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

2024年06月
日	月	火	水	木	金	土
« 05月31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