6071 (株)IBJ 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
2018-12-28675720675691382,800691
2018-12-27695718692695671,500695
2018-12-26660684644656454,900656
2018-12-25611658611649584,300649
2018-12-21689704653673539,100673
2018-12-20706733697702459,400702
2018-12-19699736698714471,000714
2018-12-18698698670685357,300685
2018-12-17699723699706350,700706
2018-12-14720726695698468,200698
2018-12-13753757720720422,000720
2018-12-12731748718738381,000738
2018-12-11740748729730244,100730
2018-12-10775778728740472,300740
2018-12-07790804778781296,400781
2018-12-06796806772781350,100781
2018-12-05784813774806372,900806
2018-12-04822822794804410,300804
2018-12-03821839804810693,800810
2018-11-30782813779809844,300809
2018-11-29764804762784951,800784
2018-11-28748769747757540,500757
2018-11-27775788734746822,000746
2018-11-26728780718775657,300775
2018-11-22739756721740345,100740
2018-11-21726744709728373,100728
2018-11-20757757735738407,300738
2018-11-19741779737761663,700761
2018-11-16768780735742556,800742
2018-11-157737887417621,227,500762
2018-11-147677877507791,443,200779
2018-11-137027786877652,439,800765
2018-11-127037336807331,366,600733
2018-11-09640652625633621,400633
2018-11-08628640623634501,700634
2018-11-07618635614618442,300618
2018-11-06631634613613397,900613
2018-11-05620647616625479,400625
2018-11-02600641596637466,800637
2018-11-01617622603603412,600603
2018-10-31605629603619482,000619
2018-10-30593628569612880,000612
2018-10-29620642592610958,800610
2018-10-26649675605617994,200617
2018-10-256847176246441,629,900644
2018-10-247437566927341,491,400734
2018-10-237777847307451,033,100745
2018-10-22771793766790833,500790
2018-10-197757897467791,040,600779
2018-10-18798808785789897,400789
2018-10-178098107858051,150,300805
2018-10-168088227787921,155,800792
2018-10-158008537718023,311,200802
2018-10-127277767237691,181,000769
2018-10-11696725677712304,000712
2018-10-10741758714726372,800726
2018-10-09727744707738360,400738
2018-10-05745748717742382,500742
2018-10-04710745703742544,400742
2018-10-03731740699706504,900706
2018-10-02727739709727713,100727
2018-10-01700728700728639,900728
2018-09-28702708695698604,200698
2018-09-27708708684700571,700700
2018-09-26670705663691648,500691
2018-09-25650668642666477,300666
2018-09-21657657622636541,200636
2018-09-20673676653654330,300654
2018-09-19655671650668388,300668
2018-09-18657658647652307,700652
2018-09-14659667651658461,900658
2018-09-13656672650665344,600665
2018-09-12656660647656306,400656
2018-09-11668670651658289,200658
2018-09-106066786056681,158,400668
2018-09-07619626595601386,500601
2018-09-06637646611619433,800619
2018-09-05643649634636402,800636
2018-09-04632652630643465,200643
2018-09-03692695632637776,200637
2018-08-31680712679707566,800707
2018-08-306577086526901,332,200690
2018-08-29645666641649847,900649
2018-08-28612657610648978,900648
2018-08-27592612581608402,100608
2018-08-245866355845961,284,000596
2018-08-23553591553579731,500579
2018-08-22524556521553609,100553
2018-08-21536540521525456,800525
2018-08-20545547526537536,400537
2018-08-17554556518548983,500548
2018-08-16513525507514662,300514
2018-08-15521542507526775,500526
2018-08-14495525482520917,100520
2018-08-13495511495495395,700495
2018-08-10607612588595401,700595
2018-08-09613625608609277,800609
2018-08-08615617586612492,600612
2018-08-07620621607614159,500614
2018-08-06619619608619183,900619
2018-08-03630638612621285,100621
2018-08-02654657633634258,300634
2018-08-01662664650652123,500652
2018-07-31661662648657176,900657
2018-07-30661666648665401,600665
2018-07-27669677656661203,100661
2018-07-26668673660664151,000664
2018-07-25679679660671174,500671
2018-07-24662682658669303,300669
2018-07-23653660644656182,000656
2018-07-20666667647653321,400653
2018-07-19652672643671333,600671
2018-07-18626654626652188,100652
2018-07-17636638619631161,800631
2018-07-13636643633638114,300638
2018-07-12630645624632214,300632
2018-07-11634635616622267,800622
2018-07-10638656631642310,500642
2018-07-09630641611636315,700636
2018-07-06610627607626300,500626
2018-07-05650658600604580,800604
2018-07-04643651634649263,800649
2018-07-03670676640647391,500647
2018-07-02683688654667410,900667
2018-06-29670685670681228,500681
2018-06-28690691660668368,700668
2018-06-27656698656692597,600692
2018-06-26648663633658551,400658
2018-06-25692700654655325,800655
2018-06-22685689673682161,800682
2018-06-21669697667687250,000687
2018-06-20660673649668219,400668
2018-06-19685689659664291,200664
2018-06-18688708682684324,300684
2018-06-15708710693694344,000694
2018-06-14710713695710293,300710
2018-06-13703724697711774,100711
2018-06-12682705677699678,700699
2018-06-11663678659672445,900672
2018-06-08665670640656666,700656
2018-06-07675683660677358,600677
2018-06-06674684671673248,200673
2018-06-05670678655674327,800674
2018-06-04667690663675540,100675
2018-06-01682682649660584,700660
2018-05-31679691670681590,600681
2018-05-30646684644679687,900679
2018-05-29660660624644781,000644
2018-05-28671676652659574,500659
2018-05-256946966566701,136,300670
2018-05-24718720696700858,900700
2018-05-237317407097281,265,800728
2018-05-227277287037121,313,700712
2018-05-217697777177271,617,500727
2018-05-187137607077591,098,100759
2018-05-177177296957111,474,300711
2018-05-167097306997141,213,200714
2018-05-158388506926993,305,900699
2018-05-14834834834834352,500834
2018-05-11995996957984173,600984
2018-05-101,0151,015986994163,400994
2018-05-091,0311,0431,0071,015179,2001,015
2018-05-081,0001,0611,0001,052281,7001,052
2018-05-07941994941994274,400994
2018-05-02960963904936625,800936
2018-05-01994994958978161,700978
2018-04-27990990970988166,900988
2018-04-26979991965979182,200979
2018-04-25993996969972155,100972
2018-04-24977991973985149,900985
2018-04-23968982956966117,700966
2018-04-20954978952966192,300966
2018-04-19954963941943141,200943
2018-04-18931949928939147,500939
2018-04-17941948922929174,300929
2018-04-16955955922926169,200926
2018-04-13976981949950169,500950
2018-04-12959980939949191,100949
2018-04-11968994948948249,000948
2018-04-10959962932955205,800955
2018-04-09960971942959225,200959
2018-04-06990990964972178,300972
2018-04-051,0001,006957991264,700991
2018-04-041,0301,030995997207,300997
2018-04-031,0301,0351,0071,024205,2001,024
2018-03-301,0801,0901,0631,087135,5001,087
2018-03-291,0501,0551,0261,05590,5001,055
2018-03-281,0301,0351,0111,03184,4001,031
2018-03-271,0201,0341,0101,030125,8001,030
2018-03-261,0261,0269721,000141,3001,000
2018-03-231,0301,0449991,012123,6001,012
2018-03-221,0561,0841,0321,04188,8001,041
2018-03-201,0651,0651,0411,053106,7001,053
2018-03-191,0731,0931,0521,070152,3001,070
2018-03-161,1191,1331,0611,079288,7001,079
2018-03-151,1301,1511,1191,144179,5001,144
2018-03-141,1831,1831,1051,135292,3001,135
2018-03-131,1491,1541,1261,14994,5001,149
2018-03-121,1431,1791,1421,151130,4001,151
2018-03-091,1281,1491,1201,129104,1001,129
2018-03-081,1391,1461,1161,12181,8001,121
2018-03-071,1501,1601,1221,14075,8001,140
2018-03-061,1301,1551,1221,152137,6001,152
2018-03-051,1311,1461,1001,10796,8001,107
2018-03-021,1181,1541,1141,144126,5001,144
2018-03-011,1381,1521,1211,148200,1001,148
2018-02-281,1661,1941,1541,163206,6001,163
2018-02-271,2261,2391,1471,167348,6001,167
2018-02-261,1981,2251,1601,213335,1001,213
2018-02-231,1581,1801,1451,163264,9001,163
2018-02-221,1481,1551,1041,130129,9001,130
2018-02-211,1031,1471,0951,141275,0001,141
2018-02-201,0731,1071,0671,103189,5001,103
2018-02-191,0471,0981,0381,092315,2001,092
2018-02-161,0161,0389931,022293,0001,022
2018-02-159371,0189161,007614,5001,007
2018-02-14966976908927302,900927
2018-02-131,0011,013965980239,900980
2018-02-09942968932967169,200967
2018-02-08973999973987176,500987
2018-02-079901,009960961239,200961
2018-02-06951975899939323,300939
2018-02-051,0011,0351,0011,014206,1001,014
2018-02-021,0701,0701,0441,06185,6001,061
2018-02-011,0491,0631,0321,061121,1001,061
2018-01-311,0301,0631,0231,033194,3001,033
2018-01-301,0511,0701,0191,032190,4001,032
2018-01-291,0491,0721,0441,051125,7001,051
2018-01-261,0341,0511,0291,042101,9001,042
2018-01-251,0401,0421,0181,034131,4001,034
2018-01-241,0201,0341,0101,023120,1001,023
2018-01-231,0181,0301,0101,024187,2001,024
2018-01-221,0021,0159931,002157,0001,002
2018-01-199951,0199501,005255,2001,005
2018-01-181,0491,0511,0061,009249,8001,009
2018-01-171,0591,0631,0251,040212,1001,040
2018-01-161,0711,0771,0431,054120,6001,054
2018-01-151,0601,0821,0411,074128,1001,074
2018-01-121,0871,1091,0541,058199,1001,058
2018-01-111,0911,1091,0811,087214,6001,087
2018-01-101,0601,1051,0501,091441,5001,091
2018-01-091,0341,0571,0311,044178,9001,044
2018-01-051,0311,0459921,036238,9001,036
2018-01-041,0551,0571,0221,031213,2001,031

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