6071 (株)IBJ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2251,2521,2151,242328,2001,242
2019-12-271,2261,2441,2011,230449,9001,230
2019-12-261,2441,2591,2161,221567,9001,221
2019-12-251,2501,2651,2281,240673,8001,240
2019-12-241,1751,2561,1751,246721,4001,246
2019-12-231,1451,2031,1181,192799,1001,192
2019-12-201,0901,1801,0861,159913,5001,159
2019-12-191,0711,0891,0621,086224,6001,086
2019-12-181,0651,0881,0481,068470,2001,068
2019-12-171,0591,0621,0051,062956,1001,062
2019-12-161,0801,1071,0721,072531,1001,072
2019-12-131,1601,1601,0811,091599,6001,091
2019-12-121,1471,1581,1301,151280,7001,151
2019-12-111,1431,1451,1151,140279,8001,140
2019-12-101,1171,1511,1071,141381,3001,141
2019-12-091,1171,1261,0861,118410,4001,118
2019-12-061,0861,1151,0821,110350,8001,110
2019-12-051,1081,1081,0661,082334,1001,082
2019-12-041,0801,1081,0771,104452,8001,104
2019-12-031,0701,0921,0651,086277,0001,086
2019-12-021,0631,0871,0561,076392,2001,076
2019-11-291,0541,0661,0361,047415,7001,047
2019-11-281,0251,0521,0251,043399,8001,043
2019-11-271,0221,0221,0021,019215,7001,019
2019-11-261,0161,0291,0051,022274,1001,022
2019-11-251,0251,0341,0111,023278,6001,023
2019-11-221,0081,0189931,017253,1001,017
2019-11-211,0171,0179791,009433,7001,009
2019-11-209751,0279731,023519,5001,023
2019-11-19977984953978497,800978
2019-11-18966979952976373,800976
2019-11-15920987920967803,800967
2019-11-14969978920928764,900928
2019-11-139801,003959981407,700981
2019-11-12993999963985473,800985
2019-11-111,0241,0669699971,002,200997
2019-11-08957978930961536,500961
2019-11-07968968940944418,700944
2019-11-061,0101,010974979307,800979
2019-11-051,0031,012996996300,200996
2019-11-01981993977992197,500992
2019-10-31987993966988315,900988
2019-10-30984991975987219,200987
2019-10-29992999983987208,700987
2019-10-281,0301,030982992539,800992
2019-10-251,0131,0419951,038819,0001,038
2019-10-24981984965976160,200976
2019-10-23974981964974159,300974
2019-10-21976979957971217,100971
2019-10-18990996967980297,600980
2019-10-171,0031,014980995358,700995
2019-10-161,0161,0269991,009326,7001,009
2019-10-151,0021,0149841,005377,9001,005
2019-10-111,0431,048993995489,500995
2019-10-101,0821,0821,0071,0461,007,4001,046
2019-10-091,1001,1201,0861,110477,4001,110
2019-10-081,2001,2001,1041,112763,3001,112
2019-10-071,2151,2261,1801,199329,5001,199
2019-10-041,1471,2041,1381,201494,0001,201
2019-10-031,1121,1361,0981,136326,7001,136
2019-10-021,1301,1381,1171,122137,2001,122
2019-10-011,1621,1641,1101,130166,2001,130
2019-09-301,1581,1641,1291,151156,8001,151
2019-09-271,1601,1781,1461,178135,5001,178
2019-09-261,1831,1831,1601,163148,0001,163
2019-09-251,1761,1811,1651,177119,4001,177
2019-09-241,1401,1841,1361,176303,1001,176
2019-09-201,1001,1451,0911,141369,0001,141
2019-09-191,0781,1091,0611,104285,6001,104
2019-09-181,0381,0811,0231,069386,6001,069
2019-09-171,0391,0511,0301,031236,8001,031
2019-09-131,0641,0651,0421,042251,9001,042
2019-09-121,0851,0901,0721,074184,6001,074
2019-09-111,0771,1131,0601,085467,6001,085
2019-09-101,1551,1551,0821,090406,0001,090
2019-09-091,1221,1601,1221,156409,2001,156
2019-09-061,1581,1621,0951,100616,0001,100
2019-09-051,1791,1801,1541,167250,6001,167
2019-09-041,1701,1831,1661,175210,1001,175
2019-09-031,1671,1971,1641,174193,4001,174
2019-09-021,1801,1851,1531,170252,1001,170
2019-08-301,1911,1921,1681,180210,1001,180
2019-08-291,1951,1981,1651,180188,9001,180
2019-08-281,2051,2261,1681,186321,2001,186
2019-08-271,1701,2121,1631,205450,1001,205
2019-08-261,1561,1841,1521,161266,2001,161
2019-08-231,1641,1791,1541,176194,9001,176
2019-08-221,1551,1791,1231,164529,1001,164
2019-08-211,1381,1821,1301,173393,7001,173
2019-08-201,1121,1651,0941,155616,5001,155
2019-08-191,0251,0991,0231,087650,4001,087
2019-08-161,0101,0271,0001,010318,0001,010
2019-08-159911,0219861,010363,7001,010
2019-08-141,0191,0289931,010824,0001,010
2019-08-139811,0119529841,604,800984
2019-08-09893894854861233,400861
2019-08-08880886862878168,900878
2019-08-07870889870872107,600872
2019-08-06840865839865123,800865
2019-08-05895897848870174,000870
2019-08-02882900880898116,600898
2019-08-01889901886894129,000894
2019-07-31900900875887159,200887
2019-07-30903913897900109,300900
2019-07-29915919904904106,300904
2019-07-26910918895909135,600909
2019-07-25913914905909110,500909
2019-07-2491991990491080,900910
2019-07-2391191890891076,500910
2019-07-22922927908908106,200908
2019-07-19927932912922177,600922
2019-07-18936943916920135,600920
2019-07-17945956935943121,300943
2019-07-16926951914943183,400943
2019-07-12972972928930231,400930
2019-07-11981984962969132,600969
2019-07-10966988960977118,900977
2019-07-0996897395896899,700968
2019-07-08977979954971133,200971
2019-07-05987993968977101,000977
2019-07-04960981951980193,700980
2019-07-03951972931952250,500952
2019-07-02933958930946368,600946
2019-07-01911933899928172,400928
2019-06-28906915901901123,100901
2019-06-27929929897915232,100915
2019-06-26939948919933232,500933
2019-06-25917953917947422,900947
2019-06-24891925891917358,100917
2019-06-21903906873885327,300885
2019-06-20901919897908211,000908
2019-06-19894913889905302,600905
2019-06-18899930895895328,200895
2019-06-17886892878890157,300890
2019-06-14869882857880119,900880
2019-06-13884884862871180,400871
2019-06-12899916888889118,700889
2019-06-11900907888906125,900906
2019-06-10895919891894175,400894
2019-06-07885893872880158,100880
2019-06-0688889888388784,600887
2019-06-05887904879893151,500893
2019-06-04869881865876134,600876
2019-06-03886886852875167,200875
2019-05-31898913885899144,000899
2019-05-30915919900904126,800904
2019-05-29930946921926144,000926
2019-05-28928945921937116,500937
2019-05-27967971920940251,200940
2019-05-24924974923968353,300968
2019-05-23915945911923248,600923
2019-05-22879925878909257,000909
2019-05-21878889856871181,900871
2019-05-20887901872880139,700880
2019-05-17874892867889132,400889
2019-05-16873883856871169,400871
2019-05-15872891847868250,100868
2019-05-14850876835869345,100869
2019-05-13969969846864837,700864
2019-05-10909953894943365,300943
2019-05-09914929880894478,000894
2019-05-08910935908916133,700916
2019-05-07909950902916365,800916
2019-04-26927928899899194,700899
2019-04-25930933910926126,100926
2019-04-24940951922927167,200927
2019-04-23963972942944225,600944
2019-04-22975984947975291,300975
2019-04-199211,0199169811,053,400981
2019-04-18938938905911241,400911
2019-04-17935941907916265,500916
2019-04-16906942905934501,000934
2019-04-15867907855902634,500902
2019-04-12877877842847351,600847
2019-04-11862877847870289,600870
2019-04-10850868835864225,300864
2019-04-09862862838858294,300858
2019-04-08871880863870169,300870
2019-04-05881881862871118,500871
2019-04-04883885866878143,000878
2019-04-03861888841883317,900883
2019-04-02903903864876243,000876
2019-04-01906918887898317,900898
2019-03-29912914891893172,900893
2019-03-28912913886910238,500910
2019-03-27901928901910255,800910
2019-03-26911921898902239,800902
2019-03-25902915880913212,000913
2019-03-22939947902925342,400925
2019-03-20940948925933277,800933
2019-03-19900955894941489,900941
2019-03-18895909886896301,700896
2019-03-15898919890895398,000895
2019-03-14873894870890234,400890
2019-03-13861877846870335,000870
2019-03-12865869849868340,900868
2019-03-11851868839860343,500860
2019-03-08882887836851547,400851
2019-03-07911913895904441,200904
2019-03-06910923907917157,600917
2019-03-05911939901914417,600914
2019-03-04899916886915364,600915
2019-03-01886919878886706,800886
2019-02-28895923867872596,500872
2019-02-27905905856895841,200895
2019-02-26893899864890529,800890
2019-02-25880916874881669,000881
2019-02-22894901852871544,400871
2019-02-21919928885891444,200891
2019-02-20934945912913277,400913
2019-02-19916967911947524,600947
2019-02-189439538579271,531,700927
2019-02-159379659199432,059,000943
2019-02-14831841810815490,900815
2019-02-13842858830840468,800840
2019-02-12814838803831327,700831
2019-02-08808821795814510,900814
2019-02-07857857820829435,000829
2019-02-06835855827850522,400850
2019-02-05882890834846563,900846
2019-02-04853883852879341,100879
2019-02-01871877850856282,800856
2019-01-31875892865873264,700873
2019-01-30900906870873295,900873
2019-01-29877905864903321,100903
2019-01-28910918875879294,800879
2019-01-25892923886901464,100901
2019-01-24886902876889382,400889
2019-01-23855899854890394,500890
2019-01-22869879853875455,500875
2019-01-21894902868873416,000873
2019-01-18889909865872600,100872
2019-01-17884896871886534,800886
2019-01-16830892830892960,600892
2019-01-15826844805815622,100815
2019-01-11800853798835862,500835
2019-01-10775802762796414,400796
2019-01-09775786765784240,200784
2019-01-08751781745771510,600771
2019-01-07753773747760436,300760
2019-01-04671733661731497,200731

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