6071 (株)IBJ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30766792750783268,000783
2020-12-29746773734770432,900770
2020-12-28779785733757715,500757
2020-12-257837907527731,023,100773
2020-12-247808727748061,649,300806
2020-12-23750778750771409,500771
2020-12-22780784745746480,800746
2020-12-21812818792803257,000803
2020-12-18786810784808265,500808
2020-12-17809810782786188,000786
2020-12-16794805774800303,000800
2020-12-15818818790794237,100794
2020-12-14824830798812251,000812
2020-12-11825825805824324,500824
2020-12-10835853831833479,200833
2020-12-09818836811830490,800830
2020-12-08817831806818689,700818
2020-12-07793797773793320,100793
2020-12-04790795777790317,100790
2020-12-03798798775793328,200793
2020-12-02772788761783468,700783
2020-12-01773775755768445,100768
2020-11-30804805754767582,400767
2020-11-27778812770800497,600800
2020-11-26803808786793417,600793
2020-11-25825828799803548,900803
2020-11-24840840816824534,800824
2020-11-20803825790819360,300819
2020-11-19819828792807408,700807
2020-11-18867867822828444,800828
2020-11-17900910863864372,700864
2020-11-16845899813896717,600896
2020-11-13911918842843916,000843
2020-11-12998998958971278,700971
2020-11-111,0291,029986994318,700994
2020-11-101,0401,0409981,013518,2001,013
2020-11-09980987961980279,300980
2020-11-06991995965973222,100973
2020-11-05962987950980291,700980
2020-11-04953971943964305,100964
2020-11-02928966925945241,500945
2020-10-30960963920928375,400928
2020-10-29939967929963389,300963
2020-10-28986986943956250,900956
2020-10-27961994944993169,400993
2020-10-269721,005972973210,000973
2020-10-23999999958984225,600984
2020-10-221,0021,002976993271,000993
2020-10-211,0051,0321,0051,008253,3001,008
2020-10-209771,015972991267,400991
2020-10-19961998961990408,700990
2020-10-16947962935947400,300947
2020-10-15994999957962327,300962
2020-10-141,0001,013986990317,700990
2020-10-139961,001983998454,500998
2020-10-121,0091,016977999506,100999
2020-10-091,0021,0149721,010839,2001,010
2020-10-081,0621,0641,0061,011703,1001,011
2020-10-071,0741,0741,0341,064669,0001,064
2020-10-061,1031,1091,0811,088359,5001,088
2020-10-051,0651,1041,0651,103499,7001,103
2020-10-021,0811,0881,0471,059657,7001,059
2020-09-301,1231,1361,0851,085456,7001,085
2020-09-291,0881,1251,0751,122484,2001,122
2020-09-281,0781,0921,0571,086352,0001,086
2020-09-251,0781,0981,0561,077545,8001,077
2020-09-241,0981,1061,0681,074577,3001,074
2020-09-231,1001,1151,0821,105499,0001,105
2020-09-181,0851,1181,0651,114539,9001,114
2020-09-171,0951,1051,0771,094471,0001,094
2020-09-161,0901,1131,0671,095652,8001,095
2020-09-151,0471,0991,0351,099493,3001,099
2020-09-141,0451,0531,0091,046334,1001,046
2020-09-111,0451,0539941,049571,3001,049
2020-09-101,0641,0831,0451,047561,8001,047
2020-09-091,0211,0771,0151,0641,072,7001,064
2020-09-081,0431,0539911,034719,4001,034
2020-09-071,0011,0561,0001,043894,4001,043
2020-09-049501,0189431,006954,5001,006
2020-09-03944984944971728,200971
2020-09-02930957897938853,700938
2020-09-01894919882917480,400917
2020-08-31886920886909569,000909
2020-08-28901902842856784,800856
2020-08-27922942907911663,500911
2020-08-26930933880924768,700924
2020-08-25917965917945913,100945
2020-08-24891932891911852,900911
2020-08-21863885855884563,500884
2020-08-20856872838864726,500864
2020-08-19830863816863991,500863
2020-08-188208538138231,112,200823
2020-08-177788277788161,283,400816
2020-08-147537937487731,629,700773
2020-08-13738768729768920,700768
2020-08-12668669645668385,600668
2020-08-11627660621654406,600654
2020-08-07615638606630243,500630
2020-08-06615622604610244,200610
2020-08-05616625595615198,100615
2020-08-04588613588612294,400612
2020-08-03571593565587307,400587
2020-07-31591600559571789,500571
2020-07-30644647602606633,200606
2020-07-29658664642646273,200646
2020-07-28681693659660291,500660
2020-07-27675682667679273,500679
2020-07-22678690674684299,800684
2020-07-21658686658670319,900670
2020-07-20662669636652210,300652
2020-07-17663676639654284,600654
2020-07-16672683656659206,900659
2020-07-15648673648664298,400664
2020-07-14643647632645209,400645
2020-07-13641661633647270,400647
2020-07-10652652628631368,400631
2020-07-09687692646649480,800649
2020-07-08685692660679427,000679
2020-07-07687694666675368,100675
2020-07-06655700654700493,900700
2020-07-03680696659675517,800675
2020-07-02720720685690579,400690
2020-07-01740751722723294,700723
2020-06-30741763732745320,300745
2020-06-29751760718738510,900738
2020-06-26786795754769562,900769
2020-06-25780787755787372,200787
2020-06-24800814789791259,400791
2020-06-23813835787800488,400800
2020-06-22781804779800424,600800
2020-06-19780791768779334,300779
2020-06-18772777750777292,700777
2020-06-17770796760780229,700780
2020-06-16756794756772479,700772
2020-06-15777783731732517,800732
2020-06-12750791730779671,000779
2020-06-11827832793793389,400793
2020-06-10832848828838225,700838
2020-06-09875875832842557,600842
2020-06-08839873823870745,200870
2020-06-05800817780816387,000816
2020-06-04821821775794769,300794
2020-06-03850856807821716,000821
2020-06-02875876831836762,800836
2020-06-01861896859866847,500866
2020-05-29861868829842535,500842
2020-05-288909088478651,055,900865
2020-05-27858862832860455,900860
2020-05-26846876835858960,800858
2020-05-25832838807834496,700834
2020-05-22804822796818418,800818
2020-05-21818825784799526,200799
2020-05-20821833803820428,400820
2020-05-19838860816821549,600821
2020-05-18780819770802531,600802
2020-05-15795810766780569,300780
2020-05-14793825758791891,600791
2020-05-137258127097932,496,900793
2020-05-128878898068301,653,900830
2020-05-118228858228802,103,600880
2020-05-087528147338092,551,900809
2020-05-077287647147511,317,400751
2020-05-01695720687717913,700717
2020-04-307157507027101,675,800710
2020-04-286496916396821,774,300682
2020-04-276066366016241,069,200624
2020-04-24606609592596720,800596
2020-04-23596616590613842,100613
2020-04-225886175575961,217,700596
2020-04-216906905766003,502,500600
2020-04-206397196327191,927,500719
2020-04-175906285826191,578,500619
2020-04-16558578551569620,100569
2020-04-15576587551565759,500565
2020-04-145625775215761,163,900576
2020-04-136006075615641,024,300564
2020-04-106096315826051,316,000605
2020-04-095846185586042,533,600604
2020-04-085505715165711,756,600571
2020-04-07499505468491906,800491
2020-04-06437455411451823,300451
2020-04-03464472436443430,200443
2020-04-02464469435460624,800460
2020-04-01503506457460914,000460
2020-03-31489509477495773,600495
2020-03-30482500462479709,800479
2020-03-27535549503518737,800518
2020-03-265295365045211,246,600521
2020-03-255455695205691,015,400569
2020-03-244544894474891,153,400489
2020-03-234004333874331,732,000433
2020-03-195145184154151,600,700415
2020-03-185215654755152,025,800515
2020-03-174455364365292,250,700529
2020-03-164775224494771,936,600477
2020-03-134665104484563,169,300456
2020-03-126416415485482,354,700548
2020-03-117647666376481,959,800648
2020-03-106997906957661,571,100766
2020-03-098508637847891,048,300789
2020-03-06918940876892581,600892
2020-03-05944944905917324,300917
2020-03-04920935901923295,600923
2020-03-031,0051,029925935412,800935
2020-03-029361,011936991502,000991
2020-02-28975997948955405,300955
2020-02-271,0271,0401,0031,008477,7001,008
2020-02-261,0661,0681,0051,030523,7001,030
2020-02-251,0651,1121,0271,071625,6001,071
2020-02-211,1971,1991,1511,164307,2001,164
2020-02-201,2281,2581,2181,221234,1001,221
2020-02-191,1841,2711,1801,222452,0001,222
2020-02-181,2961,2971,1351,1721,048,0001,172
2020-02-171,2851,3791,2851,3191,308,1001,319
2020-02-141,2401,2571,2141,225258,6001,225
2020-02-131,2591,2681,2381,244127,4001,244
2020-02-121,2631,2761,2511,257142,6001,257
2020-02-101,2731,2741,2541,262158,1001,262
2020-02-071,2581,2721,2501,270129,8001,270
2020-02-061,2861,2891,2541,268175,2001,268
2020-02-051,2931,2991,2571,268199,6001,268
2020-02-041,2471,2901,2401,279168,6001,279
2020-02-031,2171,2621,2071,247236,7001,247
2020-01-311,2301,2651,2271,257211,9001,257
2020-01-301,2821,2831,2101,224466,1001,224
2020-01-291,3171,3241,2751,296327,4001,296
2020-01-281,2881,3121,2731,310355,0001,310
2020-01-271,3071,3381,2841,308365,4001,308
2020-01-241,3051,3371,3001,337319,7001,337
2020-01-231,3011,3191,2931,304183,8001,304
2020-01-221,3041,3281,3011,306331,6001,306
2020-01-211,3181,3251,2991,299202,6001,299
2020-01-201,3231,3281,2931,323287,2001,323
2020-01-171,3351,3351,3101,332223,3001,332
2020-01-161,3191,3381,2961,332464,6001,332
2020-01-151,3591,3591,2901,317671,0001,317
2020-01-141,3541,3771,3431,369548,4001,369
2020-01-101,3221,3631,3111,349628,4001,349
2020-01-091,3261,3441,3001,320391,2001,320
2020-01-081,3191,3291,2851,309539,4001,309
2020-01-071,2631,3191,2631,313525,7001,313
2020-01-061,2411,2611,2111,260450,3001,260

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