6237 (株)イワキの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,200	3,375	3,150	3,215	45,600	1,071.67
2017-12-28	3,150	3,190	3,145	3,150	8,500	1,050
2017-12-27	3,210	3,210	3,145	3,150	16,400	1,050
2017-12-26	3,230	3,240	3,150	3,170	28,400	1,056.67
2017-12-25	3,205	3,275	3,180	3,220	39,000	1,073.33
2017-12-22	3,170	3,190	3,140	3,180	12,100	1,060
2017-12-21	3,185	3,185	3,130	3,180	11,500	1,060
2017-12-20	3,105	3,210	3,105	3,190	19,900	1,063.33
2017-12-19	3,090	3,160	3,090	3,095	11,200	1,031.67
2017-12-18	3,065	3,110	3,050	3,090	9,800	1,030
2017-12-15	3,105	3,105	2,993	3,035	65,500	1,011.67
2017-12-14	3,125	3,165	3,125	3,135	11,300	1,045
2017-12-13	3,235	3,235	3,130	3,130	25,100	1,043.33
2017-12-12	3,265	3,335	3,220	3,250	12,300	1,083.33
2017-12-11	3,235	3,300	3,225	3,265	9,900	1,088.33
2017-12-08	3,270	3,365	3,220	3,235	8,000	1,078.33
2017-12-07	3,245	3,290	3,200	3,250	15,900	1,083.33
2017-12-06	3,220	3,250	3,100	3,175	16,900	1,058.33
2017-12-05	3,225	3,225	3,110	3,220	21,800	1,073.33
2017-12-04	3,405	3,405	3,205	3,205	14,800	1,068.33
2017-12-01	3,300	3,440	3,295	3,420	17,300	1,140
2017-11-30	3,325	3,325	3,195	3,250	14,500	1,083.33
2017-11-29	3,255	3,290	3,225	3,230	13,000	1,076.67
2017-11-28	3,440	3,440	3,275	3,275	16,600	1,091.67
2017-11-27	3,470	3,470	3,360	3,360	6,100	1,120
2017-11-24	3,430	3,495	3,350	3,405	17,000	1,135
2017-11-22	3,395	3,535	3,355	3,485	52,900	1,161.67
2017-11-21	3,220	3,430	3,210	3,395	63,800	1,131.67
2017-11-20	3,190	3,220	3,145	3,150	20,000	1,050
2017-11-17	3,060	3,195	3,060	3,195	61,000	1,065
2017-11-16	2,918	3,060	2,913	3,055	28,000	1,018.33
2017-11-15	3,085	3,110	2,913	2,931	41,900	977
2017-11-13	3,040	3,145	2,985	3,125	98,300	1,041.67
2017-11-10	2,894	2,945	2,881	2,937	7,700	979
2017-11-09	2,929	2,993	2,871	2,894	14,900	964.67
2017-11-08	2,951	2,970	2,916	2,929	13,700	976.33
2017-11-07	2,997	2,998	2,956	2,956	5,100	985.33
2017-11-06	2,985	3,015	2,960	2,999	8,300	999.67
2017-11-02	2,978	3,025	2,958	2,990	9,200	996.67
2017-11-01	2,995	3,025	2,964	2,978	12,700	992.67
2017-10-31	2,969	3,035	2,969	2,995	15,200	998.33
2017-10-30	2,923	2,969	2,923	2,969	6,000	989.67
2017-10-27	2,944	2,946	2,920	2,922	6,800	974
2017-10-26	2,900	2,938	2,883	2,918	8,600	972.67
2017-10-25	2,953	2,953	2,899	2,900	11,900	966.67
2017-10-24	2,858	2,927	2,857	2,927	13,300	975.67
2017-10-23	2,865	2,865	2,832	2,858	4,100	952.67
2017-10-20	2,814	2,865	2,806	2,865	12,300	955
2017-10-19	2,868	2,875	2,823	2,842	10,400	947.33
2017-10-18	2,921	2,924	2,865	2,867	12,500	955.67
2017-10-17	2,960	2,981	2,908	2,924	9,800	974.67
2017-10-16	2,930	2,958	2,927	2,956	10,400	985.33
2017-10-13	2,916	2,930	2,898	2,917	7,900	972.33
2017-10-12	2,889	2,928	2,889	2,916	5,300	972
2017-10-11	2,930	2,930	2,880	2,889	6,700	963
2017-10-10	2,948	2,948	2,919	2,931	4,900	977
2017-10-06	2,961	2,972	2,864	2,948	20,000	982.67
2017-10-05	2,997	3,010	2,961	2,961	5,200	987
2017-10-04	2,995	3,020	2,953	2,997	14,100	999
2017-10-03	2,999	3,035	2,985	2,995	14,300	998.33
2017-10-02	2,984	3,065	2,978	2,998	16,300	999.33
2017-09-29	3,010	3,020	2,978	2,979	11,900	993
2017-09-28	3,055	3,070	2,998	3,055	14,500	1,018.33
2017-09-27	2,989	3,100	2,968	3,050	54,000	1,016.67
2017-09-26	2,887	2,990	2,837	2,989	56,900	996.33
2017-09-25	2,865	2,906	2,850	2,850	9,100	950
2017-09-22	2,791	2,825	2,775	2,815	7,400	938.33
2017-09-21	2,800	2,830	2,799	2,806	10,200	935.33
2017-09-20	2,826	2,826	2,780	2,794	8,100	931.33
2017-09-19	2,900	2,907	2,823	2,826	16,800	942
2017-09-15	2,807	2,884	2,795	2,868	11,300	956
2017-09-14	2,858	2,863	2,807	2,807	9,500	935.67
2017-09-13	2,812	2,897	2,805	2,885	23,500	961.67
2017-09-12	2,800	2,822	2,790	2,812	20,100	937.33
2017-09-11	2,747	2,801	2,747	2,777	13,500	925.67
2017-09-08	2,677	2,706	2,599	2,674	16,500	891.33
2017-09-07	2,626	2,678	2,626	2,675	10,700	891.67
2017-09-06	2,601	2,639	2,520	2,628	21,200	876
2017-09-05	2,742	2,742	2,616	2,639	14,100	879.67
2017-09-04	2,871	2,880	2,685	2,742	40,400	914
2017-09-01	2,802	2,921	2,801	2,921	49,500	973.67
2017-08-31	2,780	2,845	2,764	2,843	36,000	947.67
2017-08-30	2,650	2,780	2,650	2,780	32,800	926.67
2017-08-29	2,683	2,688	2,610	2,650	13,400	883.33
2017-08-28	2,546	2,696	2,546	2,683	41,900	894.33
2017-08-25	2,491	2,528	2,490	2,528	14,400	842.67
2017-08-24	2,448	2,496	2,442	2,492	9,200	830.67
2017-08-23	2,434	2,460	2,430	2,448	7,500	816
2017-08-22	2,405	2,435	2,405	2,426	6,300	808.67
2017-08-21	2,430	2,430	2,392	2,405	13,000	801.67
2017-08-18	2,461	2,499	2,428	2,440	14,700	813.33
2017-08-17	2,490	2,490	2,410	2,469	7,000	823
2017-08-16	2,497	2,500	2,490	2,491	4,500	830.33
2017-08-15	2,500	2,523	2,484	2,514	12,200	838
2017-08-14	2,450	2,505	2,448	2,503	30,800	834.33
2017-08-10	2,340	2,388	2,338	2,386	11,300	795.33
2017-08-09	2,351	2,351	2,314	2,337	5,900	779
2017-08-08	2,355	2,355	2,333	2,351	2,900	783.67
2017-08-07	2,365	2,365	2,290	2,349	16,100	783
2017-08-04	2,373	2,373	2,343	2,365	2,500	788.33
2017-08-03	2,368	2,388	2,345	2,373	6,900	791
2017-08-02	2,396	2,396	2,350	2,368	5,000	789.33
2017-08-01	2,410	2,410	2,384	2,398	6,500	799.33
2017-07-31	2,409	2,410	2,379	2,410	5,000	803.33
2017-07-28	2,410	2,419	2,378	2,409	8,900	803
2017-07-27	2,419	2,422	2,401	2,417	11,700	805.67
2017-07-26	2,410	2,410	2,377	2,410	15,900	803.33
2017-07-25	2,388	2,388	2,358	2,385	12,700	795
2017-07-24	2,353	2,365	2,330	2,365	10,800	788.33
2017-07-21	2,345	2,360	2,329	2,353	13,600	784.33
2017-07-20	2,350	2,351	2,330	2,346	8,400	782
2017-07-19	2,349	2,350	2,325	2,350	5,800	783.33
2017-07-18	2,350	2,350	2,330	2,349	8,900	783
2017-07-14	2,329	2,350	2,329	2,350	4,900	783.33
2017-07-13	2,339	2,358	2,300	2,348	12,300	782.67
2017-07-12	2,365	2,365	2,335	2,340	5,500	780
2017-07-11	2,386	2,386	2,365	2,365	7,500	788.33
2017-07-10	2,400	2,400	2,365	2,365	10,900	788.33
2017-07-07	2,350	2,355	2,346	2,353	11,900	784.33
2017-07-06	2,301	2,341	2,300	2,340	8,300	780
2017-07-05	2,287	2,322	2,270	2,311	11,200	770.33
2017-07-04	2,293	2,309	2,268	2,288	9,900	762.67
2017-07-03	2,330	2,330	2,293	2,293	9,000	764.33
2017-06-30	2,336	2,336	2,320	2,330	8,000	776.67
2017-06-29	2,338	2,348	2,327	2,340	2,600	780
2017-06-28	2,369	2,385	2,310	2,335	3,300	778.33
2017-06-27	2,369	2,385	2,364	2,381	9,100	793.67
2017-06-26	2,349	2,350	2,330	2,349	6,700	783
2017-06-23	2,318	2,322	2,300	2,319	14,000	773
2017-06-22	2,292	2,298	2,286	2,298	3,700	766
2017-06-21	2,300	2,302	2,290	2,292	5,700	764
2017-06-20	2,299	2,300	2,268	2,299	6,100	766.33
2017-06-19	2,293	2,293	2,268	2,285	5,000	761.67
2017-06-16	2,290	2,293	2,197	2,251	16,200	750.33
2017-06-15	2,282	2,283	2,264	2,275	3,400	758.33
2017-06-14	2,300	2,300	2,271	2,285	6,200	761.67
2017-06-13	2,293	2,300	2,273	2,300	6,000	766.67
2017-06-12	2,311	2,316	2,272	2,294	14,000	764.67
2017-06-09	2,265	2,323	2,220	2,279	30,200	759.67
2017-06-08	2,240	2,240	2,228	2,236	5,100	745.33
2017-06-07	2,200	2,240	2,184	2,231	11,500	743.67
2017-06-06	2,164	2,216	2,160	2,215	16,100	738.33
2017-06-05	2,161	2,162	2,088	2,162	17,500	720.67
2017-06-02	2,116	2,154	2,100	2,140	27,500	713.33
2017-06-01	2,138	2,138	2,100	2,110	28,700	703.33
2017-05-31	2,141	2,147	2,136	2,143	3,700	714.33
2017-05-30	2,162	2,170	2,148	2,148	8,400	716
2017-05-29	2,253	2,253	2,153	2,153	15,000	717.67
2017-05-26	2,221	2,227	2,173	2,203	25,200	734.33
2017-05-25	2,225	2,225	2,180	2,201	16,900	733.67
2017-05-24	2,217	2,219	2,183	2,219	9,300	739.67
2017-05-23	2,181	2,221	2,159	2,171	11,500	723.67
2017-05-22	2,201	2,219	2,150	2,181	21,500	727
2017-05-19	2,204	2,207	2,157	2,188	22,000	729.33
2017-05-18	2,200	2,226	2,182	2,212	15,300	737.33
2017-05-17	2,238	2,238	2,200	2,237	13,400	745.67
2017-05-16	2,220	2,243	2,200	2,239	28,000	746.33
2017-05-15	2,286	2,364	2,191	2,191	62,900	730.33
2017-05-12	2,440	2,451	2,400	2,429	8,000	809.67
2017-05-11	2,429	2,460	2,407	2,459	21,400	819.67
2017-05-10	2,380	2,414	2,379	2,414	7,200	804.67
2017-05-09	2,385	2,389	2,353	2,367	4,300	789
2017-05-08	2,327	2,383	2,327	2,381	16,800	793.67
2017-05-02	2,318	2,320	2,293	2,313	3,200	771
2017-05-01	2,285	2,305	2,284	2,293	5,400	764.33
2017-04-28	2,293	2,300	2,260	2,285	9,600	761.67
2017-04-27	2,323	2,323	2,237	2,247	17,500	749
2017-04-26	2,294	2,294	2,250	2,274	14,800	758
2017-04-25	2,259	2,271	2,239	2,244	14,200	748
2017-04-24	2,277	2,277	2,210	2,248	14,300	749.33
2017-04-21	2,255	2,274	2,233	2,264	15,100	754.67
2017-04-20	2,162	2,255	2,131	2,223	15,400	741
2017-04-19	2,140	2,155	2,090	2,143	14,400	714.33
2017-04-18	2,165	2,177	2,140	2,146	8,800	715.33
2017-04-17	2,067	2,123	2,041	2,112	7,700	704
2017-04-14	2,042	2,092	2,042	2,075	10,700	691.67
2017-04-13	2,052	2,100	2,000	2,092	82,500	697.33
2017-04-12	2,240	2,240	2,099	2,100	33,500	700
2017-04-11	2,271	2,280	2,227	2,241	13,700	747
2017-04-10	2,335	2,335	2,250	2,271	16,100	757
2017-04-07	2,270	2,338	2,270	2,300	8,300	766.67
2017-04-06	2,348	2,348	2,232	2,261	19,700	753.67
2017-04-05	2,355	2,400	2,293	2,325	22,300	775
2017-04-04	2,399	2,400	2,350	2,370	11,500	790
2017-04-03	2,433	2,433	2,400	2,429	3,500	809.67
2017-03-31	2,400	2,425	2,389	2,397	6,600	799
2017-03-30	2,343	2,419	2,343	2,390	9,300	796.67
2017-03-29	2,320	2,395	2,320	2,357	20,700	785.67
2017-03-28	2,410	2,410	2,383	2,395	9,900	798.33
2017-03-27	2,493	2,493	2,342	2,360	29,500	786.67
2017-03-24	2,437	2,544	2,416	2,443	23,900	814.33
2017-03-23	2,422	2,437	2,411	2,415	11,700	805
2017-03-22	2,495	2,495	2,422	2,422	17,100	807.33
2017-03-21	2,515	2,515	2,493	2,498	9,300	832.67
2017-03-17	2,507	2,523	2,507	2,511	3,700	837
2017-03-16	2,510	2,510	2,501	2,507	9,000	835.67
2017-03-15	2,511	2,527	2,511	2,512	14,600	837.33
2017-03-14	2,514	2,519	2,508	2,509	6,300	836.33
2017-03-13	2,500	2,520	2,500	2,514	11,600	838
2017-03-10	2,492	2,525	2,492	2,510	22,800	836.67
2017-03-09	2,506	2,575	2,506	2,532	15,200	844
2017-03-08	2,589	2,589	2,500	2,506	27,000	835.33
2017-03-07	2,602	2,632	2,561	2,562	21,900	854
2017-03-06	2,649	2,655	2,580	2,607	25,600	869
2017-03-03	2,610	2,680	2,577	2,649	24,000	883
2017-03-02	2,633	2,633	2,596	2,600	9,400	866.67
2017-03-01	2,610	2,620	2,597	2,609	6,600	869.67
2017-02-28	2,626	2,626	2,590	2,607	9,300	869
2017-02-27	2,643	2,643	2,550	2,576	20,100	858.67
2017-02-24	2,690	2,695	2,616	2,616	20,900	872
2017-02-23	2,771	2,771	2,681	2,685	20,500	895
2017-02-22	2,791	2,806	2,771	2,771	5,100	923.67
2017-02-21	2,800	2,819	2,769	2,800	31,900	933.33
2017-02-20	2,800	2,800	2,753	2,784	10,000	928
2017-02-17	2,736	2,779	2,734	2,770	10,300	923.33
2017-02-16	2,753	2,820	2,724	2,736	25,900	912
2017-02-15	2,708	2,780	2,708	2,746	20,800	915.33
2017-02-14	2,620	2,729	2,611	2,669	48,200	889.67
2017-02-13	2,553	2,599	2,503	2,544	20,700	848
2017-02-10	2,630	2,655	2,521	2,540	92,400	846.67
2017-02-09	2,960	2,960	2,826	2,880	32,900	960
2017-02-08	2,764	2,900	2,759	2,900	41,900	966.67
2017-02-07	2,750	2,767	2,717	2,765	16,600	921.67
2017-02-06	2,700	2,748	2,700	2,740	12,500	913.33
2017-02-03	2,720	2,720	2,690	2,700	6,100	900
2017-02-02	2,700	2,743	2,681	2,702	9,100	900.67
2017-02-01	2,720	2,735	2,627	2,700	16,200	900
2017-01-31	2,750	2,750	2,723	2,726	5,700	908.67
2017-01-30	2,744	2,760	2,722	2,757	8,800	919
2017-01-27	2,749	2,749	2,716	2,744	13,600	914.67
2017-01-26	2,789	2,789	2,707	2,730	17,100	910
2017-01-25	2,686	2,745	2,666	2,730	20,100	910
2017-01-24	2,688	2,688	2,621	2,645	13,900	881.67
2017-01-23	2,662	2,688	2,654	2,683	10,200	894.33
2017-01-20	2,620	2,661	2,620	2,658	16,300	886
2017-01-19	2,688	2,688	2,612	2,651	7,500	883.67
2017-01-18	2,630	2,667	2,615	2,644	7,100	881.33
2017-01-17	2,707	2,708	2,590	2,667	31,200	889
2017-01-16	2,783	2,790	2,744	2,753	8,400	917.67
2017-01-13	2,760	2,774	2,750	2,770	4,500	923.33
2017-01-12	2,765	2,828	2,742	2,766	27,600	922
2017-01-11	2,722	2,768	2,706	2,766	16,600	922
2017-01-10	2,740	2,763	2,691	2,732	15,400	910.67
2017-01-06	2,799	2,800	2,700	2,742	26,500	914
2017-01-05	2,730	2,845	2,727	2,806	31,900	935.33
2017-01-04	2,739	2,769	2,700	2,735	20,900	911.67

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 [2017年度]

6237 (株)イワキの時系列データ [2017年度]