6237 (株)イワキ 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 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,010 | 1,016 | 1,005 | 1,016 | 16,700 | 1,016 |
| 2022-08-05 | 997 | 1,009 | 996 | 1,009 | 21,100 | 1,009 |
| 2022-08-04 | 1,005 | 1,005 | 992 | 992 | 16,900 | 992 |
| 2022-08-03 | 996 | 1,004 | 995 | 999 | 15,500 | 999 |
| 2022-08-02 | 1,011 | 1,011 | 995 | 996 | 27,600 | 996 |
| 2022-08-01 | 1,002 | 1,016 | 1,002 | 1,016 | 22,700 | 1,016 |
| 2022-07-29 | 1,026 | 1,026 | 998 | 999 | 18,400 | 999 |
| 2022-07-28 | 1,008 | 1,029 | 994 | 1,026 | 46,600 | 1,026 |
| 2022-07-27 | 1,014 | 1,014 | 996 | 999 | 51,100 | 999 |
| 2022-07-26 | 1,013 | 1,019 | 1,003 | 1,013 | 40,000 | 1,013 |
| 2022-07-25 | 999 | 1,010 | 995 | 1,010 | 48,100 | 1,010 |
| 2022-07-22 | 986 | 998 | 986 | 996 | 26,100 | 996 |
| 2022-07-21 | 985 | 990 | 982 | 986 | 13,800 | 986 |
| 2022-07-20 | 974 | 987 | 974 | 987 | 34,900 | 987 |
| 2022-07-19 | 977 | 978 | 970 | 970 | 11,200 | 970 |
| 2022-07-15 | 980 | 980 | 969 | 969 | 12,400 | 969 |
| 2022-07-14 | 970 | 981 | 968 | 980 | 20,300 | 980 |
| 2022-07-13 | 962 | 976 | 959 | 976 | 17,000 | 976 |
| 2022-07-12 | 970 | 970 | 959 | 962 | 19,600 | 962 |
| 2022-07-11 | 963 | 977 | 962 | 976 | 32,000 | 976 |
| 2022-07-08 | 961 | 975 | 959 | 960 | 47,700 | 960 |
| 2022-07-07 | 957 | 960 | 943 | 959 | 42,700 | 959 |
| 2022-07-06 | 946 | 954 | 942 | 951 | 24,500 | 951 |
| 2022-07-05 | 952 | 957 | 947 | 950 | 27,000 | 950 |
| 2022-07-04 | 928 | 946 | 928 | 946 | 30,100 | 946 |
| 2022-07-01 | 931 | 933 | 917 | 923 | 53,500 | 923 |
| 2022-06-30 | 945 | 947 | 930 | 931 | 40,900 | 931 |
| 2022-06-29 | 939 | 952 | 932 | 952 | 67,800 | 952 |
| 2022-06-28 | 938 | 943 | 933 | 943 | 35,000 | 943 |
| 2022-06-27 | 943 | 944 | 934 | 937 | 20,900 | 937 |
| 2022-06-24 | 930 | 936 | 927 | 936 | 19,600 | 936 |
| 2022-06-23 | 930 | 937 | 923 | 927 | 40,600 | 927 |
| 2022-06-22 | 930 | 938 | 922 | 931 | 41,500 | 931 |
| 2022-06-21 | 905 | 931 | 905 | 927 | 43,700 | 927 |
| 2022-06-20 | 906 | 914 | 897 | 904 | 66,000 | 904 |
| 2022-06-17 | 907 | 912 | 900 | 906 | 90,200 | 906 |
| 2022-06-16 | 922 | 931 | 917 | 921 | 65,300 | 921 |
| 2022-06-15 | 926 | 930 | 914 | 919 | 89,600 | 919 |
| 2022-06-14 | 920 | 933 | 917 | 930 | 91,300 | 930 |
| 2022-06-13 | 933 | 940 | 925 | 931 | 85,600 | 931 |
| 2022-06-10 | 965 | 972 | 938 | 948 | 151,700 | 948 |
| 2022-06-09 | 976 | 984 | 970 | 974 | 59,100 | 974 |
| 2022-06-08 | 985 | 986 | 972 | 977 | 51,400 | 977 |
| 2022-06-07 | 984 | 991 | 979 | 979 | 39,300 | 979 |
| 2022-06-06 | 970 | 988 | 970 | 983 | 34,500 | 983 |
| 2022-06-03 | 980 | 980 | 968 | 978 | 27,800 | 978 |
| 2022-06-02 | 980 | 981 | 970 | 973 | 20,600 | 973 |
| 2022-06-01 | 966 | 982 | 960 | 980 | 50,300 | 980 |
| 2022-05-31 | 977 | 985 | 970 | 970 | 46,700 | 970 |
| 2022-05-30 | 985 | 989 | 980 | 987 | 98,700 | 987 |
| 2022-05-27 | 985 | 986 | 968 | 975 | 56,400 | 975 |
| 2022-05-26 | 977 | 987 | 970 | 975 | 118,500 | 975 |
| 2022-05-25 | 955 | 976 | 953 | 971 | 150,100 | 971 |
| 2022-05-24 | 978 | 978 | 948 | 952 | 678,600 | 952 |
| 2022-05-23 | 960 | 998 | 945 | 980 | 303,000 | 980 |
| 2022-05-20 | 949 | 957 | 929 | 950 | 118,800 | 950 |
| 2022-05-19 | 910 | 947 | 909 | 939 | 157,000 | 939 |
| 2022-05-18 | 908 | 920 | 903 | 919 | 138,800 | 919 |
| 2022-05-17 | 891 | 915 | 891 | 903 | 145,000 | 903 |
| 2022-05-16 | 910 | 928 | 887 | 887 | 412,500 | 887 |
| 2022-05-13 | 1,047 | 1,099 | 1,040 | 1,045 | 45,000 | 1,045 |
| 2022-05-12 | 1,039 | 1,066 | 1,039 | 1,047 | 32,600 | 1,047 |
| 2022-05-11 | 1,040 | 1,050 | 1,021 | 1,045 | 24,800 | 1,045 |
| 2022-05-10 | 1,050 | 1,061 | 1,030 | 1,033 | 34,700 | 1,033 |
| 2022-05-09 | 1,093 | 1,098 | 1,071 | 1,071 | 27,300 | 1,071 |
| 2022-05-06 | 1,104 | 1,107 | 1,083 | 1,102 | 23,000 | 1,102 |
| 2022-05-02 | 1,100 | 1,106 | 1,082 | 1,093 | 22,500 | 1,093 |
| 2022-04-28 | 1,075 | 1,110 | 1,073 | 1,105 | 81,000 | 1,105 |
| 2022-04-27 | 1,021 | 1,072 | 1,021 | 1,072 | 77,400 | 1,072 |
| 2022-04-26 | 1,042 | 1,048 | 1,028 | 1,031 | 22,600 | 1,031 |
| 2022-04-25 | 1,036 | 1,053 | 1,032 | 1,048 | 23,500 | 1,048 |
| 2022-04-22 | 1,047 | 1,057 | 1,027 | 1,048 | 50,500 | 1,048 |
| 2022-04-21 | 1,081 | 1,081 | 1,062 | 1,062 | 29,900 | 1,062 |
| 2022-04-20 | 1,102 | 1,109 | 1,080 | 1,080 | 32,100 | 1,080 |
| 2022-04-19 | 1,082 | 1,110 | 1,082 | 1,102 | 15,300 | 1,102 |
| 2022-04-18 | 1,110 | 1,110 | 1,079 | 1,087 | 21,200 | 1,087 |
| 2022-04-15 | 1,115 | 1,125 | 1,112 | 1,115 | 26,500 | 1,115 |
| 2022-04-14 | 1,130 | 1,130 | 1,116 | 1,124 | 13,200 | 1,124 |
| 2022-04-13 | 1,100 | 1,124 | 1,100 | 1,124 | 49,800 | 1,124 |
| 2022-04-12 | 1,109 | 1,112 | 1,096 | 1,097 | 43,500 | 1,097 |
| 2022-04-11 | 1,108 | 1,117 | 1,097 | 1,108 | 33,400 | 1,108 |
| 2022-04-08 | 1,120 | 1,133 | 1,102 | 1,107 | 44,200 | 1,107 |
| 2022-04-07 | 1,130 | 1,130 | 1,101 | 1,101 | 46,800 | 1,101 |
| 2022-04-06 | 1,118 | 1,149 | 1,110 | 1,134 | 48,300 | 1,134 |
| 2022-04-05 | 1,105 | 1,148 | 1,105 | 1,118 | 72,600 | 1,118 |
| 2022-04-04 | 1,093 | 1,101 | 1,080 | 1,089 | 23,800 | 1,089 |
| 2022-04-01 | 1,096 | 1,114 | 1,078 | 1,088 | 31,900 | 1,088 |
| 2022-03-31 | 1,125 | 1,127 | 1,094 | 1,094 | 27,900 | 1,094 |
| 2022-03-30 | 1,100 | 1,131 | 1,090 | 1,130 | 39,700 | 1,130 |
| 2022-03-29 | 1,082 | 1,099 | 1,074 | 1,098 | 28,600 | 1,098 |
| 2022-03-28 | 1,092 | 1,092 | 1,071 | 1,079 | 25,500 | 1,079 |
| 2022-03-25 | 1,097 | 1,098 | 1,082 | 1,092 | 22,100 | 1,092 |
| 2022-03-24 | 1,090 | 1,093 | 1,077 | 1,093 | 19,600 | 1,093 |
| 2022-03-23 | 1,080 | 1,112 | 1,076 | 1,091 | 39,900 | 1,091 |
| 2022-03-22 | 1,072 | 1,083 | 1,066 | 1,068 | 31,600 | 1,068 |
| 2022-03-18 | 1,063 | 1,066 | 1,051 | 1,052 | 27,200 | 1,052 |
| 2022-03-17 | 1,048 | 1,062 | 1,044 | 1,050 | 22,500 | 1,050 |
| 2022-03-16 | 1,019 | 1,057 | 1,019 | 1,038 | 59,800 | 1,038 |
| 2022-03-15 | 1,027 | 1,027 | 1,010 | 1,013 | 28,300 | 1,013 |
| 2022-03-14 | 1,020 | 1,036 | 1,019 | 1,020 | 18,700 | 1,020 |
| 2022-03-11 | 1,005 | 1,027 | 1,005 | 1,018 | 29,800 | 1,018 |
| 2022-03-10 | 1,015 | 1,020 | 1,009 | 1,020 | 26,100 | 1,020 |
| 2022-03-09 | 1,007 | 1,017 | 995 | 995 | 20,100 | 995 |
| 2022-03-08 | 1,006 | 1,022 | 992 | 1,001 | 26,900 | 1,001 |
| 2022-03-07 | 995 | 1,030 | 985 | 1,020 | 54,300 | 1,020 |
| 2022-03-04 | 1,008 | 1,009 | 995 | 996 | 18,800 | 996 |
| 2022-03-03 | 1,006 | 1,019 | 1,003 | 1,011 | 8,900 | 1,011 |
| 2022-03-02 | 1,009 | 1,019 | 1,000 | 1,000 | 17,400 | 1,000 |
| 2022-03-01 | 1,038 | 1,038 | 1,005 | 1,016 | 22,300 | 1,016 |
| 2022-02-28 | 1,026 | 1,030 | 1,014 | 1,023 | 17,900 | 1,023 |
| 2022-02-25 | 1,037 | 1,037 | 1,010 | 1,018 | 25,700 | 1,018 |
| 2022-02-24 | 1,010 | 1,033 | 1,010 | 1,033 | 20,000 | 1,033 |
| 2022-02-22 | 1,018 | 1,022 | 1,013 | 1,014 | 12,500 | 1,014 |
| 2022-02-21 | 1,020 | 1,030 | 1,018 | 1,022 | 11,100 | 1,022 |
| 2022-02-18 | 1,020 | 1,028 | 1,013 | 1,028 | 13,000 | 1,028 |
| 2022-02-17 | 1,022 | 1,029 | 1,020 | 1,024 | 12,400 | 1,024 |
| 2022-02-16 | 1,030 | 1,035 | 1,029 | 1,031 | 11,100 | 1,031 |
| 2022-02-15 | 1,020 | 1,048 | 1,009 | 1,024 | 33,200 | 1,024 |
| 2022-02-14 | 1,013 | 1,016 | 1,001 | 1,012 | 20,600 | 1,012 |
| 2022-02-10 | 1,025 | 1,025 | 999 | 1,014 | 19,900 | 1,014 |
| 2022-02-09 | 1,008 | 1,021 | 1,003 | 1,019 | 14,400 | 1,019 |
| 2022-02-08 | 1,011 | 1,012 | 996 | 997 | 9,000 | 997 |
| 2022-02-07 | 994 | 1,012 | 993 | 1,003 | 17,900 | 1,003 |
| 2022-02-04 | 991 | 1,000 | 983 | 990 | 23,300 | 990 |
| 2022-02-03 | 1,007 | 1,007 | 991 | 993 | 13,400 | 993 |
| 2022-02-02 | 994 | 1,008 | 988 | 1,008 | 19,000 | 1,008 |
| 2022-02-01 | 1,001 | 1,006 | 985 | 985 | 13,900 | 985 |
| 2022-01-31 | 989 | 1,010 | 989 | 1,001 | 23,000 | 1,001 |
| 2022-01-28 | 988 | 1,000 | 983 | 989 | 20,900 | 989 |
| 2022-01-27 | 1,003 | 1,003 | 977 | 978 | 39,600 | 978 |
| 2022-01-26 | 1,009 | 1,009 | 983 | 994 | 18,500 | 994 |
| 2022-01-25 | 1,010 | 1,010 | 985 | 998 | 18,800 | 998 |
| 2022-01-24 | 990 | 1,008 | 985 | 1,007 | 13,300 | 1,007 |
| 2022-01-21 | 981 | 991 | 975 | 990 | 18,900 | 990 |
| 2022-01-20 | 986 | 997 | 980 | 980 | 16,000 | 980 |
| 2022-01-19 | 1,000 | 1,006 | 975 | 977 | 35,300 | 977 |
| 2022-01-18 | 1,020 | 1,020 | 1,000 | 1,000 | 10,200 | 1,000 |
| 2022-01-17 | 1,020 | 1,030 | 1,014 | 1,016 | 11,300 | 1,016 |
| 2022-01-14 | 1,019 | 1,024 | 1,007 | 1,018 | 17,600 | 1,018 |
| 2022-01-13 | 1,022 | 1,023 | 1,013 | 1,020 | 8,700 | 1,020 |
| 2022-01-12 | 1,012 | 1,023 | 1,007 | 1,019 | 23,200 | 1,019 |
| 2022-01-11 | 1,011 | 1,016 | 996 | 1,009 | 24,800 | 1,009 |
| 2022-01-07 | 1,016 | 1,028 | 1,000 | 1,010 | 15,500 | 1,010 |
| 2022-01-06 | 1,041 | 1,042 | 1,014 | 1,014 | 23,800 | 1,014 |
| 2022-01-05 | 1,053 | 1,056 | 1,047 | 1,052 | 13,700 | 1,052 |
| 2022-01-04 | 1,042 | 1,059 | 1,041 | 1,052 | 22,800 | 1,052 |
分割・併合履歴 ： [2018-06-27]1株→3株
