6071 (株)IBJ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30643645623644250,400644
2016-12-29651654631642134,400642
2016-12-28650663647654164,500654
2016-12-27639656637650321,800650
2016-12-26631636620635152,900635
2016-12-22633635624628147,000628
2016-12-21643645628633184,300633
2016-12-20615647612647246,600647
2016-12-19630634611618173,500618
2016-12-16631637616624146,500624
2016-12-15660660624626261,200626
2016-12-14659673644655230,500655
2016-12-13642661636658238,900658
2016-12-12632648622640256,800640
2016-12-09625628612626279,500626
2016-12-08659659631634246,100634
2016-12-07663663631641512,700641
2016-12-06683687656663329,600663
2016-12-05700703681687190,300687
2016-12-02716718698708167,200708
2016-12-01725730711720206,400720
2016-11-30731737718721133,700721
2016-11-29746747728736173,800736
2016-11-28723753722748259,200748
2016-11-25745745720724259,400724
2016-11-24751755744745129,300745
2016-11-22752754745751164,600751
2016-11-21759762753760136,900760
2016-11-18765766747759164,700759
2016-11-17754765754762255,600762
2016-11-16744754741752311,900752
2016-11-15735748726741312,600741
2016-11-14746767732735286,000735
2016-11-11785788731737315,200737
2016-11-10758795739780514,100780
2016-11-09774774721747339,400747
2016-11-08771775761772171,500772
2016-11-07759774749770330,800770
2016-11-04730759730751248,100751
2016-11-02754754718742232,200742
2016-11-01758769749760190,100760
2016-10-31730759728758211,100758
2016-10-28740741728732311,900732
2016-10-27735742726740184,300740
2016-10-26717735713731234,600731
2016-10-25737746704714282,100714
2016-10-24707730704726237,900726
2016-10-21703712696703156,400703
2016-10-20707732702711391,800711
2016-10-19680690670687131,000687
2016-10-17675675652671183,400671
2016-10-13714727698712406,300712
2016-10-12697744694709621,900709
2016-10-11661690658687262,500687
2016-10-07663671643656122,800656
2016-10-06660673655670162,200670
2016-10-05648658641652120,200652
2016-10-04652655639653163,000653
2016-10-03681688643661274,000661
2016-09-30644680631678238,100678
2016-09-29659676640650331,600650
2016-09-28637659636656395,500656
2016-09-27609640607637285,600637
2016-09-2661161460560967,900609
2016-09-23609617599607158,500607
2016-09-21591612589609120,200609
2016-09-20588602584594110,200594
2016-09-1658359458058995,000589
2016-09-1557059257058286,100582
2016-09-1458658757557979,100579
2016-09-13581593581589126,300589
2016-09-1257458257457769,500577
2016-09-0959860057958062,300580
2016-09-08584605567603161,300603
2016-09-0757658857258382,500583
2016-09-0656558356557684,200576
2016-09-0556557155855994,700559
2016-09-02578588561564186,300564
2016-09-0159760357758280,900582
2016-08-31608614596598130,700598
2016-08-30600626600609161,200609
2016-08-29605616601606128,600606
2016-08-2659060158359894,500598
2016-08-25593603590597104,800597
2016-08-24585597579593105,400593
2016-08-23555587554585166,900585
2016-08-22555571555557156,600557
2016-08-19573573552563116,800563
2016-08-18583590572575149,100575
2016-08-17565577556577143,500577
2016-08-1658658656557384,600573
2016-08-1558559257958581,000585
2016-08-12579590570583140,800583
2016-08-10565577546569441,700569
2016-08-09581597575597101,500597
2016-08-08600600561577146,500577
2016-08-05588611588592152,800592
2016-08-04603612583590238,700590
2016-08-03617626600603108,800603
2016-08-02603630596627175,000627
2016-08-0161061859860381,000603
2016-07-29592613581613162,800613
2016-07-28621623590592190,900592
2016-07-27635636618621145,300621
2016-07-26642642618631108,500631
2016-07-25638656626642190,700642
2016-07-2262364061962278,600622
2016-07-21645646622630113,900630
2016-07-20611643604641166,500641
2016-07-1961862560261183,400611
2016-07-15615633607613174,600613
2016-07-14607621604609141,100609
2016-07-13637637594597262,300597
2016-07-12634646618621168,400621
2016-07-11622638620626244,400626
2016-07-08597608585602102,500602
2016-07-07611613595604104,500604
2016-07-06596616588613118,000613
2016-07-0562662660260692,700606
2016-07-04630660610621564,700621
2016-07-01588634588630541,300630
2016-06-30590602574586285,000586
2016-06-29551587543583339,800583
2016-06-28539540517531143,000531
2016-06-27524556524539238,700539
2016-06-24581585495522456,200522
2016-06-23554585541581187,900581
2016-06-22572572547555149,700555
2016-06-21523577521574232,600574
2016-06-20540566539551133,400551
2016-06-17526540500533308,700533
2016-06-16572572517522323,000522
2016-06-15543566543560150,900560
2016-06-14586589550553252,600553
2016-06-13627627584593303,800593
2016-06-10620645602637495,100637
2016-06-09625625588601313,800601
2016-06-08600618584610382,900610
2016-06-07585588572588117,100588
2016-06-06572585567581114,600581
2016-06-03555581551580152,200580
2016-06-02562574550556163,400556
2016-06-01571583566569168,400569
2016-05-31575583565577188,500577
2016-05-30542571542568117,200568
2016-05-27560560529542174,600542
2016-05-26570571555560110,700560
2016-05-25567573555561148,900561
2016-05-24591592551562271,600562
2016-05-23582595577587211,500587
2016-05-20548587548582238,700582
2016-05-19561570544546365,700546
2016-05-18630630550571651,800571
2016-05-17599640597620675,600620
2016-05-16594614586590516,500590
2016-05-13590590564581151,300581
2016-05-12576592572587310,500587
2016-05-11575588571584279,300584
2016-05-10565592555587372,400587
2016-05-09561566539558154,500558
2016-05-06545558536555144,600555
2016-05-02520547518539179,200539
2016-04-28545570531552276,300552
2016-04-27541564537555362,900555
2016-04-26553553531542228,100542
2016-04-25580580555557182,600557
2016-04-22561582559573282,700573
2016-04-21559587553567395,800567
2016-04-20560583555559327,500559
2016-04-19549561540559317,000559
2016-04-18508547504537417,700537
2016-04-15505524500518401,000518
2016-04-14490509490506374,700506
2016-04-13480487475480176,400480
2016-04-12477491460467315,600467
2016-04-11466478440477349,700477
2016-04-08410461403454376,000454
2016-04-07422433413418234,000418
2016-04-06425432400419441,300419
2016-04-05459468434437232,600437
2016-04-04466480441458297,400458
2016-04-01463486454474249,500474
2016-03-31480481464466134,600466
2016-03-30468491468472314,000472
2016-03-29459468455460106,600460
2016-03-28453468453459195,400459
2016-03-25479487455461366,800461
2016-03-24484490474480231,500480
2016-03-23494498475484198,000484
2016-03-22510515490495385,100495
2016-03-18510515485510281,500510
2016-03-17525525511516148,700516
2016-03-16522532512517201,400517
2016-03-15500522497513512,900513
2016-03-14502509494495160,300495
2016-03-11495507492496196,700496
2016-03-10487509486497251,800497
2016-03-09484495483487157,100487
2016-03-08493494470492185,200492
2016-03-07484498481487189,900487
2016-03-04481486450484212,800484
2016-03-03469491469482232,000482
2016-03-02454478451472345,400472
2016-03-01440452440448157,000448
2016-02-29445454440442194,400442
2016-02-26454460438442202,700442
2016-02-25453471438446369,600446
2016-02-24430453425443484,700443
2016-02-23440460410420628,600420
2016-02-22392407386405175,800405
2016-02-19372385371384101,000384
2016-02-18379391379388153,700388
2016-02-17376381362365234,400365
2016-02-16360395360377251,500377
2016-02-15390394350368503,100368
2016-02-12354387353370251,800370
2016-02-10430430375389254,300389
2016-02-09425426400406209,700406
2016-02-0841443641043490,500434
2016-02-05420431408416399,700416
2016-02-04444444420432170,200432
2016-02-03435456427453198,600453
2016-02-02459464440445131,500445
2016-02-01460470443468172,800468
2016-01-29450451430450200,400450
2016-01-28455462446451165,700451
2016-01-27438477427465412,700465
2016-01-2642043041141499,700414
2016-01-25425435417431137,400431
2016-01-22406418398418143,200418
2016-01-21390406380382196,100382
2016-01-20407409393397273,500397
2016-01-19428428408415129,700415
2016-01-18409423405416137,200416
2016-01-15450450425427122,500427
2016-01-14460460401426312,600426
2016-01-13467467450456185,100456
2016-01-12465467427430316,200430
2016-01-08470472454463279,200463
2016-01-07457480455464559,600464
2016-01-06481495465480504,900480
2016-01-05506512490497254,800497
2016-01-04525540508516154,900516

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