6237 (株)イワキの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,686	2,741	2,650	2,739	22,800	913
2016-12-29	2,742	2,742	2,656	2,702	12,200	900.67
2016-12-28	2,690	2,785	2,690	2,770	21,400	923.33
2016-12-27	2,768	2,768	2,702	2,718	19,400	906
2016-12-26	2,810	2,825	2,720	2,733	18,500	911
2016-12-22	2,810	2,810	2,734	2,744	27,300	914.67
2016-12-21	2,661	2,877	2,661	2,778	85,600	926
2016-12-20	2,566	2,695	2,524	2,678	53,800	892.67
2016-12-19	2,689	2,689	2,577	2,584	30,700	861.33
2016-12-16	2,462	2,670	2,462	2,630	75,400	876.67
2016-12-15	2,500	2,515	2,450	2,478	24,300	826
2016-12-14	2,400	2,500	2,400	2,500	29,800	833.33
2016-12-13	2,350	2,441	2,350	2,417	19,100	805.67
2016-12-12	2,400	2,400	2,344	2,400	17,200	800
2016-12-09	2,344	2,407	2,300	2,357	24,100	785.67
2016-12-08	2,458	2,458	2,297	2,344	25,800	781.33
2016-12-07	2,397	2,565	2,383	2,408	52,200	802.67
2016-12-06	2,419	2,461	2,347	2,347	36,300	782.33
2016-12-05	2,300	2,435	2,300	2,369	43,800	789.67
2016-12-02	2,195	2,377	2,171	2,375	57,000	791.67
2016-12-01	2,097	2,223	2,097	2,195	70,600	731.67
2016-11-30	2,050	2,079	2,032	2,069	10,800	689.67
2016-11-29	2,119	2,120	2,041	2,060	23,100	686.67
2016-11-28	2,098	2,117	2,058	2,096	18,600	698.67
2016-11-25	2,100	2,100	2,050	2,067	26,400	689
2016-11-24	2,014	2,150	2,014	2,120	80,800	706.67
2016-11-22	2,022	2,022	1,997	2,010	16,100	670
2016-11-21	1,983	2,031	1,977	2,018	29,200	672.67
2016-11-18	1,930	1,955	1,930	1,955	16,100	651.67
2016-11-17	1,942	1,943	1,890	1,897	16,300	632.33
2016-11-16	1,943	1,948	1,919	1,924	13,800	641.33
2016-11-15	1,904	1,960	1,903	1,960	29,000	653.33
2016-11-14	1,870	1,899	1,863	1,890	16,500	630
2016-11-11	1,890	1,890	1,855	1,861	12,500	620.33
2016-11-10	1,845	1,897	1,840	1,891	29,600	630.33
2016-11-09	1,860	1,875	1,740	1,840	36,000	613.33
2016-11-08	1,838	1,858	1,838	1,858	7,800	619.33
2016-11-07	1,870	1,870	1,832	1,835	7,700	611.67
2016-11-04	1,852	1,861	1,826	1,842	17,600	614
2016-11-02	1,869	1,898	1,863	1,879	22,300	626.33
2016-11-01	1,903	1,908	1,896	1,903	10,200	634.33
2016-10-31	1,910	1,916	1,898	1,903	15,000	634.33
2016-10-28	1,930	1,930	1,894	1,913	37,900	637.67
2016-10-27	1,908	1,938	1,901	1,936	49,900	645.33
2016-10-26	1,893	1,917	1,886	1,899	34,100	633
2016-10-25	1,885	1,891	1,877	1,891	23,100	630.33
2016-10-24	1,881	1,881	1,870	1,879	10,400	626.33
2016-10-21	1,875	1,887	1,863	1,874	10,100	624.67
2016-10-20	1,841	1,894	1,830	1,867	26,900	622.33
2016-10-19	1,830	1,841	1,822	1,841	8,700	613.67
2016-10-17	1,848	1,848	1,823	1,826	5,600	608.67
2016-10-13	1,836	1,848	1,836	1,848	1,600	616
2016-10-12	1,840	1,849	1,827	1,838	6,200	612.67
2016-10-11	1,842	1,850	1,842	1,846	2,400	615.33
2016-10-07	1,849	1,855	1,840	1,848	6,000	616
2016-10-06	1,850	1,850	1,838	1,840	8,700	613.33
2016-10-05	1,840	1,855	1,810	1,840	3,900	613.33
2016-10-04	1,850	1,850	1,810	1,835	9,000	611.67
2016-10-03	1,840	1,859	1,778	1,844	17,800	614.67
2016-09-30	1,846	1,876	1,841	1,845	20,600	615
2016-09-29	1,865	1,875	1,858	1,870	6,700	623.33
2016-09-28	1,860	1,879	1,837	1,868	2,700	622.67
2016-09-27	1,900	1,900	1,869	1,883	11,100	627.67
2016-09-26	1,910	1,910	1,864	1,889	10,200	629.67
2016-09-23	1,855	1,925	1,830	1,900	44,100	633.33
2016-09-21	1,835	1,865	1,822	1,855	29,100	618.33
2016-09-20	1,795	1,848	1,794	1,831	24,100	610.33
2016-09-16	1,810	1,810	1,756	1,774	17,600	591.33
2016-09-15	1,896	1,896	1,795	1,809	38,200	603
2016-09-14	1,845	1,960	1,827	1,936	78,900	645.33
2016-09-13	1,780	1,930	1,780	1,858	49,600	619.33
2016-09-12	1,797	1,799	1,773	1,790	6,700	596.67
2016-09-09	1,816	1,816	1,780	1,785	3,300	595
2016-09-08	1,778	1,788	1,761	1,776	1,300	592
2016-09-07	1,788	1,803	1,751	1,775	4,100	591.67
2016-09-06	1,776	1,790	1,776	1,788	1,500	596
2016-09-05	1,774	1,800	1,750	1,794	5,300	598
2016-09-02	1,780	1,789	1,760	1,774	6,400	591.33
2016-09-01	1,865	1,867	1,773	1,775	18,400	591.67
2016-08-31	1,860	1,932	1,830	1,900	8,900	633.33
2016-08-30	1,878	1,919	1,850	1,889	11,900	629.67
2016-08-29	1,850	1,925	1,836	1,908	21,500	636
2016-08-26	1,840	1,840	1,825	1,836	13,300	612
2016-08-25	1,799	1,815	1,751	1,800	10,500	600
2016-08-24	1,749	1,800	1,745	1,789	15,200	596.33
2016-08-23	1,720	1,740	1,711	1,730	6,600	576.67
2016-08-22	1,712	1,730	1,711	1,720	4,200	573.33
2016-08-19	1,710	1,730	1,699	1,730	9,000	576.67
2016-08-18	1,701	1,730	1,701	1,730	7,500	576.67
2016-08-17	1,705	1,721	1,705	1,721	3,900	573.67
2016-08-16	1,715	1,733	1,699	1,700	12,500	566.67
2016-08-15	1,691	1,712	1,691	1,699	5,900	566.33
2016-08-12	1,733	1,738	1,692	1,694	14,700	564.67
2016-08-10	1,751	1,751	1,697	1,712	6,000	570.67
2016-08-09	1,737	1,740	1,708	1,711	6,000	570.33
2016-08-08	1,727	1,737	1,690	1,719	5,500	573
2016-08-05	1,739	1,745	1,700	1,732	4,000	577.33
2016-08-04	1,700	1,739	1,700	1,720	9,000	573.33
2016-08-03	1,778	1,778	1,700	1,703	4,600	567.67
2016-08-02	1,750	1,760	1,698	1,760	9,600	586.67
2016-08-01	1,805	1,805	1,742	1,742	4,300	580.67
2016-07-29	1,765	1,800	1,765	1,770	2,000	590
2016-07-28	1,764	1,810	1,752	1,765	6,400	588.33
2016-07-27	1,890	1,890	1,795	1,804	21,500	601.33
2016-07-26	1,872	1,872	1,800	1,839	15,600	613
2016-07-25	1,798	1,815	1,788	1,792	14,900	597.33
2016-07-22	1,743	1,774	1,740	1,774	8,800	591.33
2016-07-21	1,773	1,773	1,750	1,756	6,300	585.33
2016-07-20	1,774	1,790	1,759	1,772	5,400	590.67
2016-07-19	1,768	1,775	1,763	1,774	7,200	591.33
2016-07-15	1,768	1,768	1,736	1,742	5,500	580.67
2016-07-14	1,733	1,753	1,733	1,734	5,800	578
2016-07-13	1,770	1,774	1,733	1,733	8,200	577.67
2016-07-12	1,743	1,775	1,730	1,761	17,200	587
2016-07-11	1,693	1,712	1,693	1,706	2,000	568.67
2016-07-08	1,704	1,705	1,690	1,692	4,000	564
2016-07-07	1,720	1,720	1,680	1,713	21,100	571
2016-07-06	1,700	1,700	1,661	1,661	15,100	553.67
2016-07-05	1,650	1,680	1,650	1,660	20,900	553.33
2016-07-04	1,709	1,732	1,694	1,730	11,900	576.67
2016-07-01	1,683	1,708	1,645	1,694	7,100	564.67
2016-06-30	1,675	1,710	1,675	1,694	13,400	564.67
2016-06-29	1,669	1,700	1,630	1,700	18,600	566.67
2016-06-28	1,595	1,615	1,555	1,615	4,800	538.33
2016-06-27	1,559	1,596	1,531	1,595	11,600	531.67
2016-06-24	1,687	1,687	1,500	1,519	46,600	506.33
2016-06-23	1,600	1,615	1,595	1,607	13,900	535.67
2016-06-22	1,620	1,620	1,597	1,600	20,700	533.33
2016-06-21	1,630	1,630	1,600	1,620	17,600	540
2016-06-20	1,635	1,641	1,602	1,616	25,800	538.67
2016-06-17	1,602	1,650	1,596	1,639	24,100	546.33
2016-06-16	1,650	1,680	1,610	1,620	51,800	540
2016-06-15	1,710	1,791	1,680	1,730	18,600	576.67
2016-06-14	1,800	1,801	1,731	1,746	17,600	582
2016-06-13	1,830	1,830	1,804	1,810	3,200	603.33
2016-06-10	1,832	1,840	1,827	1,830	8,000	610
2016-06-09	1,865	1,866	1,834	1,840	12,900	613.33
2016-06-08	1,891	1,895	1,860	1,872	9,800	624
2016-06-07	1,919	1,920	1,878	1,889	4,900	629.67
2016-06-06	1,880	1,900	1,872	1,900	2,800	633.33
2016-06-03	1,871	1,900	1,871	1,888	1,600	629.33
2016-06-02	1,881	1,901	1,864	1,876	7,900	625.33
2016-06-01	1,940	1,940	1,921	1,939	1,400	646.33
2016-05-31	1,920	1,937	1,911	1,936	2,600	645.33
2016-05-30	1,930	1,933	1,920	1,920	3,700	640
2016-05-27	1,958	1,958	1,930	1,930	1,100	643.33
2016-05-26	1,963	1,963	1,920	1,920	2,300	640
2016-05-25	1,982	1,984	1,902	1,923	15,400	641
2016-05-24	1,880	1,908	1,880	1,902	4,100	634
2016-05-23	1,900	1,905	1,870	1,871	4,600	623.67
2016-05-20	1,890	1,900	1,875	1,892	6,800	630.67
2016-05-19	1,892	1,910	1,886	1,892	9,300	630.67
2016-05-18	1,892	1,925	1,892	1,899	5,900	633
2016-05-17	1,911	1,951	1,850	1,920	8,600	640
2016-05-16	1,994	1,995	1,940	1,965	7,700	655
2016-05-13	1,984	1,998	1,975	1,994	6,100	664.67
2016-05-12	1,957	1,973	1,950	1,968	5,200	656
2016-05-11	1,960	1,972	1,951	1,954	4,300	651.33
2016-05-10	1,975	1,976	1,932	1,954	6,400	651.33
2016-05-09	1,930	1,974	1,930	1,961	3,700	653.67
2016-05-06	1,946	1,966	1,904	1,926	13,300	642
2016-05-02	1,980	1,980	1,945	1,953	8,300	651
2016-04-28	1,985	1,996	1,961	1,980	7,400	660
2016-04-27	2,000	2,009	1,985	1,988	3,700	662.67
2016-04-26	2,028	2,028	1,970	2,000	7,200	666.67
2016-04-25	2,094	2,094	2,004	2,028	14,100	676
2016-04-22	1,970	1,984	1,961	1,980	5,900	660
2016-04-21	2,018	2,019	1,960	1,960	16,500	653.33
2016-04-20	2,017	2,018	1,997	2,015	6,700	671.67
2016-04-19	1,999	2,019	1,990	2,017	2,700	672.33
2016-04-18	1,970	1,999	1,960	1,999	5,000	666.33
2016-04-15	1,999	2,008	1,960	2,008	9,500	669.33
2016-04-14	2,010	2,059	1,950	1,980	13,200	660
2016-04-13	1,941	2,000	1,936	1,980	8,800	660
2016-04-12	1,915	1,948	1,915	1,933	10,300	644.33
2016-04-11	1,915	1,941	1,909	1,913	5,200	637.67
2016-04-08	1,910	1,932	1,905	1,919	4,900	639.67
2016-04-07	1,912	1,985	1,902	1,910	9,000	636.67
2016-04-06	1,920	1,980	1,900	1,952	7,100	650.67
2016-04-05	2,000	2,000	1,925	1,925	12,300	641.67
2016-04-04	2,012	2,013	1,990	2,000	8,300	666.67
2016-04-01	2,059	2,095	1,965	1,995	38,300	665
2016-03-31	2,037	2,105	2,037	2,059	25,600	686.33
2016-03-30	2,109	2,123	2,022	2,035	60,300	678.33
2016-03-29	2,180	2,180	2,112	2,123	32,800	707.67
2016-03-28	2,383	2,399	2,185	2,221	62,200	740.33
2016-03-25	2,480	2,480	2,350	2,383	73,000	794.33
2016-03-24	2,240	2,624	2,232	2,354	208,300	784.67
2016-03-23	2,160	2,301	2,105	2,285	115,000	761.67
2016-03-22	2,110	2,182	2,060	2,155	213,900	718.33
2016-03-18	2,050	2,112	2,011	2,084	591,400	694.67

分割・併合履歴： [2018-06-27]1株→3株

6237 (株)イワキ の時系列データ [2016年度]

6237 (株)イワキの時系列データ [2016年度]