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
2022-12-30933989933980397,300980
2022-12-29922948914927159,600927
2022-12-28926934903913195,200913
2022-12-27901939900926226,500926
2022-12-26890900875886160,100886
2022-12-23881889860861116,400861
2022-12-22855884850881123,400881
2022-12-21854862824841197,900841
2022-12-20895895847857237,400857
2022-12-19919919892900170,900900
2022-12-1692393491692973,400929
2022-12-1593094192793640,300936
2022-12-1495795793193181,800931
2022-12-1395496895495788,600957
2022-12-1293296392795187,300951
2022-12-0992694292694089,000940
2022-12-08957957917926146,400926
2022-12-0794396293795882,200958
2022-12-06955955931947145,300947
2022-12-0596397095395956,500959
2022-12-02958967944963112,700963
2022-12-0199599996597298,400972
2022-11-309781,006970980190,600980
2022-11-29960976946973128,000973
2022-11-289681,000967970177,000970
2022-11-2597497595695897,700958
2022-11-24969983961976132,800976
2022-11-22990995950955200,500955
2022-11-21978986962985188,800985
2022-11-181,0041,019981982186,400982
2022-11-179451,0179451,002369,2001,002
2022-11-16927953920952177,400952
2022-11-15914938896918223,800918
2022-11-14981987924924297,100924
2022-11-111,0191,043974981590,200981
2022-11-10935942909932256,300932
2022-11-0996196494695194,300951
2022-11-08967970954959105,800959
2022-11-07951962943958104,100958
2022-11-04944960938947143,800947
2022-11-02952956932943195,200943
2022-11-01954971941967203,200967
2022-10-31981981947954135,500954
2022-10-28973987955961235,600961
2022-10-27975984964976145,100976
2022-10-269981,00297597597,100975
2022-10-251,0011,003981988154,600988
2022-10-249981,003990993145,300993
2022-10-21969994969985140,000985
2022-10-201,0011,001969982175,900982
2022-10-191,0261,0321,0101,011179,9001,011
2022-10-181,0181,0271,0101,026131,4001,026
2022-10-179871,0209851,007101,3001,007
2022-10-149871,002979989118,000989
2022-10-13986986957958161,800958
2022-10-121,0081,008971975151,000975
2022-10-119941,0209941,009245,6001,009
2022-10-079611,0289611,009395,1001,009
2022-10-0697598597297597,900975
2022-10-059831,004975975324,500975
2022-10-04950971945968333,100968
2022-10-03873939857939322,600939
2022-09-30891899876884147,400884
2022-09-29912924899899124,700899
2022-09-28897897873890143,000890
2022-09-2789690187189395,200893
2022-09-26887889870885133,300885
2022-09-22903907887903209,600903
2022-09-21927944906912180,400912
2022-09-2093495793494293,300942
2022-09-1693194492292288,600922
2022-09-15935960925946145,700946
2022-09-1491094591093393,400933
2022-09-13955955930932142,700932
2022-09-12943964943964128,500964
2022-09-09919958919939243,100939
2022-09-08929934904916150,700916
2022-09-0791691689491466,000914
2022-09-06912912894903109,800903
2022-09-05901908885899126,000899
2022-09-02930930897902155,800902
2022-09-01937944915918208,400918
2022-08-31932953909945310,700945
2022-08-30927978914947357,100947
2022-08-29888927881927284,300927
2022-08-26894919888918187,300918
2022-08-25902916898902254,400902
2022-08-24851894841891362,800891
2022-08-23856863835836365,400836
2022-08-22879879853854469,200854
2022-08-19882902878896204,200896
2022-08-18893893873881249,300881
2022-08-17910925902908264,300908
2022-08-16918920885901499,700901
2022-08-15910942901933720,400933
2022-08-129049048789041,110,400904
2022-08-10738754736754132,200754
2022-08-09746752734750140,300750
2022-08-08746750730744135,900744
2022-08-0574775374374583,300745
2022-08-0475875874274678,800746
2022-08-03749761735748132,800748
2022-08-02756756741754149,600754
2022-08-01767780753753247,100753
2022-07-29723775723770655,900770
2022-07-28703727699727804,600727
2022-07-27704711697701146,900701
2022-07-26702715702705102,000705
2022-07-25705712701708102,500708
2022-07-22710712698707168,300707
2022-07-21715726712719150,800719
2022-07-20705715700707209,000707
2022-07-19688699678699181,200699
2022-07-15711714678680385,300680
2022-07-1472272371471589,300715
2022-07-13722727716724127,800724
2022-07-12748749729734158,000734
2022-07-11769770749755136,100755
2022-07-08750769737761272,100761
2022-07-07764764732753246,200753
2022-07-06768783765771171,900771
2022-07-05749786747773374,800773
2022-07-04749758730743154,200743
2022-07-01764765734739144,000739
2022-06-30746764738756223,100756
2022-06-29729746711746357,000746
2022-06-28754763737742672,200742
2022-06-27773774755764272,200764
2022-06-24737763731763538,400763
2022-06-23718734714724544,200724
2022-06-22722726704707150,700707
2022-06-21696725696718237,300718
2022-06-20704707673687207,700687
2022-06-17677704675699177,600699
2022-06-16706722695697250,500697
2022-06-15696703679696201,000696
2022-06-14683704681703164,900703
2022-06-13700703690699170,000699
2022-06-10730730714715138,300715
2022-06-09721741717734132,500734
2022-06-08711722707721101,700721
2022-06-0772272270670673,300706
2022-06-0671972971072277,400722
2022-06-03746749719723272,300723
2022-06-0275475573974598,800745
2022-06-01745765745759122,900759
2022-05-31749758739746122,900746
2022-05-30726755723755352,600755
2022-05-27729734708711206,800711
2022-05-26710737708721133,300721
2022-05-25716716695700149,300700
2022-05-24741741710714130,700714
2022-05-23734746726742150,300742
2022-05-20708734708730205,700730
2022-05-19698706692702148,100702
2022-05-18718719703717164,700717
2022-05-1771171970071487,000714
2022-05-16724727705709149,200709
2022-05-13679718679718173,400718
2022-05-12673696663679178,500679
2022-05-11715715688689310,100689
2022-05-10680680658665201,400665
2022-05-09701705690690149,600690
2022-05-06707712693707101,000707
2022-05-0271872270470588,800705
2022-04-28718724709721110,100721
2022-04-27700718696718116,900718
2022-04-2670972470472264,300722
2022-04-25707710697700145,900700
2022-04-2271572270971876,700718
2022-04-2171873071472370,600723
2022-04-2071973271371397,200713
2022-04-19707711694706141,500706
2022-04-18714720696704153,300704
2022-04-15733734714721108,500721
2022-04-1474275874074670,500746
2022-04-13738745730743106,000743
2022-04-12720752720731123,800731
2022-04-11760763739748164,600748
2022-04-08785787752764255,000764
2022-04-07809809779787236,700787
2022-04-0681681880081882,200818
2022-04-05821835817823180,100823
2022-04-04809816800812154,700812
2022-04-01792806781803112,700803
2022-03-31803810788803189,200803
2022-03-30801808783807231,100807
2022-03-29785808766807265,000807
2022-03-28791800770790195,700790
2022-03-25799807780785203,500785
2022-03-24755792749786231,300786
2022-03-23745770745766260,400766
2022-03-22747752729736184,000736
2022-03-18736741719732218,500732
2022-03-17739743713736200,100736
2022-03-16707722703717212,500717
2022-03-15666694661691139,700691
2022-03-14665683664671130,400671
2022-03-11665673654658132,700658
2022-03-10668684661673255,700673
2022-03-09668672636638235,500638
2022-03-08657666639652272,400652
2022-03-07700705660677289,500677
2022-03-04748750725729207,600729
2022-03-03761772753758161,000758
2022-03-02758758739746197,200746
2022-03-0176277976277388,100773
2022-02-28774775754762128,600762
2022-02-25756770754759140,000759
2022-02-24769771729734246,600734
2022-02-22778790771780196,700780
2022-02-21800802782793110,000793
2022-02-18804811792802144,900802
2022-02-17831838812819163,300819
2022-02-16817827811826174,200826
2022-02-15781819778802230,100802
2022-02-14815815772783263,800783
2022-02-10824846820842319,100842
2022-02-09785788770785153,200785
2022-02-08769781759770119,000770
2022-02-0777978175575968,400759
2022-02-04758775740771158,600771
2022-02-03763764745759108,200759
2022-02-02758771750767203,200767
2022-02-01750768739745104,400745
2022-01-31721745721743114,700743
2022-01-28722728701723110,400723
2022-01-27745753701704278,500704
2022-01-26745760739752103,600752
2022-01-25774774741747185,600747
2022-01-24760771747762114,000762
2022-01-2175676874476895,000768
2022-01-20754777740770117,600770
2022-01-19776788751756123,600756
2022-01-18775797771784196,500784
2022-01-17788798771776131,300776
2022-01-14796796765785290,600785
2022-01-13851851800806323,200806
2022-01-1285286184385174,300851
2022-01-11822842818837162,800837
2022-01-07861866826830170,000830
2022-01-06865870850857138,000857
2022-01-05912912873877248,300877
2022-01-0491292089291689,500916

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