-07	1,465	1,487	1,460	1,474	13,900	245.67
2014-10-06	1,500	1,500	1,433	1,459	13,600	243.17
2014-10-03	1,420	1,466	1,372	1,448	18,900	241.33
2014-10-02	1,450	1,470	1,391	1,450	18,800	241.67
2014-10-01	1,455	1,475	1,450	1,450	8,400	241.67
2014-09-30	1,472	1,483	1,468	1,475	11,800	245.83
2014-09-29	1,500	1,502	1,472	1,472	7,300	245.33
2014-09-26	1,478	1,499	1,468	1,474	7,100	245.67
2014-09-25	1,480	1,481	1,466	1,470	17,200	245
2014-09-24	1,482	1,482	1,468	1,480	8,300	246.67
2014-09-22	1,500	1,500	1,471	1,482	1,900	247
2014-09-19	1,482	1,482	1,463	1,463	6,900	243.83
2014-09-18	1,479	1,480	1,458	1,469	13,900	244.83
2014-09-17	1,467	1,479	1,454	1,479	7,100	246.50
2014-09-16	1,475	1,483	1,467	1,473	8,300	245.50
2014-09-12	1,461	1,490	1,440	1,483	8,000	247.17
2014-09-11	1,475	1,488	1,450	1,488	18,600	248
2014-09-10	1,487	1,487	1,451	1,470	9,400	245
2014-09-09	1,468	1,490	1,450	1,471	5,500	245.17
2014-09-08	1,488	1,489	1,465	1,468	8,200	244.67
2014-09-05	1,460	1,496	1,419	1,493	30,100	248.83
2014-09-04	1,500	1,522	1,492	1,500	7,200	250
2014-09-03	1,500	1,525	1,500	1,500	9,100	250
2014-09-02	1,500	1,507	1,488	1,496	4,200	249.33
2014-09-01	1,482	1,520	1,482	1,500	8,100	250
2014-08-29	1,485	1,498	1,482	1,485	4,300	247.50
2014-08-28	1,492	1,508	1,480	1,497	9,500	249.50
2014-08-27	1,498	1,509	1,490	1,500	6,400	250
2014-08-26	1,502	1,515	1,489	1,503	7,500	250.50
2014-08-25	1,549	1,549	1,488	1,530	22,700	255
2014-08-22	1,512	1,568	1,500	1,549	41,000	258.17
2014-08-21	1,409	1,538	1,380	1,538	94,000	256.33
2014-08-20	1,531	1,599	1,531	1,579	23,700	263.17
2014-08-19	1,550	1,638	1,508	1,508	45,300	251.33
2014-08-18	1,560	1,588	1,502	1,518	18,800	253
2014-08-15	1,651	1,661	1,475	1,596	44,400	266
2014-08-14	1,590	1,648	1,590	1,639	45,500	273.17
2014-08-13	1,505	1,609	1,490	1,567	37,000	261.17
2014-08-12	1,469	1,509	1,469	1,495	18,100	249.17
2014-08-11	1,500	1,500	1,445	1,499	26,000	249.83
2014-08-08	1,504	1,509	1,470	1,499	13,900	249.83
2014-08-07	1,513	1,550	1,500	1,510	20,200	251.67
2014-08-06	1,523	1,553	1,496	1,553	33,600	258.83
2014-08-05	1,563	1,599	1,508	1,574	29,700	262.33
2014-08-04	1,545	1,618	1,486	1,618	52,600	269.67
2014-08-01	1,599	1,599	1,575	1,576	16,600	262.67
2014-07-31	1,640	1,645	1,570	1,639	21,300	273.17
2014-07-30	1,649	1,649	1,620	1,628	8,800	271.33
2014-07-29	1,663	1,663	1,609	1,609	14,000	268.17
2014-07-28	1,678	1,680	1,640	1,650	29,600	275
2014-07-25	1,586	1,680	1,585	1,680	45,200	280
2014-07-24	1,581	1,595	1,566	1,586	11,300	264.33
2014-07-23	1,609	1,609	1,585	1,596	6,800	266
2014-07-22	1,615	1,615	1,581	1,603	4,700	267.17
2014-07-18	1,592	1,608	1,567	1,595	5,700	265.83
2014-07-17	1,615	1,615	1,590	1,592	3,800	265.33
2014-07-16	1,588	1,610	1,581	1,589	14,900	264.83
2014-07-15	1,599	1,611	1,581	1,585	10,800	264.17
2014-07-14	1,622	1,630	1,601	1,625	14,200	270.83
2014-07-11	1,570	1,623	1,551	1,623	21,400	270.50
2014-07-10	1,561	1,603	1,557	1,576	15,500	262.67
2014-07-09	1,596	1,596	1,550	1,553	23,400	258.83
2014-07-08	1,632	1,640	1,593	1,596	68,700	266
2014-07-07	1,595	1,680	1,591	1,680	49,100	280
2014-07-04	1,600	1,600	1,584	1,595	23,700	265.83
2014-07-03	1,628	1,628	1,581	1,596	21,600	266
2014-07-02	1,701	1,704	1,594	1,616	105,400	269.33
2014-07-01	1,699	1,711	1,660	1,696	14,600	282.67
2014-06-30	1,645	1,696	1,645	1,682	3,200	280.33
2014-06-27	1,690	1,701	1,630	1,641	15,000	273.50
2014-06-26	1,620	1,699	1,610	1,690	18,400	281.67
2014-06-25	1,700	1,700	1,646	1,675	14,900	279.17
2014-06-24	1,770	1,780	1,674	1,700	57,300	283.33
2014-06-23	1,794	1,803	1,763	1,798	7,600	299.67
2014-06-20	1,795	1,795	1,748	1,792	13,500	298.67
2014-06-19	1,791	1,804	1,780	1,798	9,300	299.67
2014-06-18	1,835	1,900	1,798	1,799	19,500	299.83
2014-06-17	1,839	1,839	1,790	1,795	45,500	299.17
2014-06-16	1,950	1,950	1,870	1,879	13,000	313.17
2014-06-13	1,931	1,989	1,880	1,970	41,800	328.33
2014-06-12	1,800	2,076	1,787	2,021	93,500	336.83
2014-06-11	1,810	1,817	1,793	1,794	7,000	299
2014-06-10	1,798	1,820	1,790	1,800	7,000	300
2014-06-09	1,840	1,840	1,790	1,796	16,400	299.33
2014-06-06	1,840	1,848	1,793	1,832	24,500	305.33
2014-06-05	1,823	1,850	1,794	1,824	26,200	304
2014-06-04	1,900	1,900	1,823	1,824	22,500	304
2014-06-03	1,900	1,940	1,861	1,919	11,600	319.83
2014-06-02	1,853	1,950	1,853	1,900	16,000	316.67
2014-05-30	1,851	1,904	1,849	1,850	13,500	308.33
2014-05-29	1,793	1,950	1,792	1,850	33,000	308.33
2014-05-28	1,821	1,830	1,793	1,793	13,600	298.83
2014-05-27	1,800	1,867	1,781	1,781	42,000	296.83
2014-05-26	1,800	1,830	1,790	1,800	78,500	300
2014-05-23	1,800	1,943	1,790	1,851	79,700	308.50
2014-05-22	1,799	1,825	1,750	1,763	31,700	293.83
2014-05-21	1,791	1,830	1,770	1,819	15,900	303.17
2014-05-20	1,830	1,890	1,782	1,866	20,700	311
2014-05-19	1,949	1,949	1,830	1,949	33,000	324.83
2014-05-16	2,050	2,080	1,834	1,950	83,200	325
2014-05-15	2,280	2,280	2,000	2,150	47,700	358.33
2014-05-14	2,300	2,300	2,230	2,300	23,500	383.33
2014-05-13	2,240	2,334	2,240	2,328	22,100	388
2014-05-12	2,408	2,450	2,150	2,340	96,900	390
2014-05-09	2,490	2,498	2,376	2,480	79,800	413.33
2014-05-08	2,390	2,440	2,320	2,440	60,100	406.67
2014-05-07	2,350	2,442	2,261	2,390	134,100	398.33
2014-05-02	1,984	2,200	1,910	2,200	88,700	366.67
2014-05-01	1,823	2,034	1,813	2,034	40,900	339
2014-04-30	1,901	1,940	1,805	1,811	18,200	301.83
2014-04-28	1,969	1,977	1,800	1,861	57,300	310.17
2014-04-25	2,209	2,260	1,864	1,893	228,400	315.50
2014-04-24	1,715	2,059	1,710	2,059	114,900	343.17
2014-04-23	1,645	1,689	1,637	1,659	14,800	276.50
2014-04-22	1,608	1,689	1,572	1,605	18,700	267.50
2014-04-21	1,608	1,635	1,551	1,595	9,300	265.83
2014-04-18	1,618	1,618	1,560	1,595	5,900	265.83
2014-04-17	1,590	1,624	1,570	1,580	6,400	263.33
2014-04-16	1,600	1,627	1,560	1,625	5,400	270.83
2014-04-15	1,608	1,625	1,551	1,609	9,100	268.17
2014-04-14	1,600	1,681	1,571	1,599	9,900	266.50
2014-04-11	1,620	1,622	1,601	1,602	17,900	267
2014-04-10	1,630	1,650	1,625	1,649	3,100	274.83
2014-04-09	1,660	1,680	1,611	1,611	20,600	268.50
2014-04-08	1,688	1,690	1,650	1,650	7,600	275
2014-04-07	1,670	1,690	1,627	1,690	17,000	281.67
2014-04-04	1,640	1,680	1,635	1,670	4,200	278.33
2014-04-03	1,735	1,735	1,630	1,700	14,300	283.33
2014-04-02	1,658	1,719	1,624	1,699	27,500	283.17
2014-04-01	1,665	1,688	1,628	1,658	13,500	276.33
2014-03-31	1,700	1,710	1,653	1,672	16,400	278.67
2014-03-28	1,704	1,752	1,680	1,700	13,900	283.33
2014-03-27	1,763	1,795	1,542	1,720	25,900	286.67
2014-03-26	5,430	5,430	5,160	5,290	6,300	293.89
2014-03-25	5,610	5,610	5,210	5,270	23,600	292.78
2014-03-24	5,250	5,260	5,100	5,110	11,200	283.89
2014-03-20	5,180	5,450	4,950	5,250	22,900	291.67
2014-03-19	5,480	5,790	5,130	5,180	33,900	287.78
2014-03-18	5,400	5,450	5,100	5,280	8,800	293.33
2014-03-17	5,700	5,750	5,100	5,400	26,100	300
2014-03-14	5,000	5,100	4,700	5,100	20,700	283.33
2014-03-13	5,240	5,240	4,700	5,120	16,000	284.44
2014-03-12	5,140	5,200	5,100	5,200	4,600	288.89
2014-03-11	5,500	5,500	5,100	5,150	11,000	286.11
2014-03-10	5,250	5,440	5,130	5,400	9,600	300
2014-03-07	5,620	5,790	5,310	5,450	31,300	302.78
2014-03-06	5,340	5,850	5,240	5,420	27,000	301.11
2014-03-05	5,230	5,680	5,200	5,440	47,200	302.22
2014-03-04	4,840	5,190	4,820	4,980	30,800	276.67
2014-03-03	5,080	5,490	4,590	5,010	50,200	278.33
2014-02-28	5,750	5,920	5,080	5,080	89,200	282.22
2014-02-27	5,420	6,120	5,420	6,080	82,000	337.78
2014-02-26	5,400	5,400	4,950	5,120	26,500	284.44
2014-02-25	5,340	5,900	4,800	5,400	92,200	300
2014-02-24	5,040	5,040	4,900	5,040	91,800	280
2014-02-21	3,800	4,500	3,800	4,340	82,100	241.11
2014-02-20	3,645	3,945	3,575	3,800	18,900	211.11
2014-02-19	3,395	3,945	3,300	3,645	14,100	202.50
2014-02-18	3,530	3,625	3,250	3,255	21,000	180.83
2014-02-17	3,390	3,390	3,160	3,390	36,600	188.33
2014-02-14	2,850	2,950	2,840	2,887	6,700	160.39
2014-02-13	3,065	3,080	2,845	2,855	16,500	158.61
2014-02-12	3,190	3,190	3,035	3,065	12,500	170.28
2014-02-10	2,880	3,360	2,880	3,150	24,000	175
2014-02-07	2,838	2,890	2,831	2,875	6,300	159.72
2014-02-06	2,800	2,840	2,731	2,838	8,900	157.67
2014-02-05	2,650	2,899	2,650	2,800	26,500	155.56
2014-02-04	2,390	2,600	2,264	2,600	23,300	144.44
2014-02-03	2,498	2,575	2,410	2,410	6,900	133.89
2014-01-31	2,749	2,750	2,297	2,598	21,100	144.33
2014-01-30	2,230	2,750	2,230	2,718	40,500	151
2014-01-29	2,119	2,280	2,119	2,280	16,600	126.67
2014-01-28	2,120	2,120	2,110	2,110	400	117.22
2014-01-27	2,051	2,098	2,050	2,090	2,200	116.11
2014-01-24	2,100	2,160	2,100	2,115	4,300	117.50
2014-01-23	2,120	2,120	2,090	2,100	700	116.67
2014-01-22	2,149	2,149	2,128	2,147	2,600	119.28
2014-01-21	2,132	2,179	2,130	2,150	1,200	119.44
2014-01-20	2,139	2,176	2,100	2,176	4,200	120.89
2014-01-17	2,150	2,182	2,125	2,139	2,900	118.83
2014-01-16	2,178	2,200	2,170	2,170	1,700	120.56
2014-01-15	2,193	2,242	2,167	2,242	8,100	124.56
2014-01-14	2,145	2,249	2,122	2,243	12,900	124.61
2014-01-10	2,095	2,095	2,056	2,095	2,800	116.39
2014-01-09	2,101	2,101	2,058	2,095	700	116.39
2014-01-08	2,090	2,185	2,090	2,163	9,400	120.17
2014-01-07	2,051	2,075	2,026	2,075	2,200	115.28
2014-01-06	2,065	2,069	2,019	2,051	600	113.94

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