6237 (株)イワキ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2299199197098122,000981
2021-10-2198399197097613,800976
2021-10-2099599797598314,000983
2021-10-199911,0099911,00011,7001,000
2021-10-181,0001,0209941,00044,3001,000
2021-10-159379549349547,600954
2021-10-149279329219328,600932
2021-10-1393193292493214,600932
2021-10-129389419319348,700934
2021-10-119259389209388,200938
2021-10-0895095091892434,000924
2021-10-0793694992693611,500936
2021-10-0693794592793614,500936
2021-10-0593594692093020,100930
2021-10-0496396393593512,800935
2021-10-0195595693895624,200956
2021-09-3097598195395320,300953
2021-09-2998598596397320,900973
2021-09-281,0151,0159821,01320,3001,013
2021-09-271,0181,0181,0061,00612,1001,006
2021-09-241,0101,0171,0041,01728,2001,017
2021-09-221,0201,02099399713,300997
2021-09-211,0151,0331,0121,03123,5001,031
2021-09-171,0471,0541,0431,05346,6001,053
2021-09-161,0401,0541,0341,05432,6001,054
2021-09-151,0411,0451,0291,03724,4001,037
2021-09-141,0381,0501,0361,05027,7001,050
2021-09-131,0101,0351,0091,03528,9001,035
2021-09-109991,0209921,02049,3001,020
2021-09-0998499997999933,300999
2021-09-0897198596098529,700985
2021-09-0797097396096717,900967
2021-09-0695896795696718,100967
2021-09-0393294892594814,700948
2021-09-029159259109258,900925
2021-09-019079199039188,000918
2021-08-319259259129125,000912
2021-08-309149279149277,800927
2021-08-279189189109148,700914
2021-08-2691691890891813,300918
2021-08-2590791790190628,700906
2021-08-2490291390091316,100913
2021-08-2389490189090019,400900
2021-08-2089990089089011,700890
2021-08-199029028888928,800892
2021-08-1888890488390216,500902
2021-08-1789489788488815,700888
2021-08-1690190188188529,700885
2021-08-1390090489690116,700901
2021-08-1291391389890317,300903
2021-08-1190190989890515,900905
2021-08-1091893190691621,300916
2021-08-0690190589690310,100903
2021-08-059099139019014,600901
2021-08-0492592790990910,500909
2021-08-039319349289324,600932
2021-08-0291794291294120,600941
2021-07-3091792090990910,800909
2021-07-2992192191092111,800921
2021-07-289159159059067,400906
2021-07-2792692691392529,900925
2021-07-2692592791092732,700927
2021-07-2190190789390527,700905
2021-07-2089190489190120,800901
2021-07-1990590889289817,700898
2021-07-1690891490490613,000906
2021-07-1591991990690811,200908
2021-07-1493093091292010,400920
2021-07-1391993591593523,800935
2021-07-1291091790291319,100913
2021-07-0988989888589538,700895
2021-07-0889589988588536,100885
2021-07-0789690388889934,200899
2021-07-0690890990090426,400904
2021-07-0590490990290319,100903
2021-07-0291691790290435,200904
2021-07-0192092391391723,900917
2021-06-3094395392292230,100922
2021-06-2995895893894222,400942
2021-06-2897297296196417,900964
2021-06-2597798096096226,900962
2021-06-2497298597298011,500980
2021-06-2397598197198012,100980
2021-06-2296498396098028,900980
2021-06-2196196294594539,200945
2021-06-1899599597597525,700975
2021-06-171,0111,01299799928,900999
2021-06-161,0121,0171,0091,01110,9001,011
2021-06-151,0141,0161,0091,01530,3001,015
2021-06-141,0151,0231,0101,01457,5001,014
2021-06-111,0101,0141,0031,01136,6001,011
2021-06-109971,00099199924,300999
2021-06-091,0071,00799399712,300997
2021-06-081,0151,0191,0071,01113,6001,011
2021-06-071,0091,0221,0001,01250,8001,012
2021-06-049811,0059701,00529,7001,005
2021-06-0397198597098124,000981
2021-06-0296197396197016,700970
2021-06-0194596194595528,200955
2021-05-3196096094494519,500945
2021-05-2895596095396019,800960
2021-05-2796396395495420,200954
2021-05-2696697095396341,000963
2021-05-2598798795595732,900957
2021-05-2497099397099224,100992
2021-05-2198098297097035,700970
2021-05-2097798097397516,700975
2021-05-1997198296997218,000972
2021-05-1896297896297822,200978
2021-05-1796797796297026,600970
2021-05-14970991959967112,200967
2021-05-1397999097097427,500974
2021-05-1298699197198731,500987
2021-05-111,0011,00598798720,700987
2021-05-101,0001,0089961,00028,7001,000
2021-05-079821,0159751,01145,7001,011
2021-05-0696098796098353,200983
2021-04-3094896094594833,200948
2021-04-2895196594794973,900949
2021-04-2797297295195531,400955
2021-04-2698298296296531,400965
2021-04-2399499597197134,600971
2021-04-229801,00497598972,400989
2021-04-211,0351,037995995103,700995
2021-04-201,0411,0741,0131,054391,6001,054
2021-04-191,0481,0481,0481,04850,0001,048
2021-04-168868988868988,500898
2021-04-158898918868903,900890
2021-04-1489289288488411,900884
2021-04-138878958858898,700889
2021-04-1289489788688616,300886
2021-04-0989289788489426,200894
2021-04-0890490789089023,100890
2021-04-0789491189491120,800911
2021-04-0690090189289417,700894
2021-04-0590290489389622,400896
2021-04-0289790589689911,900899
2021-04-0190991489789719,000897
2021-03-3191091689890320,000903
2021-03-3093593591191823,600918
2021-03-2995095091493542,700935
2021-03-2692594492294443,300944
2021-03-2590791890491427,300914
2021-03-2492092288790058,900900
2021-03-2392793792092738,000927
2021-03-2292593091692351,700923
2021-03-1991593991293838,600938
2021-03-1890691990091935,100919
2021-03-1789190188590123,800901
2021-03-1687889187789117,000891
2021-03-1586888186688138,900881
2021-03-1288188286486882,700868
2021-03-1189289987387553,600875
2021-03-1089689688088527,200885
2021-03-0986689886589754,100897
2021-03-0885885984785958,600859
2021-03-0582885082085060,700850
2021-03-0483583682683437,100834
2021-03-0383083982483917,500839
2021-03-0284084082283436,400834
2021-03-0183083782483725,800837
2021-02-2682282581581524,400815
2021-02-2584084182182239,800822
2021-02-2483883982883124,400831
2021-02-2284084083283610,200836
2021-02-1982783682783422,400834
2021-02-1884284282983035,100830
2021-02-1784084283584229,500842
2021-02-1684484483384027,800840
2021-02-1582683882583841,400838
2021-02-1284885784384933,900849
2021-02-1084284583484325,000843
2021-02-0984684683184235,000842
2021-02-0884784783284664,700846
2021-02-0584085083284644,300846
2021-02-0482484082084051,900840
2021-02-0382082281282219,800822
2021-02-0280581780081728,500817
2021-02-0180080980080423,100804
2021-01-2982082080280257,800802
2021-01-2881882881382872,800828
2021-01-2782983382482827,100828
2021-01-2682582782282718,500827
2021-01-2582182882182524,200825
2021-01-2282382381582335,200823
2021-01-2184284282082459,100824
2021-01-2082484281784224,000842
2021-01-1982082181181821,600818
2021-01-1881882381282026,400820
2021-01-1584584581782767,100827
2021-01-1484384583784330,200843
2021-01-1383984283584223,600842
2021-01-1283783883183823,500838
2021-01-0883183682983628,900836
2021-01-0782883582583138,600831
2021-01-0681082080781936,400819
2021-01-0580381580381016,700810
2021-01-0481281280580831,300808

分割・併合履歴 : [2018-06-27]1株→3株