6071 (株)IBJ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3090491289090697,300906
2021-12-29888914883910189,500910
2021-12-28873909870899495,600899
2021-12-27883891858864391,700864
2021-12-24890900880882161,200882
2021-12-23913916882888133,900888
2021-12-22858910858905465,000905
2021-12-2190090888688891,100888
2021-12-20892898876885168,500885
2021-12-17931931893900213,300900
2021-12-16949960939940128,000940
2021-12-15956965942949138,500949
2021-12-14961967950965123,600965
2021-12-139911,007961961158,300961
2021-12-101,0201,020983983139,100983
2021-12-091,0471,0471,0161,023122,9001,023
2021-12-081,0341,0461,0161,034156,1001,034
2021-12-071,0311,0321,0091,028187,1001,028
2021-12-061,0141,0169931,00172,0001,001
2021-12-039761,0209741,020197,6001,020
2021-12-02978985939961297,800961
2021-12-011,0231,023976989207,900989
2021-11-301,0241,0621,0181,020218,6001,020
2021-11-291,0501,0621,0051,006374,8001,006
2021-11-261,1421,1581,0751,080195,8001,080
2021-11-251,1481,1611,1311,142160,3001,142
2021-11-241,1461,1801,1221,129231,4001,129
2021-11-221,1171,1211,0911,114100,3001,114
2021-11-191,1201,1401,1061,130106,4001,130
2021-11-181,1321,1491,1091,113128,5001,113
2021-11-171,1731,1841,1311,132169,1001,132
2021-11-161,1381,1981,1351,176359,8001,176
2021-11-151,1271,2561,1271,166840,0001,166
2021-11-121,0581,1051,0581,097104,1001,097
2021-11-111,1111,1161,0761,08885,8001,088
2021-11-101,1021,1281,0801,111219,6001,111
2021-11-091,1341,1411,0951,104276,6001,104
2021-11-081,1201,1491,1131,128327,0001,128
2021-11-051,1231,1231,1051,11037,1001,110
2021-11-041,1391,1531,1191,12498,3001,124
2021-11-021,1061,1411,1001,134135,3001,134
2021-11-011,1001,1121,0801,102195,2001,102
2021-10-291,0851,0991,0761,09195,9001,091
2021-10-281,0811,0961,0751,086133,3001,086
2021-10-271,1141,1141,0831,09379,5001,093
2021-10-261,1031,1221,0921,11461,9001,114
2021-10-251,1001,1021,0851,09854,5001,098
2021-10-221,0951,1101,0851,09647,9001,096
2021-10-211,1021,1091,0901,09549,9001,095
2021-10-201,1191,1241,1001,10669,1001,106
2021-10-191,1121,1171,0901,108103,7001,108
2021-10-181,0921,1231,0821,118128,1001,118
2021-10-151,0851,1051,0711,095128,1001,095
2021-10-141,0741,0901,0571,080106,8001,080
2021-10-131,0851,1021,0741,08789,6001,087
2021-10-121,0971,0971,0761,09176,7001,091
2021-10-111,0831,1001,0681,09764,1001,097
2021-10-081,0661,0951,0621,084102,5001,084
2021-10-071,0351,0651,0251,045106,5001,045
2021-10-061,0841,0881,0321,040174,4001,040
2021-10-051,1051,1071,0561,078148,0001,078
2021-10-041,1281,1281,0931,114140,3001,114
2021-10-011,1291,1301,0831,101155,5001,101
2021-09-301,1271,1451,1111,135160,0001,135
2021-09-291,1011,1281,0931,127164,5001,127
2021-09-281,1381,1381,0901,123191,8001,123
2021-09-271,1001,1341,0891,125218,5001,125
2021-09-241,0681,0981,0611,090236,4001,090
2021-09-221,0701,0841,0421,049146,7001,049
2021-09-211,0421,0941,0341,086238,9001,086
2021-09-171,0511,0661,0411,059210,6001,059
2021-09-161,0471,0561,0101,041221,4001,041
2021-09-151,0511,0581,0391,057165,4001,057
2021-09-141,0221,0561,0161,053254,1001,053
2021-09-131,0051,0191,0021,012107,3001,012
2021-09-101,0251,0371,0091,016121,4001,016
2021-09-091,0041,0381,0031,038179,8001,038
2021-09-081,0121,0211,0021,007185,2001,007
2021-09-079881,0169881,012230,9001,012
2021-09-069891,007976981242,100981
2021-09-039971,012957976377,700976
2021-09-021,0241,032992998186,900998
2021-09-019821,0119781,011174,8001,011
2021-08-319811,000976976200,900976
2021-08-30970974952968113,900968
2021-08-27960966941949130,200949
2021-08-26943982943980163,200980
2021-08-25962975942943305,300943
2021-08-24875948875947297,000947
2021-08-23870882862873754,000873
2021-08-20887898865872280,500872
2021-08-19922929890893440,900893
2021-08-18927939904937498,900937
2021-08-17958958931935238,700935
2021-08-16979990941943298,800943
2021-08-131,0011,008973981201,200981
2021-08-121,0371,0511,0061,007113,5001,007
2021-08-111,0611,0951,0351,040328,0001,040
2021-08-109951,0479871,042198,1001,042
2021-08-061,0001,0199931,004117,2001,004
2021-08-059991,006986993134,500993
2021-08-041,0351,0421,0061,007106,9001,007
2021-08-031,0671,0831,0311,039222,8001,039
2021-08-021,0761,0851,0641,077152,1001,077
2021-07-301,0531,0851,0501,077197,5001,077
2021-07-291,0781,0781,0511,061108,8001,061
2021-07-281,0551,0701,0431,063129,4001,063
2021-07-271,0791,0891,0731,07957,1001,079
2021-07-261,0801,0971,0701,075111,2001,075
2021-07-211,0451,0791,0281,056265,2001,056
2021-07-201,0591,0671,0261,027253,0001,027
2021-07-191,0881,1001,0721,072109,4001,072
2021-07-161,1031,1271,0981,11576,0001,115
2021-07-151,1451,1451,1141,11775,6001,117
2021-07-141,1481,1511,1151,134151,4001,134
2021-07-131,1551,1761,1471,152126,3001,152
2021-07-121,1391,1601,1311,155126,0001,155
2021-07-091,0951,1441,0301,139269,0001,139
2021-07-081,1481,1621,1131,113167,2001,113
2021-07-071,1261,1651,1231,151145,3001,151
2021-07-061,1371,1461,1081,144151,8001,144
2021-07-051,1681,1791,1371,137226,1001,137
2021-07-021,1451,1751,1391,155139,3001,155
2021-07-011,1251,1471,1141,145136,2001,145
2021-06-301,0951,1291,0871,123242,1001,123
2021-06-291,0761,1171,0671,097299,0001,097
2021-06-281,0601,0941,0571,079395,2001,079
2021-06-251,0421,0691,0201,059443,1001,059
2021-06-241,0851,0851,0481,048241,1001,048
2021-06-231,1041,1241,0881,095195,1001,095
2021-06-221,1011,1291,0951,105223,2001,105
2021-06-211,0731,1021,0671,085265,8001,085
2021-06-181,1531,1561,0931,100540,4001,100
2021-06-171,1401,1621,1321,156192,8001,156
2021-06-161,1661,1831,1291,141238,7001,141
2021-06-151,1791,1951,1661,175169,2001,175
2021-06-141,1561,1931,1541,164236,4001,164
2021-06-111,1311,1601,1101,150366,7001,150
2021-06-101,1711,1761,1431,154233,5001,154
2021-06-091,1391,1761,1291,176348,6001,176
2021-06-081,1241,1521,1241,142257,3001,142
2021-06-071,1301,1371,1101,116197,6001,116
2021-06-041,1061,1251,0741,122435,1001,122
2021-06-031,0901,1251,0801,108761,9001,108
2021-06-021,0331,0881,0281,070347,7001,070
2021-06-011,0541,0541,0221,036213,4001,036
2021-05-311,0461,0581,0311,046194,6001,046
2021-05-281,0711,0751,0521,065293,6001,065
2021-05-271,0621,0781,0481,060302,0001,060
2021-05-261,0421,0741,0301,053252,3001,053
2021-05-251,0401,0531,0211,052283,6001,052
2021-05-241,0021,0599861,046445,2001,046
2021-05-219871,0219651,010324,6001,010
2021-05-20953981950976286,700976
2021-05-19946956932954131,900954
2021-05-18925954918951145,400951
2021-05-17942956912918298,800918
2021-05-14895958875957423,000957
2021-05-13915932871898479,600898
2021-05-12862947862936731,500936
2021-05-11896900852855370,600855
2021-05-1091792190391286,900912
2021-05-0792092090991698,300916
2021-05-06922929916920137,100920
2021-04-30913923897900124,600900
2021-04-28928934908920231,000920
2021-04-27932948922926235,100926
2021-04-26927943915923180,800923
2021-04-23894921890913213,200913
2021-04-22895908881891148,100891
2021-04-21900908889889185,100889
2021-04-20936936909911216,600911
2021-04-19966966938946117,100946
2021-04-1695596694696673,600966
2021-04-1595796094895493,200954
2021-04-1495095994595799,700957
2021-04-13959979947950120,300950
2021-04-1296897295395381,800953
2021-04-09972983956969104,700969
2021-04-08998998960967193,900967
2021-04-079731,007969999333,900999
2021-04-069851,000960973255,800973
2021-04-05960975950973150,600973
2021-04-02948960938955176,900955
2021-04-01945962928950202,500950
2021-03-31929962903951302,300951
2021-03-30904935904915344,800915
2021-03-29969978918934341,800934
2021-03-26966976935966280,000966
2021-03-25925968922951318,000951
2021-03-24980983926936658,700936
2021-03-231,0001,011977981486,300981
2021-03-221,0881,0881,0001,012657,7001,012
2021-03-191,0841,1201,0801,102221,4001,102
2021-03-181,1001,1001,0811,096128,3001,096
2021-03-171,0561,1051,0541,089226,2001,089
2021-03-161,0711,0781,0601,067178,9001,067
2021-03-151,0641,0771,0541,065190,4001,065
2021-03-121,0691,0691,0391,064188,7001,064
2021-03-111,0711,0801,0421,073181,2001,073
2021-03-101,0711,0811,0481,071183,7001,071
2021-03-091,0411,0631,0211,059181,0001,059
2021-03-081,0591,0721,0411,041186,3001,041
2021-03-051,0671,0671,0161,059228,5001,059
2021-03-041,0531,0871,0181,080366,9001,080
2021-03-031,0591,0771,0401,045370,4001,045
2021-03-021,1191,1191,0541,065548,0001,065
2021-03-011,1491,1671,0721,108451,4001,108
2021-02-261,1111,1771,0701,146773,0001,146
2021-02-251,1271,1661,0731,109478,2001,109
2021-02-241,0321,1121,0301,097702,6001,097
2021-02-229751,0339751,024310,9001,024
2021-02-19980988944963417,200963
2021-02-181,0301,042994994338,900994
2021-02-171,0041,0389921,031611,2001,031
2021-02-161,0691,069984991548,800991
2021-02-151,1001,1021,0361,063513,0001,063
2021-02-121,0461,0991,0141,095923,2001,095
2021-02-109911,0439831,018514,5001,018
2021-02-099861,0109731,003297,1001,003
2021-02-081,0221,034975976552,300976
2021-02-059701,0359701,020727,5001,020
2021-02-04959983942955395,900955
2021-02-03926969924965685,000965
2021-02-02892914883911326,800911
2021-02-01854890851882388,600882
2021-01-29873904868869493,200869
2021-01-28835874828871354,300871
2021-01-27846852828850197,200850
2021-01-26840848818838267,800838
2021-01-25814839814834326,900834
2021-01-22807825801807211,200807
2021-01-21820834813816200,700816
2021-01-20803824793815269,500815
2021-01-19790807788803127,400803
2021-01-18783790769785190,900785
2021-01-15805809780791216,500791
2021-01-14795817791800272,100800
2021-01-13790803776793232,600793
2021-01-12763786759783190,500783
2021-01-08751765741765199,300765
2021-01-07765773750750238,400750
2021-01-06745775744771247,200771
2021-01-05742748727745298,000745
2021-01-04755762736753496,800753

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