6071 (株)IBJ の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,057	1,063	1,043	1,055	155,800	1,055
2017-12-28	1,099	1,099	1,056	1,057	239,900	1,057
2017-12-27	1,085	1,113	1,077	1,095	281,600	1,095
2017-12-26	1,103	1,130	1,080	1,100	345,400	1,100
2017-12-25	1,107	1,133	1,092	1,112	281,600	1,112
2017-12-22	1,076	1,105	1,073	1,100	217,100	1,100
2017-12-21	1,069	1,078	1,061	1,076	137,700	1,076
2017-12-20	1,096	1,096	1,064	1,068	167,700	1,068
2017-12-19	1,070	1,097	1,070	1,090	158,800	1,090
2017-12-18	1,072	1,079	1,058	1,076	195,800	1,076
2017-12-15	1,080	1,082	1,050	1,069	164,400	1,069
2017-12-14	1,090	1,105	1,078	1,080	129,600	1,080
2017-12-13	1,075	1,101	1,066	1,088	195,100	1,088
2017-12-12	1,114	1,115	1,078	1,080	219,700	1,080
2017-12-11	1,099	1,106	1,073	1,098	295,100	1,098
2017-12-08	1,094	1,109	1,075	1,092	328,100	1,092
2017-12-07	1,084	1,115	1,061	1,109	409,500	1,109
2017-12-06	1,045	1,082	1,036	1,047	211,000	1,047
2017-12-05	1,040	1,049	1,012	1,045	226,200	1,045
2017-12-04	1,017	1,086	1,017	1,051	363,000	1,051
2017-12-01	1,036	1,044	1,017	1,032	265,000	1,032
2017-11-30	1,066	1,067	1,031	1,036	360,800	1,036
2017-11-29	1,090	1,090	1,047	1,067	267,400	1,067
2017-11-28	1,092	1,117	1,077	1,083	277,200	1,083
2017-11-27	1,093	1,115	1,078	1,096	285,800	1,096
2017-11-24	1,092	1,144	1,072	1,081	387,900	1,081
2017-11-22	1,120	1,154	1,057	1,066	749,800	1,066
2017-11-21	1,079	1,135	1,065	1,133	654,500	1,133
2017-11-20	960	1,079	951	1,078	803,600	1,078
2017-11-17	910	976	906	964	488,000	964
2017-11-16	910	922	894	907	329,900	907
2017-11-15	980	980	903	910	446,500	910
2017-11-13	978	1,014	954	973	747,700	973
2017-11-10	961	1,015	960	974	991,800	974
2017-11-09	930	930	873	893	228,900	893
2017-11-08	910	921	891	917	182,100	917
2017-11-07	927	940	910	916	139,400	916
2017-11-06	930	945	926	927	99,600	927
2017-11-02	940	940	917	926	99,400	926
2017-11-01	920	939	913	935	201,600	935
2017-10-31	900	916	881	908	146,700	908
2017-10-30	903	905	884	900	160,800	900
2017-10-27	910	913	898	903	143,600	903
2017-10-26	905	934	900	906	197,300	906
2017-10-25	884	910	866	899	204,600	899
2017-10-24	850	875	844	872	99,700	872
2017-10-23	877	880	851	852	108,500	852
2017-10-20	855	865	844	862	82,500	862
2017-10-19	856	870	856	861	71,200	861
2017-10-18	867	872	851	856	118,700	856
2017-10-17	855	880	847	869	185,400	869
2017-10-16	840	868	832	845	206,100	845
2017-10-13	828	834	822	825	76,400	825
2017-10-12	822	845	822	828	103,000	828
2017-10-11	817	823	806	821	140,800	821
2017-10-10	825	833	814	816	114,400	816
2017-10-06	821	832	797	831	238,400	831
2017-10-05	861	864	827	828	127,300	828
2017-10-04	876	887	861	865	179,500	865
2017-10-03	875	900	874	876	315,500	876
2017-10-02	860	885	856	871	231,800	871
2017-09-29	837	856	831	854	145,100	854
2017-09-28	846	849	830	849	142,300	849
2017-09-27	861	862	828	852	178,800	852
2017-09-26	840	865	834	857	292,500	857
2017-09-25	838	842	822	837	207,300	837
2017-09-22	809	815	781	810	385,000	810
2017-09-21	845	849	817	824	213,200	824
2017-09-20	843	853	820	840	332,700	840
2017-09-19	788	845	788	836	389,600	836
2017-09-15	777	777	764	772	91,200	772
2017-09-14	783	792	772	775	91,000	775
2017-09-13	785	799	774	796	149,900	796
2017-09-12	774	787	764	771	108,400	771
2017-09-11	765	784	763	784	145,400	784
2017-09-08	770	776	757	764	183,200	764
2017-09-07	776	786	754	755	106,700	755
2017-09-06	757	772	744	768	164,100	768
2017-09-05	788	792	741	759	227,100	759
2017-09-04	777	814	774	796	406,500	796
2017-09-01	770	780	761	777	109,800	777
2017-08-31	776	777	762	772	97,600	772
2017-08-30	785	786	767	780	102,100	780
2017-08-29	777	785	771	782	86,400	782
2017-08-28	770	790	762	777	201,900	777
2017-08-25	769	772	756	770	87,300	770
2017-08-24	754	769	753	766	62,000	766
2017-08-23	770	772	752	752	82,300	752
2017-08-22	740	768	736	759	157,100	759
2017-08-21	741	759	735	738	173,700	738
2017-08-18	740	748	721	740	214,600	740
2017-08-17	739	756	738	751	153,300	751
2017-08-16	731	740	724	735	155,600	735
2017-08-15	717	734	712	728	149,800	728
2017-08-14	675	709	666	702	241,000	702
2017-08-10	684	686	672	682	361,800	682
2017-08-09	720	729	700	712	148,800	712
2017-08-08	735	737	711	721	199,800	721
2017-08-07	695	712	695	708	158,900	708
2017-08-04	692	702	690	695	112,800	695
2017-08-03	700	705	682	701	199,900	701
2017-08-02	697	716	696	704	216,100	704
2017-08-01	702	704	680	700	265,300	700
2017-07-31	738	738	707	711	205,600	711
2017-07-28	727	741	717	741	301,100	741
2017-07-27	725	735	715	727	150,000	727
2017-07-26	732	737	715	727	149,900	727
2017-07-25	760	760	729	736	131,400	736
2017-07-24	751	756	743	751	78,900	751
2017-07-21	760	764	750	751	51,100	751
2017-07-20	768	770	755	760	46,700	760
2017-07-19	756	770	749	770	63,500	770
2017-07-18	780	780	743	759	146,400	759
2017-07-14	799	805	762	770	254,800	770
2017-07-13	765	803	763	799	319,800	799
2017-07-12	761	767	751	760	129,700	760
2017-07-11	741	763	729	759	167,400	759
2017-07-10	735	738	724	731	167,500	731
2017-07-07	734	741	728	730	104,900	730
2017-07-06	739	742	732	738	54,000	738
2017-07-05	745	749	737	739	107,500	739
2017-07-04	769	769	739	743	186,600	743
2017-07-03	754	772	750	761	199,200	761
2017-06-30	737	754	735	745	213,300	745
2017-06-29	754	763	744	752	223,800	752
2017-06-28	775	775	725	731	494,800	731
2017-06-27	770	782	761	779	317,400	779
2017-06-26	747	785	732	769	402,400	769
2017-06-23	740	740	720	726	134,500	726
2017-06-22	733	740	728	735	138,100	735
2017-06-21	730	741	718	718	210,300	718
2017-06-20	706	742	698	735	327,300	735
2017-06-19	685	710	685	699	277,500	699
2017-06-16	685	692	683	688	154,300	688
2017-06-15	682	687	669	684	98,900	684
2017-06-14	690	690	679	681	89,100	681
2017-06-13	684	688	678	686	67,800	686
2017-06-12	698	699	681	684	95,200	684
2017-06-09	695	703	689	696	160,200	696
2017-06-08	692	705	683	694	212,100	694
2017-06-07	677	684	668	682	104,900	682
2017-06-06	688	697	672	677	155,900	677
2017-06-05	671	698	671	692	225,000	692
2017-06-02	660	680	659	673	179,100	673
2017-06-01	653	667	652	657	213,500	657
2017-05-31	671	680	656	660	124,300	660
2017-05-30	679	683	671	678	83,700	678
2017-05-29	668	690	667	685	141,900	685
2017-05-26	689	691	672	675	233,500	675
2017-05-25	695	713	685	686	393,400	686
2017-05-24	693	703	686	690	385,000	690
2017-05-23	686	695	681	689	249,100	689
2017-05-22	696	698	665	675	314,900	675
2017-05-19	686	703	674	692	345,200	692
2017-05-18	647	683	647	677	361,000	677
2017-05-17	669	679	654	665	477,400	665
2017-05-16	643	666	636	654	373,600	654
2017-05-15	638	655	618	632	378,000	632
2017-05-12	635	642	629	641	191,900	641
2017-05-11	630	650	622	638	554,000	638
2017-05-10	596	610	593	604	184,800	604
2017-05-09	590	594	585	592	75,800	592
2017-05-08	582	595	579	591	148,100	591
2017-05-02	575	581	574	576	68,100	576
2017-05-01	580	585	575	576	91,200	576
2017-04-28	585	598	583	583	139,800	583
2017-04-27	582	590	573	590	109,100	590
2017-04-26	575	588	572	585	130,500	585
2017-04-25	570	578	564	575	134,400	575
2017-04-24	574	579	568	570	67,200	570
2017-04-21	582	583	566	571	197,400	571
2017-04-20	554	577	553	575	242,000	575
2017-04-19	541	566	540	550	160,900	550
2017-04-18	545	545	536	541	65,600	541
2017-04-17	524	537	520	535	190,700	535
2017-04-14	537	538	523	525	104,400	525
2017-04-13	523	545	523	540	162,900	540
2017-04-12	545	547	531	533	133,400	533
2017-04-11	555	560	549	552	75,900	552
2017-04-10	568	568	554	555	104,300	555
2017-04-07	558	565	546	559	193,100	559
2017-04-06	570	572	552	562	194,600	562
2017-04-05	570	579	570	571	111,500	571
2017-04-04	585	591	569	576	165,700	576
2017-04-03	579	587	572	582	144,300	582
2017-03-31	591	592	578	578	118,100	578
2017-03-30	608	608	584	588	139,400	588
2017-03-29	591	605	591	601	236,900	601
2017-03-28	583	592	582	588	99,700	588
2017-03-27	582	583	577	580	92,700	580
2017-03-24	572	583	570	583	140,600	583
2017-03-23	574	576	566	572	74,100	572
2017-03-22	571	576	566	571	428,800	571
2017-03-21	577	586	572	585	96,100	585
2017-03-17	584	588	577	584	141,700	584
2017-03-16	572	587	568	587	218,900	587
2017-03-15	592	592	570	573	185,400	573
2017-03-14	577	587	568	587	178,000	587
2017-03-13	585	587	577	579	188,900	579
2017-03-10	585	594	576	585	222,300	585
2017-03-09	599	599	581	584	279,900	584
2017-03-08	606	606	586	600	239,300	600
2017-03-07	621	625	601	606	276,800	606
2017-03-06	635	635	617	628	246,700	628
2017-03-03	633	640	632	635	164,600	635
2017-03-02	642	642	627	638	246,100	638
2017-03-01	629	642	619	640	358,900	640
2017-02-28	620	639	619	629	546,100	629
2017-02-27	622	627	607	616	224,500	616
2017-02-24	619	629	613	621	225,300	621
2017-02-23	600	624	599	616	376,600	616
2017-02-22	603	604	591	600	227,800	600
2017-02-21	607	607	596	601	224,800	601
2017-02-20	589	608	587	600	279,000	600
2017-02-17	581	590	577	587	130,500	587
2017-02-16	592	592	578	582	158,500	582
2017-02-15	594	596	561	582	351,600	582
2017-02-14	598	598	583	592	188,000	592
2017-02-13	588	601	583	596	250,700	596
2017-02-10	588	588	576	582	100,000	582
2017-02-09	590	590	574	580	124,900	580
2017-02-08	578	589	570	580	151,300	580
2017-02-07	573	575	557	569	173,400	569
2017-02-06	579	582	565	573	158,300	573
2017-02-03	589	595	571	578	160,900	578
2017-02-02	606	609	585	589	198,600	589
2017-02-01	591	598	583	596	139,900	596
2017-01-31	580	601	577	586	210,000	586
2017-01-30	590	595	582	588	349,000	588
2017-01-27	611	612	588	590	466,500	590
2017-01-26	617	628	605	615	259,300	615
2017-01-25	626	633	617	625	240,600	625
2017-01-24	631	639	622	626	147,000	626
2017-01-23	635	649	633	639	122,800	639
2017-01-20	648	650	637	640	93,500	640
2017-01-19	652	658	646	648	92,700	648
2017-01-18	648	649	633	646	122,800	646
2017-01-17	656	660	643	648	85,300	648
2017-01-16	662	665	646	660	143,000	660
2017-01-13	655	664	652	656	100,300	656
2017-01-12	671	674	652	662	174,200	662
2017-01-11	658	686	655	669	227,100	669
2017-01-10	676	690	661	668	213,300	668
2017-01-06	678	685	666	677	160,300	677
2017-01-05	646	683	636	677	314,200	677
2017-01-04	644	652	641	646	164,300	646

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