6071 (株)IBJ の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	933	989	933	980	397,300	980
2022-12-29	922	948	914	927	159,600	927
2022-12-28	926	934	903	913	195,200	913
2022-12-27	901	939	900	926	226,500	926
2022-12-26	890	900	875	886	160,100	886
2022-12-23	881	889	860	861	116,400	861
2022-12-22	855	884	850	881	123,400	881
2022-12-21	854	862	824	841	197,900	841
2022-12-20	895	895	847	857	237,400	857
2022-12-19	919	919	892	900	170,900	900
2022-12-16	923	934	916	929	73,400	929
2022-12-15	930	941	927	936	40,300	936
2022-12-14	957	957	931	931	81,800	931
2022-12-13	954	968	954	957	88,600	957
2022-12-12	932	963	927	951	87,300	951
2022-12-09	926	942	926	940	89,000	940
2022-12-08	957	957	917	926	146,400	926
2022-12-07	943	962	937	958	82,200	958
2022-12-06	955	955	931	947	145,300	947
2022-12-05	963	970	953	959	56,500	959
2022-12-02	958	967	944	963	112,700	963
2022-12-01	995	999	965	972	98,400	972
2022-11-30	978	1,006	970	980	190,600	980
2022-11-29	960	976	946	973	128,000	973
2022-11-28	968	1,000	967	970	177,000	970
2022-11-25	974	975	956	958	97,700	958
2022-11-24	969	983	961	976	132,800	976
2022-11-22	990	995	950	955	200,500	955
2022-11-21	978	986	962	985	188,800	985
2022-11-18	1,004	1,019	981	982	186,400	982
2022-11-17	945	1,017	945	1,002	369,200	1,002
2022-11-16	927	953	920	952	177,400	952
2022-11-15	914	938	896	918	223,800	918
2022-11-14	981	987	924	924	297,100	924
2022-11-11	1,019	1,043	974	981	590,200	981
2022-11-10	935	942	909	932	256,300	932
2022-11-09	961	964	946	951	94,300	951
2022-11-08	967	970	954	959	105,800	959
2022-11-07	951	962	943	958	104,100	958
2022-11-04	944	960	938	947	143,800	947
2022-11-02	952	956	932	943	195,200	943
2022-11-01	954	971	941	967	203,200	967
2022-10-31	981	981	947	954	135,500	954
2022-10-28	973	987	955	961	235,600	961
2022-10-27	975	984	964	976	145,100	976
2022-10-26	998	1,002	975	975	97,100	975
2022-10-25	1,001	1,003	981	988	154,600	988
2022-10-24	998	1,003	990	993	145,300	993
2022-10-21	969	994	969	985	140,000	985
2022-10-20	1,001	1,001	969	982	175,900	982
2022-10-19	1,026	1,032	1,010	1,011	179,900	1,011
2022-10-18	1,018	1,027	1,010	1,026	131,400	1,026
2022-10-17	987	1,020	985	1,007	101,300	1,007
2022-10-14	987	1,002	979	989	118,000	989
2022-10-13	986	986	957	958	161,800	958
2022-10-12	1,008	1,008	971	975	151,000	975
2022-10-11	994	1,020	994	1,009	245,600	1,009
2022-10-07	961	1,028	961	1,009	395,100	1,009
2022-10-06	975	985	972	975	97,900	975
2022-10-05	983	1,004	975	975	324,500	975
2022-10-04	950	971	945	968	333,100	968
2022-10-03	873	939	857	939	322,600	939
2022-09-30	891	899	876	884	147,400	884
2022-09-29	912	924	899	899	124,700	899
2022-09-28	897	897	873	890	143,000	890
2022-09-27	896	901	871	893	95,200	893
2022-09-26	887	889	870	885	133,300	885
2022-09-22	903	907	887	903	209,600	903
2022-09-21	927	944	906	912	180,400	912
2022-09-20	934	957	934	942	93,300	942
2022-09-16	931	944	922	922	88,600	922
2022-09-15	935	960	925	946	145,700	946
2022-09-14	910	945	910	933	93,400	933
2022-09-13	955	955	930	932	142,700	932
2022-09-12	943	964	943	964	128,500	964
2022-09-09	919	958	919	939	243,100	939
2022-09-08	929	934	904	916	150,700	916
2022-09-07	916	916	894	914	66,000	914
2022-09-06	912	912	894	903	109,800	903
2022-09-05	901	908	885	899	126,000	899
2022-09-02	930	930	897	902	155,800	902
2022-09-01	937	944	915	918	208,400	918
2022-08-31	932	953	909	945	310,700	945
2022-08-30	927	978	914	947	357,100	947
2022-08-29	888	927	881	927	284,300	927
2022-08-26	894	919	888	918	187,300	918
2022-08-25	902	916	898	902	254,400	902
2022-08-24	851	894	841	891	362,800	891
2022-08-23	856	863	835	836	365,400	836
2022-08-22	879	879	853	854	469,200	854
2022-08-19	882	902	878	896	204,200	896
2022-08-18	893	893	873	881	249,300	881
2022-08-17	910	925	902	908	264,300	908
2022-08-16	918	920	885	901	499,700	901
2022-08-15	910	942	901	933	720,400	933
2022-08-12	904	904	878	904	1,110,400	904
2022-08-10	738	754	736	754	132,200	754
2022-08-09	746	752	734	750	140,300	750
2022-08-08	746	750	730	744	135,900	744
2022-08-05	747	753	743	745	83,300	745
2022-08-04	758	758	742	746	78,800	746
2022-08-03	749	761	735	748	132,800	748
2022-08-02	756	756	741	754	149,600	754
2022-08-01	767	780	753	753	247,100	753
2022-07-29	723	775	723	770	655,900	770
2022-07-28	703	727	699	727	804,600	727
2022-07-27	704	711	697	701	146,900	701
2022-07-26	702	715	702	705	102,000	705
2022-07-25	705	712	701	708	102,500	708
2022-07-22	710	712	698	707	168,300	707
2022-07-21	715	726	712	719	150,800	719
2022-07-20	705	715	700	707	209,000	707
2022-07-19	688	699	678	699	181,200	699
2022-07-15	711	714	678	680	385,300	680
2022-07-14	722	723	714	715	89,300	715
2022-07-13	722	727	716	724	127,800	724
2022-07-12	748	749	729	734	158,000	734
2022-07-11	769	770	749	755	136,100	755
2022-07-08	750	769	737	761	272,100	761
2022-07-07	764	764	732	753	246,200	753
2022-07-06	768	783	765	771	171,900	771
2022-07-05	749	786	747	773	374,800	773
2022-07-04	749	758	730	743	154,200	743
2022-07-01	764	765	734	739	144,000	739
2022-06-30	746	764	738	756	223,100	756
2022-06-29	729	746	711	746	357,000	746
2022-06-28	754	763	737	742	672,200	742
2022-06-27	773	774	755	764	272,200	764
2022-06-24	737	763	731	763	538,400	763
2022-06-23	718	734	714	724	544,200	724
2022-06-22	722	726	704	707	150,700	707
2022-06-21	696	725	696	718	237,300	718
2022-06-20	704	707	673	687	207,700	687
2022-06-17	677	704	675	699	177,600	699
2022-06-16	706	722	695	697	250,500	697
2022-06-15	696	703	679	696	201,000	696
2022-06-14	683	704	681	703	164,900	703
2022-06-13	700	703	690	699	170,000	699
2022-06-10	730	730	714	715	138,300	715
2022-06-09	721	741	717	734	132,500	734
2022-06-08	711	722	707	721	101,700	721
2022-06-07	722	722	706	706	73,300	706
2022-06-06	719	729	710	722	77,400	722
2022-06-03	746	749	719	723	272,300	723
2022-06-02	754	755	739	745	98,800	745
2022-06-01	745	765	745	759	122,900	759
2022-05-31	749	758	739	746	122,900	746
2022-05-30	726	755	723	755	352,600	755
2022-05-27	729	734	708	711	206,800	711
2022-05-26	710	737	708	721	133,300	721
2022-05-25	716	716	695	700	149,300	700
2022-05-24	741	741	710	714	130,700	714
2022-05-23	734	746	726	742	150,300	742
2022-05-20	708	734	708	730	205,700	730
2022-05-19	698	706	692	702	148,100	702
2022-05-18	718	719	703	717	164,700	717
2022-05-17	711	719	700	714	87,000	714
2022-05-16	724	727	705	709	149,200	709
2022-05-13	679	718	679	718	173,400	718
2022-05-12	673	696	663	679	178,500	679
2022-05-11	715	715	688	689	310,100	689
2022-05-10	680	680	658	665	201,400	665
2022-05-09	701	705	690	690	149,600	690
2022-05-06	707	712	693	707	101,000	707
2022-05-02	718	722	704	705	88,800	705
2022-04-28	718	724	709	721	110,100	721
2022-04-27	700	718	696	718	116,900	718
2022-04-26	709	724	704	722	64,300	722
2022-04-25	707	710	697	700	145,900	700
2022-04-22	715	722	709	718	76,700	718
2022-04-21	718	730	714	723	70,600	723
2022-04-20	719	732	713	713	97,200	713
2022-04-19	707	711	694	706	141,500	706
2022-04-18	714	720	696	704	153,300	704
2022-04-15	733	734	714	721	108,500	721
2022-04-14	742	758	740	746	70,500	746
2022-04-13	738	745	730	743	106,000	743
2022-04-12	720	752	720	731	123,800	731
2022-04-11	760	763	739	748	164,600	748
2022-04-08	785	787	752	764	255,000	764
2022-04-07	809	809	779	787	236,700	787
2022-04-06	816	818	800	818	82,200	818
2022-04-05	821	835	817	823	180,100	823
2022-04-04	809	816	800	812	154,700	812
2022-04-01	792	806	781	803	112,700	803
2022-03-31	803	810	788	803	189,200	803
2022-03-30	801	808	783	807	231,100	807
2022-03-29	785	808	766	807	265,000	807
2022-03-28	791	800	770	790	195,700	790
2022-03-25	799	807	780	785	203,500	785
2022-03-24	755	792	749	786	231,300	786
2022-03-23	745	770	745	766	260,400	766
2022-03-22	747	752	729	736	184,000	736
2022-03-18	736	741	719	732	218,500	732
2022-03-17	739	743	713	736	200,100	736
2022-03-16	707	722	703	717	212,500	717
2022-03-15	666	694	661	691	139,700	691
2022-03-14	665	683	664	671	130,400	671
2022-03-11	665	673	654	658	132,700	658
2022-03-10	668	684	661	673	255,700	673
2022-03-09	668	672	636	638	235,500	638
2022-03-08	657	666	639	652	272,400	652
2022-03-07	700	705	660	677	289,500	677
2022-03-04	748	750	725	729	207,600	729
2022-03-03	761	772	753	758	161,000	758
2022-03-02	758	758	739	746	197,200	746
2022-03-01	762	779	762	773	88,100	773
2022-02-28	774	775	754	762	128,600	762
2022-02-25	756	770	754	759	140,000	759
2022-02-24	769	771	729	734	246,600	734
2022-02-22	778	790	771	780	196,700	780
2022-02-21	800	802	782	793	110,000	793
2022-02-18	804	811	792	802	144,900	802
2022-02-17	831	838	812	819	163,300	819
2022-02-16	817	827	811	826	174,200	826
2022-02-15	781	819	778	802	230,100	802
2022-02-14	815	815	772	783	263,800	783
2022-02-10	824	846	820	842	319,100	842
2022-02-09	785	788	770	785	153,200	785
2022-02-08	769	781	759	770	119,000	770
2022-02-07	779	781	755	759	68,400	759
2022-02-04	758	775	740	771	158,600	771
2022-02-03	763	764	745	759	108,200	759
2022-02-02	758	771	750	767	203,200	767
2022-02-01	750	768	739	745	104,400	745
2022-01-31	721	745	721	743	114,700	743
2022-01-28	722	728	701	723	110,400	723
2022-01-27	745	753	701	704	278,500	704
2022-01-26	745	760	739	752	103,600	752
2022-01-25	774	774	741	747	185,600	747
2022-01-24	760	771	747	762	114,000	762
2022-01-21	756	768	744	768	95,000	768
2022-01-20	754	777	740	770	117,600	770
2022-01-19	776	788	751	756	123,600	756
2022-01-18	775	797	771	784	196,500	784
2022-01-17	788	798	771	776	131,300	776
2022-01-14	796	796	765	785	290,600	785
2022-01-13	851	851	800	806	323,200	806
2022-01-12	852	861	843	851	74,300	851
2022-01-11	822	842	818	837	162,800	837
2022-01-07	861	866	826	830	170,000	830
2022-01-06	865	870	850	857	138,000	857
2022-01-05	912	912	873	877	248,300	877
2022-01-04	912	920	892	916	89,500	916

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31