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
2022-12-081,2501,2501,2311,24542,1001,245
2022-12-071,2461,2581,2421,25026,3001,250
2022-12-061,2581,2621,2411,24948,8001,249
2022-12-051,2701,2771,2521,25851,0001,258
2022-12-021,3001,3001,2701,28253,2001,282
2022-12-011,3181,3181,3001,30041,0001,300
2022-11-301,3231,3251,3061,30738,7001,307
2022-11-291,3301,3361,3221,33228,3001,332
2022-11-281,3471,3601,3311,34838,8001,348
2022-11-251,3251,3551,3151,35571,5001,355
2022-11-241,2971,3101,2891,30976,1001,309
2022-11-221,2801,2841,2761,27748,6001,277
2022-11-211,2861,2861,2751,28477,6001,284
2022-11-181,2901,2901,2751,27555,0001,275
2022-11-171,2811,3041,2661,282106,4001,282
2022-11-161,2801,2971,2741,28181,6001,281
2022-11-151,3651,3801,2511,276294,6001,276
2022-11-141,4281,4281,3781,38495,1001,384
2022-11-111,4161,4221,3901,41961,9001,419
2022-11-101,3751,4041,3731,38740,5001,387
2022-11-091,3911,3911,3701,37921,4001,379
2022-11-081,4031,4101,3861,39128,5001,391
2022-11-071,3851,3981,3751,39427,4001,394
2022-11-041,3761,3921,3611,38955,3001,389
2022-11-021,4091,4101,3821,39299,0001,392
2022-11-011,4141,4141,3921,40029,6001,400
2022-10-311,4101,4261,3961,41443,6001,414
2022-10-281,4281,4421,3921,41083,8001,410
2022-10-271,4401,4441,4281,43240,8001,432
2022-10-261,4491,4511,4211,44773,1001,447
2022-10-251,3941,4411,3851,42777,5001,427
2022-10-241,4121,4311,3891,402109,3001,402
2022-10-211,4851,4851,4201,420272,6001,420
2022-10-201,4471,4901,4051,483958,3001,483
2022-10-191,3611,3831,3501,37035,4001,370
2022-10-181,3421,3591,3291,35936,8001,359
2022-10-171,3001,3301,3001,32733,5001,327
2022-10-141,3151,3431,3051,32746,6001,327
2022-10-131,3151,3151,2851,29039,5001,290
2022-10-121,3181,3321,3011,33136,1001,331
2022-10-111,3371,3611,3201,335112,6001,335
2022-10-071,2881,3591,2811,337102,3001,337
2022-10-061,3351,3351,2971,29955,7001,299
2022-10-051,3121,3321,3001,30740,7001,307
2022-10-041,2951,3041,2761,30262,3001,302
2022-10-031,2581,2651,2451,26540,2001,265
2022-09-301,2581,2821,2561,26547,8001,265
2022-09-291,3191,3291,2721,27676,6001,276
2022-09-281,3001,3191,2751,29472,0001,294
2022-09-271,2971,3141,2971,30340,6001,303
2022-09-261,3131,3151,2961,30755,6001,307
2022-09-221,2901,3141,2901,314126,5001,314
2022-09-211,3201,3291,3111,32067,4001,320
2022-09-201,3611,3781,3101,320120,3001,320
2022-09-161,3811,3861,3491,357113,8001,357
2022-09-151,3731,4001,3721,39354,7001,393
2022-09-141,3721,4001,3721,38869,8001,388
2022-09-131,3781,4041,3691,402111,1001,402
2022-09-121,4301,4351,3791,403214,1001,403
2022-09-091,3291,4541,3281,441431,9001,441
2022-09-081,3021,3221,2991,315141,1001,315
2022-09-071,2511,2861,2511,286140,3001,286
2022-09-061,2641,2671,2421,25149,8001,251
2022-09-051,2351,2611,2221,25359,7001,253
2022-09-021,2251,2451,2121,24064,7001,240
2022-09-011,2401,2541,2181,23280,4001,232
2022-08-311,2221,2521,2151,24794,1001,247
2022-08-301,2021,2241,2001,224238,1001,224
2022-08-291,2001,2331,1851,214207,0001,214
2022-08-261,1431,2231,1411,220553,9001,220
2022-08-251,0701,0891,0701,08917,5001,089
2022-08-241,0691,0701,0601,07015,3001,070
2022-08-231,0891,0891,0661,06610,7001,066
2022-08-221,0811,0941,0721,09415,8001,094
2022-08-191,0771,0871,0741,08711,5001,087
2022-08-181,0631,0781,0631,07117,3001,071
2022-08-171,0711,0851,0701,08127,8001,081
2022-08-161,0771,0901,0601,06761,1001,067
2022-08-151,0611,0811,0611,08136,1001,081
2022-08-121,0601,0771,0481,06997,3001,069
2022-08-101,0001,0179931,01421,8001,014
2022-08-091,0161,0181,0041,00416,8001,004
2022-08-081,0101,0161,0051,01616,7001,016
2022-08-059971,0099961,00921,1001,009
2022-08-041,0051,00599299216,900992
2022-08-039961,00499599915,500999
2022-08-021,0111,01199599627,600996
2022-08-011,0021,0161,0021,01622,7001,016
2022-07-291,0261,02699899918,400999
2022-07-281,0081,0299941,02646,6001,026
2022-07-271,0141,01499699951,100999
2022-07-261,0131,0191,0031,01340,0001,013
2022-07-259991,0109951,01048,1001,010
2022-07-2298699898699626,100996
2022-07-2198599098298613,800986
2022-07-2097498797498734,900987
2022-07-1997797897097011,200970
2022-07-1598098096996912,400969
2022-07-1497098196898020,300980
2022-07-1396297695997617,000976
2022-07-1297097095996219,600962
2022-07-1196397796297632,000976
2022-07-0896197595996047,700960
2022-07-0795796094395942,700959
2022-07-0694695494295124,500951
2022-07-0595295794795027,000950
2022-07-0492894692894630,100946
2022-07-0193193391792353,500923
2022-06-3094594793093140,900931
2022-06-2993995293295267,800952
2022-06-2893894393394335,000943
2022-06-2794394493493720,900937
2022-06-2493093692793619,600936
2022-06-2393093792392740,600927
2022-06-2293093892293141,500931
2022-06-2190593190592743,700927
2022-06-2090691489790466,000904
2022-06-1790791290090690,200906
2022-06-1692293191792165,300921
2022-06-1592693091491989,600919
2022-06-1492093391793091,300930
2022-06-1393394092593185,600931
2022-06-10965972938948151,700948
2022-06-0997698497097459,100974
2022-06-0898598697297751,400977
2022-06-0798499197997939,300979
2022-06-0697098897098334,500983
2022-06-0398098096897827,800978
2022-06-0298098197097320,600973
2022-06-0196698296098050,300980
2022-05-3197798597097046,700970
2022-05-3098598998098798,700987
2022-05-2798598696897556,400975
2022-05-26977987970975118,500975
2022-05-25955976953971150,100971
2022-05-24978978948952678,600952
2022-05-23960998945980303,000980
2022-05-20949957929950118,800950
2022-05-19910947909939157,000939
2022-05-18908920903919138,800919
2022-05-17891915891903145,000903
2022-05-16910928887887412,500887
2022-05-131,0471,0991,0401,04545,0001,045
2022-05-121,0391,0661,0391,04732,6001,047
2022-05-111,0401,0501,0211,04524,8001,045
2022-05-101,0501,0611,0301,03334,7001,033
2022-05-091,0931,0981,0711,07127,3001,071
2022-05-061,1041,1071,0831,10223,0001,102
2022-05-021,1001,1061,0821,09322,5001,093
2022-04-281,0751,1101,0731,10581,0001,105
2022-04-271,0211,0721,0211,07277,4001,072
2022-04-261,0421,0481,0281,03122,6001,031
2022-04-251,0361,0531,0321,04823,5001,048
2022-04-221,0471,0571,0271,04850,5001,048
2022-04-211,0811,0811,0621,06229,9001,062
2022-04-201,1021,1091,0801,08032,1001,080
2022-04-191,0821,1101,0821,10215,3001,102
2022-04-181,1101,1101,0791,08721,2001,087
2022-04-151,1151,1251,1121,11526,5001,115
2022-04-141,1301,1301,1161,12413,2001,124
2022-04-131,1001,1241,1001,12449,8001,124
2022-04-121,1091,1121,0961,09743,5001,097
2022-04-111,1081,1171,0971,10833,4001,108
2022-04-081,1201,1331,1021,10744,2001,107
2022-04-071,1301,1301,1011,10146,8001,101
2022-04-061,1181,1491,1101,13448,3001,134
2022-04-051,1051,1481,1051,11872,6001,118
2022-04-041,0931,1011,0801,08923,8001,089
2022-04-011,0961,1141,0781,08831,9001,088
2022-03-311,1251,1271,0941,09427,9001,094
2022-03-301,1001,1311,0901,13039,7001,130
2022-03-291,0821,0991,0741,09828,6001,098
2022-03-281,0921,0921,0711,07925,5001,079
2022-03-251,0971,0981,0821,09222,1001,092
2022-03-241,0901,0931,0771,09319,6001,093
2022-03-231,0801,1121,0761,09139,9001,091
2022-03-221,0721,0831,0661,06831,6001,068
2022-03-181,0631,0661,0511,05227,2001,052
2022-03-171,0481,0621,0441,05022,5001,050
2022-03-161,0191,0571,0191,03859,8001,038
2022-03-151,0271,0271,0101,01328,3001,013
2022-03-141,0201,0361,0191,02018,7001,020
2022-03-111,0051,0271,0051,01829,8001,018
2022-03-101,0151,0201,0091,02026,1001,020
2022-03-091,0071,01799599520,100995
2022-03-081,0061,0229921,00126,9001,001
2022-03-079951,0309851,02054,3001,020
2022-03-041,0081,00999599618,800996
2022-03-031,0061,0191,0031,0118,9001,011
2022-03-021,0091,0191,0001,00017,4001,000
2022-03-011,0381,0381,0051,01622,3001,016
2022-02-281,0261,0301,0141,02317,9001,023
2022-02-251,0371,0371,0101,01825,7001,018
2022-02-241,0101,0331,0101,03320,0001,033
2022-02-221,0181,0221,0131,01412,5001,014
2022-02-211,0201,0301,0181,02211,1001,022
2022-02-181,0201,0281,0131,02813,0001,028
2022-02-171,0221,0291,0201,02412,4001,024
2022-02-161,0301,0351,0291,03111,1001,031
2022-02-151,0201,0481,0091,02433,2001,024
2022-02-141,0131,0161,0011,01220,6001,012
2022-02-101,0251,0259991,01419,9001,014
2022-02-091,0081,0211,0031,01914,4001,019
2022-02-081,0111,0129969979,000997
2022-02-079941,0129931,00317,9001,003
2022-02-049911,00098399023,300990
2022-02-031,0071,00799199313,400993
2022-02-029941,0089881,00819,0001,008
2022-02-011,0011,00698598513,900985
2022-01-319891,0109891,00123,0001,001
2022-01-289881,00098398920,900989
2022-01-271,0031,00397797839,600978
2022-01-261,0091,00998399418,500994
2022-01-251,0101,01098599818,800998
2022-01-249901,0089851,00713,3001,007
2022-01-2198199197599018,900990
2022-01-2098699798098016,000980
2022-01-191,0001,00697597735,300977
2022-01-181,0201,0201,0001,00010,2001,000
2022-01-171,0201,0301,0141,01611,3001,016
2022-01-141,0191,0241,0071,01817,6001,018
2022-01-131,0221,0231,0131,0208,7001,020
2022-01-121,0121,0231,0071,01923,2001,019
2022-01-111,0111,0169961,00924,8001,009
2022-01-071,0161,0281,0001,01015,5001,010
2022-01-061,0411,0421,0141,01423,8001,014
2022-01-051,0531,0561,0471,05213,7001,052
2022-01-041,0421,0591,0411,05222,8001,052

分割・併合履歴 : [2018-06-27]1株→3株