6071 (株)IBJ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 720 | 720 | 707 | 710 | 124,300 | 710 |
2023-12-28 | 705 | 728 | 704 | 724 | 197,800 | 724 |
2023-12-27 | 702 | 720 | 696 | 720 | 213,300 | 720 |
2023-12-26 | 713 | 717 | 693 | 693 | 219,300 | 693 |
2023-12-25 | 732 | 740 | 701 | 716 | 205,700 | 716 |
2023-12-22 | 720 | 744 | 720 | 725 | 262,900 | 725 |
2023-12-21 | 700 | 726 | 698 | 716 | 226,100 | 716 |
2023-12-20 | 720 | 723 | 705 | 713 | 215,700 | 713 |
2023-12-19 | 677 | 717 | 669 | 717 | 311,200 | 717 |
2023-12-18 | 673 | 673 | 664 | 673 | 95,500 | 673 |
2023-12-15 | 666 | 684 | 666 | 683 | 119,700 | 683 |
2023-12-14 | 691 | 691 | 660 | 666 | 148,400 | 666 |
2023-12-13 | 688 | 700 | 678 | 684 | 167,100 | 684 |
2023-12-12 | 713 | 713 | 693 | 694 | 132,500 | 694 |
2023-12-11 | 718 | 724 | 702 | 706 | 159,700 | 706 |
2023-12-08 | 718 | 728 | 713 | 716 | 171,200 | 716 |
2023-12-07 | 735 | 737 | 724 | 728 | 121,100 | 728 |
2023-12-06 | 726 | 741 | 720 | 741 | 204,600 | 741 |
2023-12-05 | 734 | 744 | 727 | 728 | 174,800 | 728 |
2023-12-04 | 736 | 745 | 726 | 736 | 130,800 | 736 |
2023-12-01 | 735 | 737 | 717 | 726 | 214,300 | 726 |
2023-11-30 | 729 | 741 | 720 | 739 | 226,100 | 739 |
2023-11-29 | 699 | 735 | 696 | 726 | 264,000 | 726 |
2023-11-28 | 729 | 731 | 700 | 710 | 293,000 | 710 |
2023-11-27 | 739 | 745 | 724 | 724 | 169,400 | 724 |
2023-11-24 | 753 | 755 | 729 | 739 | 263,400 | 739 |
2023-11-22 | 752 | 759 | 744 | 751 | 264,300 | 751 |
2023-11-21 | 718 | 767 | 718 | 757 | 577,500 | 757 |
2023-11-20 | 692 | 712 | 692 | 712 | 290,500 | 712 |
2023-11-17 | 682 | 691 | 674 | 691 | 175,800 | 691 |
2023-11-16 | 686 | 699 | 683 | 685 | 204,200 | 685 |
2023-11-15 | 697 | 702 | 686 | 690 | 283,600 | 690 |
2023-11-14 | 691 | 703 | 676 | 687 | 295,600 | 687 |
2023-11-13 | 675 | 709 | 655 | 694 | 765,400 | 694 |
2023-11-10 | 649 | 657 | 645 | 655 | 131,700 | 655 |
2023-11-09 | 656 | 662 | 648 | 659 | 119,800 | 659 |
2023-11-08 | 656 | 659 | 646 | 654 | 115,500 | 654 |
2023-11-07 | 649 | 655 | 647 | 653 | 72,800 | 653 |
2023-11-06 | 650 | 651 | 645 | 651 | 101,800 | 651 |
2023-11-02 | 645 | 647 | 638 | 644 | 118,600 | 644 |
2023-11-01 | 645 | 645 | 636 | 637 | 180,600 | 637 |
2023-10-31 | 626 | 643 | 623 | 642 | 136,900 | 642 |
2023-10-30 | 624 | 632 | 623 | 632 | 144,600 | 632 |
2023-10-27 | 623 | 635 | 621 | 635 | 162,700 | 635 |
2023-10-26 | 630 | 633 | 623 | 625 | 162,100 | 625 |
2023-10-25 | 645 | 647 | 631 | 633 | 159,200 | 633 |
2023-10-24 | 623 | 643 | 613 | 641 | 263,900 | 641 |
2023-10-23 | 623 | 628 | 618 | 623 | 181,200 | 623 |
2023-10-20 | 625 | 638 | 622 | 633 | 237,800 | 633 |
2023-10-19 | 637 | 643 | 629 | 631 | 249,400 | 631 |
2023-10-18 | 629 | 646 | 626 | 640 | 486,700 | 640 |
2023-10-17 | 597 | 612 | 597 | 609 | 167,700 | 609 |
2023-10-16 | 608 | 608 | 590 | 590 | 311,300 | 590 |
2023-10-13 | 618 | 621 | 610 | 611 | 154,600 | 611 |
2023-10-12 | 621 | 626 | 613 | 624 | 154,200 | 624 |
2023-10-11 | 623 | 629 | 621 | 621 | 181,700 | 621 |
2023-10-10 | 614 | 624 | 611 | 619 | 136,100 | 619 |
2023-10-06 | 604 | 611 | 599 | 609 | 139,500 | 609 |
2023-10-05 | 601 | 613 | 598 | 608 | 185,200 | 608 |
2023-10-04 | 605 | 607 | 594 | 596 | 427,800 | 596 |
2023-10-03 | 625 | 628 | 612 | 613 | 180,500 | 613 |
2023-10-02 | 637 | 640 | 621 | 624 | 236,400 | 624 |
2023-09-29 | 642 | 649 | 633 | 635 | 189,500 | 635 |
2023-09-28 | 636 | 650 | 632 | 633 | 139,800 | 633 |
2023-09-27 | 658 | 658 | 635 | 642 | 211,600 | 642 |
2023-09-26 | 652 | 671 | 650 | 661 | 357,300 | 661 |
2023-09-25 | 643 | 659 | 643 | 649 | 259,300 | 649 |
2023-09-22 | 625 | 645 | 625 | 641 | 246,900 | 641 |
2023-09-21 | 623 | 634 | 622 | 630 | 303,500 | 630 |
2023-09-20 | 618 | 622 | 616 | 620 | 94,700 | 620 |
2023-09-19 | 624 | 624 | 613 | 622 | 130,800 | 622 |
2023-09-15 | 626 | 631 | 621 | 624 | 145,200 | 624 |
2023-09-14 | 627 | 630 | 623 | 628 | 101,200 | 628 |
2023-09-13 | 621 | 631 | 619 | 627 | 165,400 | 627 |
2023-09-12 | 612 | 626 | 612 | 619 | 199,400 | 619 |
2023-09-11 | 608 | 617 | 606 | 612 | 216,700 | 612 |
2023-09-08 | 610 | 616 | 604 | 607 | 349,700 | 607 |
2023-09-07 | 622 | 623 | 611 | 611 | 326,900 | 611 |
2023-09-06 | 628 | 628 | 622 | 627 | 246,800 | 627 |
2023-09-05 | 629 | 633 | 626 | 632 | 231,800 | 632 |
2023-09-04 | 634 | 639 | 626 | 634 | 277,600 | 634 |
2023-09-01 | 644 | 645 | 623 | 638 | 611,700 | 638 |
2023-08-31 | 624 | 624 | 607 | 614 | 387,700 | 614 |
2023-08-30 | 633 | 637 | 616 | 620 | 273,400 | 620 |
2023-08-29 | 620 | 633 | 619 | 630 | 224,600 | 630 |
2023-08-28 | 633 | 638 | 618 | 620 | 274,500 | 620 |
2023-08-25 | 623 | 633 | 619 | 633 | 233,700 | 633 |
2023-08-24 | 641 | 647 | 631 | 631 | 160,300 | 631 |
2023-08-23 | 635 | 645 | 631 | 645 | 179,400 | 645 |
2023-08-22 | 640 | 642 | 632 | 637 | 201,100 | 637 |
2023-08-21 | 614 | 645 | 611 | 639 | 323,800 | 639 |
2023-08-18 | 619 | 634 | 608 | 614 | 510,300 | 614 |
2023-08-17 | 631 | 631 | 612 | 627 | 775,200 | 627 |
2023-08-16 | 646 | 652 | 637 | 637 | 357,500 | 637 |
2023-08-15 | 657 | 662 | 646 | 651 | 316,200 | 651 |
2023-08-14 | 659 | 669 | 646 | 657 | 725,000 | 657 |
2023-08-10 | 664 | 683 | 664 | 683 | 357,600 | 683 |
2023-08-09 | 667 | 668 | 663 | 663 | 166,800 | 663 |
2023-08-08 | 672 | 675 | 665 | 671 | 141,900 | 671 |
2023-08-07 | 666 | 675 | 661 | 675 | 182,700 | 675 |
2023-08-04 | 662 | 676 | 657 | 675 | 206,000 | 675 |
2023-08-03 | 686 | 686 | 667 | 671 | 368,500 | 671 |
2023-08-02 | 704 | 705 | 690 | 696 | 271,900 | 696 |
2023-08-01 | 710 | 719 | 705 | 709 | 155,700 | 709 |
2023-07-31 | 715 | 720 | 702 | 711 | 273,900 | 711 |
2023-07-28 | 695 | 713 | 692 | 705 | 570,000 | 705 |
2023-07-27 | 690 | 712 | 690 | 707 | 297,800 | 707 |
2023-07-26 | 708 | 708 | 683 | 692 | 376,100 | 692 |
2023-07-25 | 688 | 709 | 687 | 706 | 499,100 | 706 |
2023-07-24 | 677 | 698 | 674 | 685 | 264,000 | 685 |
2023-07-21 | 671 | 678 | 667 | 676 | 131,900 | 676 |
2023-07-20 | 671 | 685 | 668 | 668 | 253,500 | 668 |
2023-07-19 | 670 | 674 | 665 | 668 | 119,000 | 668 |
2023-07-18 | 675 | 678 | 664 | 664 | 224,000 | 664 |
2023-07-14 | 665 | 672 | 662 | 670 | 212,700 | 670 |
2023-07-13 | 658 | 667 | 658 | 664 | 225,700 | 664 |
2023-07-12 | 662 | 665 | 654 | 656 | 220,200 | 656 |
2023-07-11 | 655 | 666 | 653 | 655 | 293,000 | 655 |
2023-07-10 | 651 | 656 | 643 | 648 | 270,400 | 648 |
2023-07-07 | 646 | 658 | 635 | 653 | 413,800 | 653 |
2023-07-06 | 666 | 673 | 656 | 656 | 269,800 | 656 |
2023-07-05 | 669 | 672 | 661 | 669 | 262,500 | 669 |
2023-07-04 | 670 | 672 | 660 | 670 | 202,600 | 670 |
2023-07-03 | 669 | 676 | 666 | 670 | 144,600 | 670 |
2023-06-30 | 666 | 669 | 660 | 665 | 276,900 | 665 |
2023-06-29 | 672 | 689 | 666 | 666 | 438,600 | 666 |
2023-06-28 | 675 | 677 | 662 | 669 | 613,400 | 669 |
2023-06-27 | 675 | 678 | 664 | 666 | 286,900 | 666 |
2023-06-26 | 680 | 684 | 675 | 679 | 168,000 | 679 |
2023-06-23 | 683 | 693 | 667 | 675 | 327,600 | 675 |
2023-06-22 | 676 | 686 | 674 | 676 | 289,900 | 676 |
2023-06-21 | 682 | 687 | 679 | 682 | 211,400 | 682 |
2023-06-20 | 680 | 688 | 678 | 684 | 246,500 | 684 |
2023-06-19 | 677 | 688 | 674 | 680 | 472,600 | 680 |
2023-06-16 | 652 | 659 | 645 | 658 | 290,900 | 658 |
2023-06-15 | 673 | 676 | 650 | 650 | 413,500 | 650 |
2023-06-14 | 680 | 681 | 663 | 666 | 361,000 | 666 |
2023-06-13 | 698 | 701 | 672 | 681 | 292,800 | 681 |
2023-06-12 | 675 | 689 | 671 | 682 | 366,100 | 682 |
2023-06-09 | 677 | 683 | 657 | 665 | 488,900 | 665 |
2023-06-08 | 683 | 692 | 672 | 673 | 280,600 | 673 |
2023-06-07 | 688 | 700 | 677 | 689 | 405,600 | 689 |
2023-06-06 | 675 | 676 | 664 | 673 | 247,600 | 673 |
2023-06-05 | 680 | 691 | 670 | 673 | 414,500 | 673 |
2023-06-02 | 683 | 683 | 666 | 670 | 669,700 | 670 |
2023-06-01 | 685 | 695 | 675 | 691 | 250,400 | 691 |
2023-05-31 | 686 | 689 | 676 | 685 | 257,400 | 685 |
2023-05-30 | 685 | 691 | 669 | 682 | 200,900 | 682 |
2023-05-29 | 678 | 685 | 674 | 681 | 242,200 | 681 |
2023-05-26 | 660 | 672 | 660 | 663 | 217,700 | 663 |
2023-05-25 | 672 | 672 | 656 | 659 | 237,900 | 659 |
2023-05-24 | 671 | 680 | 660 | 662 | 218,500 | 662 |
2023-05-23 | 683 | 689 | 664 | 667 | 303,700 | 667 |
2023-05-22 | 678 | 686 | 670 | 683 | 300,600 | 683 |
2023-05-19 | 667 | 682 | 665 | 668 | 328,300 | 668 |
2023-05-18 | 684 | 686 | 660 | 664 | 285,300 | 664 |
2023-05-17 | 677 | 685 | 668 | 670 | 239,100 | 670 |
2023-05-16 | 694 | 697 | 673 | 677 | 327,400 | 677 |
2023-05-15 | 708 | 717 | 681 | 701 | 776,200 | 701 |
2023-05-12 | 650 | 660 | 649 | 658 | 350,900 | 658 |
2023-05-11 | 639 | 654 | 638 | 648 | 211,700 | 648 |
2023-05-10 | 651 | 651 | 638 | 640 | 300,700 | 640 |
2023-05-09 | 639 | 666 | 638 | 658 | 314,300 | 658 |
2023-05-08 | 650 | 653 | 630 | 634 | 276,400 | 634 |
2023-05-02 | 640 | 645 | 624 | 641 | 278,400 | 641 |
2023-05-01 | 655 | 655 | 633 | 640 | 229,800 | 640 |
2023-04-28 | 650 | 658 | 641 | 647 | 170,200 | 647 |
2023-04-27 | 638 | 654 | 636 | 647 | 133,300 | 647 |
2023-04-26 | 645 | 645 | 635 | 641 | 172,500 | 641 |
2023-04-25 | 652 | 659 | 650 | 651 | 194,400 | 651 |
2023-04-24 | 650 | 657 | 646 | 649 | 164,100 | 649 |
2023-04-21 | 666 | 666 | 649 | 652 | 319,300 | 652 |
2023-04-20 | 668 | 680 | 666 | 669 | 127,800 | 669 |
2023-04-19 | 673 | 673 | 662 | 673 | 229,000 | 673 |
2023-04-18 | 669 | 678 | 666 | 669 | 186,400 | 669 |
2023-04-17 | 677 | 679 | 661 | 667 | 155,500 | 667 |
2023-04-14 | 679 | 692 | 674 | 674 | 237,500 | 674 |
2023-04-13 | 670 | 675 | 666 | 666 | 166,600 | 666 |
2023-04-12 | 677 | 679 | 665 | 675 | 225,600 | 675 |
2023-04-11 | 689 | 693 | 678 | 681 | 177,700 | 681 |
2023-04-10 | 683 | 691 | 679 | 687 | 115,700 | 687 |
2023-04-07 | 693 | 699 | 676 | 682 | 158,400 | 682 |
2023-04-06 | 695 | 699 | 686 | 691 | 133,200 | 691 |
2023-04-05 | 713 | 714 | 699 | 700 | 200,100 | 700 |
2023-04-04 | 731 | 731 | 711 | 713 | 203,300 | 713 |
2023-04-03 | 707 | 725 | 704 | 718 | 291,700 | 718 |
2023-03-31 | 716 | 719 | 694 | 702 | 414,900 | 702 |
2023-03-30 | 698 | 718 | 695 | 715 | 523,400 | 715 |
2023-03-29 | 685 | 694 | 678 | 692 | 475,500 | 692 |
2023-03-28 | 680 | 693 | 666 | 685 | 535,200 | 685 |
2023-03-27 | 704 | 710 | 680 | 680 | 743,900 | 680 |
2023-03-24 | 715 | 722 | 676 | 694 | 1,177,300 | 694 |
2023-03-23 | 810 | 815 | 683 | 723 | 2,593,400 | 723 |
2023-03-22 | 835 | 842 | 807 | 820 | 142,100 | 820 |
2023-03-20 | 835 | 840 | 810 | 810 | 149,600 | 810 |
2023-03-17 | 829 | 846 | 829 | 841 | 119,200 | 841 |
2023-03-16 | 814 | 820 | 801 | 818 | 218,800 | 818 |
2023-03-15 | 837 | 843 | 822 | 829 | 104,600 | 829 |
2023-03-14 | 832 | 847 | 823 | 833 | 174,200 | 833 |
2023-03-13 | 821 | 850 | 820 | 847 | 217,300 | 847 |
2023-03-10 | 852 | 857 | 836 | 836 | 198,100 | 836 |
2023-03-09 | 858 | 875 | 850 | 866 | 201,000 | 866 |
2023-03-08 | 845 | 853 | 839 | 850 | 158,100 | 850 |
2023-03-07 | 839 | 859 | 834 | 846 | 196,700 | 846 |
2023-03-06 | 828 | 839 | 823 | 832 | 119,000 | 832 |
2023-03-03 | 823 | 835 | 819 | 825 | 173,700 | 825 |
2023-03-02 | 823 | 823 | 810 | 815 | 104,700 | 815 |
2023-03-01 | 845 | 846 | 815 | 815 | 195,600 | 815 |
2023-02-28 | 836 | 851 | 835 | 846 | 212,100 | 846 |
2023-02-27 | 819 | 826 | 807 | 824 | 169,700 | 824 |
2023-02-24 | 812 | 827 | 782 | 819 | 462,100 | 819 |
2023-02-22 | 824 | 829 | 807 | 818 | 260,400 | 818 |
2023-02-21 | 854 | 854 | 833 | 834 | 216,000 | 834 |
2023-02-20 | 865 | 868 | 833 | 848 | 222,000 | 848 |
2023-02-17 | 884 | 887 | 861 | 861 | 246,700 | 861 |
2023-02-16 | 872 | 888 | 858 | 887 | 342,700 | 887 |
2023-02-15 | 863 | 875 | 846 | 857 | 328,300 | 857 |
2023-02-14 | 880 | 903 | 835 | 860 | 582,700 | 860 |
2023-02-13 | 894 | 921 | 870 | 870 | 1,068,700 | 870 |
2023-02-10 | 1,042 | 1,049 | 1,029 | 1,041 | 165,700 | 1,041 |
2023-02-09 | 1,026 | 1,049 | 1,021 | 1,042 | 95,800 | 1,042 |
2023-02-08 | 1,028 | 1,030 | 1,007 | 1,027 | 72,700 | 1,027 |
2023-02-07 | 1,027 | 1,046 | 1,027 | 1,030 | 104,400 | 1,030 |
2023-02-06 | 1,015 | 1,030 | 1,015 | 1,027 | 48,500 | 1,027 |
2023-02-03 | 1,008 | 1,028 | 1,008 | 1,019 | 127,600 | 1,019 |
2023-02-02 | 1,012 | 1,018 | 1,003 | 1,012 | 67,800 | 1,012 |
2023-02-01 | 999 | 1,017 | 994 | 1,002 | 112,500 | 1,002 |
2023-01-31 | 999 | 1,005 | 989 | 998 | 80,800 | 998 |
2023-01-30 | 1,000 | 1,008 | 996 | 997 | 66,500 | 997 |
2023-01-27 | 1,000 | 1,005 | 991 | 1,000 | 69,600 | 1,000 |
2023-01-26 | 1,001 | 1,007 | 994 | 998 | 64,500 | 998 |
2023-01-25 | 994 | 998 | 980 | 995 | 89,400 | 995 |
2023-01-24 | 998 | 1,011 | 992 | 995 | 130,600 | 995 |
2023-01-23 | 1,015 | 1,017 | 998 | 1,010 | 83,200 | 1,010 |
2023-01-20 | 993 | 1,018 | 992 | 1,009 | 81,100 | 1,009 |
2023-01-19 | 988 | 1,006 | 980 | 1,000 | 120,600 | 1,000 |
2023-01-18 | 965 | 992 | 956 | 987 | 133,700 | 987 |
2023-01-17 | 952 | 970 | 952 | 965 | 47,500 | 965 |
2023-01-16 | 975 | 975 | 950 | 952 | 92,400 | 952 |
2023-01-13 | 974 | 999 | 974 | 985 | 113,200 | 985 |
2023-01-12 | 991 | 996 | 957 | 972 | 165,300 | 972 |
2023-01-11 | 985 | 1,008 | 985 | 993 | 174,300 | 993 |
2023-01-10 | 966 | 988 | 959 | 969 | 136,000 | 969 |
2023-01-06 | 954 | 968 | 954 | 957 | 70,700 | 957 |
2023-01-05 | 936 | 963 | 936 | 953 | 158,600 | 953 |
2023-01-04 | 960 | 983 | 933 | 935 | 187,400 | 935 |
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