6237 (株)イワキ 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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,255 | 1,287 | 1,252 | 1,280 | 35,100 | 1,280 |
| 2023-06-01 | 1,250 | 1,261 | 1,243 | 1,257 | 50,900 | 1,257 |
| 2023-05-31 | 1,282 | 1,282 | 1,252 | 1,262 | 64,000 | 1,262 |
| 2023-05-30 | 1,297 | 1,310 | 1,293 | 1,295 | 35,200 | 1,295 |
| 2023-05-29 | 1,300 | 1,306 | 1,295 | 1,300 | 35,400 | 1,300 |
| 2023-05-26 | 1,313 | 1,313 | 1,299 | 1,300 | 21,700 | 1,300 |
| 2023-05-25 | 1,296 | 1,312 | 1,292 | 1,309 | 44,200 | 1,309 |
| 2023-05-24 | 1,271 | 1,300 | 1,271 | 1,299 | 33,900 | 1,299 |
| 2023-05-23 | 1,281 | 1,291 | 1,266 | 1,278 | 41,200 | 1,278 |
| 2023-05-22 | 1,271 | 1,291 | 1,262 | 1,291 | 41,400 | 1,291 |
| 2023-05-19 | 1,269 | 1,272 | 1,252 | 1,271 | 18,700 | 1,271 |
| 2023-05-18 | 1,256 | 1,259 | 1,236 | 1,259 | 36,100 | 1,259 |
| 2023-05-17 | 1,258 | 1,258 | 1,231 | 1,243 | 32,500 | 1,243 |
| 2023-05-16 | 1,304 | 1,304 | 1,251 | 1,258 | 51,000 | 1,258 |
| 2023-05-15 | 1,322 | 1,329 | 1,298 | 1,307 | 69,100 | 1,307 |
| 2023-05-12 | 1,301 | 1,306 | 1,277 | 1,280 | 27,200 | 1,280 |
| 2023-05-11 | 1,310 | 1,310 | 1,291 | 1,302 | 19,600 | 1,302 |
| 2023-05-10 | 1,325 | 1,325 | 1,306 | 1,306 | 14,800 | 1,306 |
| 2023-05-09 | 1,319 | 1,330 | 1,316 | 1,323 | 41,100 | 1,323 |
| 2023-05-08 | 1,310 | 1,318 | 1,301 | 1,312 | 18,400 | 1,312 |
| 2023-05-02 | 1,306 | 1,314 | 1,295 | 1,308 | 18,500 | 1,308 |
| 2023-05-01 | 1,310 | 1,319 | 1,300 | 1,319 | 35,800 | 1,319 |
| 2023-04-28 | 1,277 | 1,303 | 1,277 | 1,303 | 31,100 | 1,303 |
| 2023-04-27 | 1,264 | 1,270 | 1,258 | 1,265 | 26,400 | 1,265 |
| 2023-04-26 | 1,287 | 1,287 | 1,260 | 1,267 | 12,300 | 1,267 |
| 2023-04-25 | 1,297 | 1,306 | 1,288 | 1,288 | 17,200 | 1,288 |
| 2023-04-24 | 1,286 | 1,293 | 1,280 | 1,292 | 10,100 | 1,292 |
| 2023-04-21 | 1,268 | 1,283 | 1,264 | 1,272 | 15,800 | 1,272 |
| 2023-04-20 | 1,256 | 1,281 | 1,253 | 1,278 | 14,800 | 1,278 |
| 2023-04-19 | 1,278 | 1,278 | 1,260 | 1,262 | 12,400 | 1,262 |
| 2023-04-18 | 1,280 | 1,286 | 1,270 | 1,286 | 12,600 | 1,286 |
| 2023-04-17 | 1,287 | 1,287 | 1,266 | 1,278 | 7,300 | 1,278 |
| 2023-04-14 | 1,275 | 1,279 | 1,268 | 1,274 | 16,600 | 1,274 |
| 2023-04-13 | 1,280 | 1,280 | 1,266 | 1,267 | 14,200 | 1,267 |
| 2023-04-12 | 1,263 | 1,280 | 1,257 | 1,279 | 30,600 | 1,279 |
| 2023-04-11 | 1,250 | 1,267 | 1,247 | 1,264 | 24,600 | 1,264 |
| 2023-04-10 | 1,249 | 1,249 | 1,240 | 1,246 | 16,600 | 1,246 |
| 2023-04-07 | 1,227 | 1,243 | 1,227 | 1,241 | 17,900 | 1,241 |
| 2023-04-06 | 1,245 | 1,245 | 1,223 | 1,227 | 47,200 | 1,227 |
| 2023-04-05 | 1,290 | 1,290 | 1,260 | 1,262 | 30,500 | 1,262 |
| 2023-04-04 | 1,313 | 1,318 | 1,301 | 1,308 | 44,200 | 1,308 |
| 2023-04-03 | 1,326 | 1,326 | 1,302 | 1,307 | 39,000 | 1,307 |
| 2023-03-31 | 1,291 | 1,308 | 1,287 | 1,299 | 35,900 | 1,299 |
| 2023-03-30 | 1,261 | 1,294 | 1,261 | 1,289 | 66,800 | 1,289 |
| 2023-03-29 | 1,287 | 1,295 | 1,281 | 1,294 | 83,000 | 1,294 |
| 2023-03-28 | 1,289 | 1,309 | 1,272 | 1,273 | 62,200 | 1,273 |
| 2023-03-27 | 1,275 | 1,287 | 1,264 | 1,277 | 24,200 | 1,277 |
| 2023-03-24 | 1,289 | 1,291 | 1,273 | 1,274 | 30,500 | 1,274 |
| 2023-03-23 | 1,262 | 1,290 | 1,262 | 1,285 | 36,700 | 1,285 |
| 2023-03-22 | 1,279 | 1,295 | 1,275 | 1,278 | 57,600 | 1,278 |
| 2023-03-20 | 1,281 | 1,285 | 1,261 | 1,261 | 27,400 | 1,261 |
| 2023-03-17 | 1,274 | 1,289 | 1,266 | 1,281 | 37,800 | 1,281 |
| 2023-03-16 | 1,260 | 1,266 | 1,249 | 1,264 | 44,800 | 1,264 |
| 2023-03-15 | 1,271 | 1,297 | 1,271 | 1,295 | 21,800 | 1,295 |
| 2023-03-14 | 1,286 | 1,289 | 1,266 | 1,271 | 48,300 | 1,271 |
| 2023-03-13 | 1,300 | 1,302 | 1,285 | 1,301 | 29,900 | 1,301 |
| 2023-03-10 | 1,347 | 1,347 | 1,320 | 1,320 | 43,000 | 1,320 |
| 2023-03-09 | 1,360 | 1,364 | 1,339 | 1,352 | 33,400 | 1,352 |
| 2023-03-08 | 1,336 | 1,352 | 1,336 | 1,346 | 28,000 | 1,346 |
| 2023-03-07 | 1,338 | 1,347 | 1,334 | 1,336 | 17,700 | 1,336 |
| 2023-03-06 | 1,338 | 1,346 | 1,322 | 1,331 | 27,900 | 1,331 |
| 2023-03-03 | 1,322 | 1,332 | 1,317 | 1,330 | 24,600 | 1,330 |
| 2023-03-02 | 1,346 | 1,346 | 1,318 | 1,322 | 26,100 | 1,322 |
| 2023-03-01 | 1,317 | 1,336 | 1,317 | 1,334 | 18,200 | 1,334 |
| 2023-02-28 | 1,348 | 1,351 | 1,305 | 1,316 | 61,400 | 1,316 |
| 2023-02-27 | 1,301 | 1,341 | 1,301 | 1,332 | 32,600 | 1,332 |
| 2023-02-24 | 1,300 | 1,306 | 1,293 | 1,300 | 24,800 | 1,300 |
| 2023-02-22 | 1,288 | 1,305 | 1,286 | 1,302 | 25,100 | 1,302 |
| 2023-02-21 | 1,287 | 1,305 | 1,280 | 1,295 | 27,800 | 1,295 |
| 2023-02-20 | 1,276 | 1,285 | 1,274 | 1,281 | 14,600 | 1,281 |
| 2023-02-17 | 1,272 | 1,284 | 1,271 | 1,274 | 22,100 | 1,274 |
| 2023-02-16 | 1,281 | 1,294 | 1,266 | 1,281 | 38,000 | 1,281 |
| 2023-02-15 | 1,300 | 1,326 | 1,267 | 1,267 | 80,700 | 1,267 |
| 2023-02-14 | 1,280 | 1,299 | 1,272 | 1,287 | 58,500 | 1,287 |
| 2023-02-13 | 1,275 | 1,286 | 1,266 | 1,271 | 36,400 | 1,271 |
| 2023-02-10 | 1,268 | 1,279 | 1,264 | 1,266 | 17,100 | 1,266 |
| 2023-02-09 | 1,254 | 1,272 | 1,254 | 1,268 | 9,700 | 1,268 |
| 2023-02-08 | 1,270 | 1,276 | 1,258 | 1,260 | 19,000 | 1,260 |
| 2023-02-07 | 1,261 | 1,271 | 1,255 | 1,271 | 14,500 | 1,271 |
| 2023-02-06 | 1,254 | 1,263 | 1,252 | 1,261 | 35,800 | 1,261 |
| 2023-02-03 | 1,244 | 1,258 | 1,243 | 1,256 | 14,600 | 1,256 |
| 2023-02-02 | 1,267 | 1,272 | 1,247 | 1,250 | 21,000 | 1,250 |
| 2023-02-01 | 1,270 | 1,273 | 1,260 | 1,267 | 14,500 | 1,267 |
| 2023-01-31 | 1,246 | 1,267 | 1,246 | 1,260 | 15,400 | 1,260 |
| 2023-01-30 | 1,243 | 1,260 | 1,242 | 1,243 | 39,400 | 1,243 |
| 2023-01-27 | 1,254 | 1,255 | 1,236 | 1,241 | 23,500 | 1,241 |
| 2023-01-26 | 1,266 | 1,266 | 1,253 | 1,254 | 11,100 | 1,254 |
| 2023-01-25 | 1,275 | 1,275 | 1,264 | 1,264 | 16,900 | 1,264 |
| 2023-01-24 | 1,279 | 1,287 | 1,272 | 1,274 | 25,300 | 1,274 |
| 2023-01-23 | 1,255 | 1,276 | 1,255 | 1,276 | 25,600 | 1,276 |
| 2023-01-20 | 1,243 | 1,255 | 1,240 | 1,249 | 22,500 | 1,249 |
| 2023-01-19 | 1,236 | 1,245 | 1,225 | 1,236 | 22,600 | 1,236 |
| 2023-01-18 | 1,224 | 1,248 | 1,220 | 1,245 | 24,800 | 1,245 |
| 2023-01-17 | 1,212 | 1,226 | 1,212 | 1,223 | 21,100 | 1,223 |
| 2023-01-16 | 1,210 | 1,223 | 1,205 | 1,212 | 16,900 | 1,212 |
| 2023-01-13 | 1,226 | 1,233 | 1,222 | 1,223 | 16,500 | 1,223 |
| 2023-01-12 | 1,225 | 1,226 | 1,204 | 1,225 | 15,600 | 1,225 |
| 2023-01-11 | 1,198 | 1,226 | 1,193 | 1,223 | 17,900 | 1,223 |
| 2023-01-10 | 1,204 | 1,206 | 1,190 | 1,190 | 21,500 | 1,190 |
| 2023-01-06 | 1,185 | 1,190 | 1,177 | 1,185 | 18,100 | 1,185 |
| 2023-01-05 | 1,195 | 1,204 | 1,187 | 1,187 | 30,300 | 1,187 |
| 2023-01-04 | 1,218 | 1,218 | 1,195 | 1,195 | 26,300 | 1,195 |
分割・併合履歴 ： [2018-06-27]1株→3株
