6237 (株)イワキの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,222	1,244	1,206	1,237	28,300	1,237
2019-12-27	1,227	1,233	1,195	1,222	54,700	1,222
2019-12-26	1,191	1,215	1,152	1,213	75,100	1,213
2019-12-25	1,222	1,248	1,191	1,194	64,700	1,194
2019-12-24	1,185	1,196	1,172	1,196	40,600	1,196
2019-12-23	1,181	1,197	1,163	1,190	27,100	1,190
2019-12-20	1,197	1,228	1,180	1,191	107,500	1,191
2019-12-19	1,210	1,210	1,176	1,187	38,900	1,187
2019-12-18	1,214	1,214	1,182	1,202	28,400	1,202
2019-12-17	1,188	1,214	1,173	1,214	38,400	1,214
2019-12-16	1,183	1,187	1,168	1,178	18,700	1,178
2019-12-13	1,200	1,208	1,179	1,184	50,600	1,184
2019-12-12	1,215	1,215	1,176	1,176	33,500	1,176
2019-12-11	1,229	1,238	1,211	1,215	19,300	1,215
2019-12-10	1,214	1,254	1,213	1,229	72,900	1,229
2019-12-09	1,212	1,218	1,200	1,209	37,300	1,209
2019-12-06	1,174	1,208	1,168	1,206	47,300	1,206
2019-12-05	1,201	1,202	1,176	1,180	24,100	1,180
2019-12-04	1,183	1,207	1,173	1,201	58,300	1,201
2019-12-03	1,140	1,193	1,136	1,185	36,200	1,185
2019-12-02	1,143	1,146	1,120	1,146	29,100	1,146
2019-11-29	1,161	1,165	1,126	1,135	27,900	1,135
2019-11-28	1,168	1,184	1,151	1,161	30,700	1,161
2019-11-27	1,180	1,189	1,164	1,180	27,400	1,180
2019-11-26	1,144	1,185	1,141	1,175	46,000	1,175
2019-11-25	1,157	1,168	1,131	1,143	36,200	1,143
2019-11-22	1,130	1,160	1,121	1,145	35,600	1,145
2019-11-21	1,125	1,125	1,084	1,122	28,200	1,122
2019-11-20	1,139	1,145	1,114	1,125	58,100	1,125
2019-11-19	1,120	1,172	1,115	1,153	114,500	1,153
2019-11-18	1,081	1,130	1,081	1,118	122,100	1,118
2019-11-15	1,065	1,127	1,007	1,076	131,900	1,076
2019-11-14	1,049	1,060	1,037	1,041	21,200	1,041
2019-11-13	1,055	1,058	1,049	1,050	16,300	1,050
2019-11-12	1,084	1,084	1,053	1,062	17,200	1,062
2019-11-11	1,080	1,098	1,072	1,079	39,400	1,079
2019-11-08	1,064	1,064	1,049	1,053	23,500	1,053
2019-11-07	1,055	1,055	1,040	1,053	26,600	1,053
2019-11-06	1,052	1,058	1,050	1,055	22,500	1,055
2019-11-05	1,037	1,053	1,022	1,046	29,200	1,046
2019-11-01	1,027	1,041	1,013	1,035	23,400	1,035
2019-10-31	1,043	1,051	1,031	1,043	32,600	1,043
2019-10-30	1,060	1,060	1,033	1,040	81,400	1,040
2019-10-29	1,063	1,065	1,052	1,060	33,100	1,060
2019-10-28	1,047	1,051	1,038	1,049	28,500	1,049
2019-10-25	1,038	1,040	1,024	1,032	27,700	1,032
2019-10-24	1,023	1,040	1,019	1,040	23,900	1,040
2019-10-23	1,017	1,024	1,001	1,013	22,100	1,013
2019-10-21	1,005	1,015	1,000	1,011	22,400	1,011
2019-10-18	977	1,000	966	995	39,200	995
2019-10-17	978	983	968	968	27,600	968
2019-10-16	973	985	973	978	22,600	978
2019-10-15	971	983	969	973	23,700	973
2019-10-11	957	963	950	962	29,800	962
2019-10-10	956	956	946	950	12,500	950
2019-10-09	947	956	943	956	16,100	956
2019-10-08	953	975	953	965	27,200	965
2019-10-07	956	957	949	955	15,500	955
2019-10-04	941	957	937	956	9,800	956
2019-10-03	960	960	938	949	10,900	949
2019-10-02	958	974	958	969	14,200	969
2019-10-01	977	978	966	971	24,000	971
2019-09-30	983	983	964	972	27,000	972
2019-09-27	999	999	979	987	20,800	987
2019-09-26	1,010	1,020	990	997	45,100	997
2019-09-25	1,002	1,005	987	1,003	35,400	1,003
2019-09-24	997	1,017	991	1,003	26,600	1,003
2019-09-20	998	1,004	987	990	11,900	990
2019-09-19	997	999	979	996	30,800	996
2019-09-18	1,006	1,026	986	998	30,600	998
2019-09-17	1,003	1,003	989	998	17,600	998
2019-09-13	1,003	1,005	986	994	29,200	994
2019-09-12	983	1,005	980	997	34,600	997
2019-09-11	960	988	960	977	30,700	977
2019-09-10	946	958	945	952	22,300	952
2019-09-09	928	945	923	944	19,900	944
2019-09-06	930	935	927	929	9,900	929
2019-09-05	911	935	905	930	56,500	930
2019-09-04	905	914	904	907	14,000	907
2019-09-03	917	918	910	914	14,600	914
2019-09-02	911	918	907	917	12,800	917
2019-08-30	901	927	901	918	31,300	918
2019-08-29	903	907	888	895	18,900	895
2019-08-28	922	922	896	907	17,600	907
2019-08-27	914	920	897	915	22,100	915
2019-08-26	909	909	887	896	39,400	896
2019-08-23	919	934	912	924	28,200	924
2019-08-22	934	934	909	914	31,300	914
2019-08-21	940	941	916	924	23,200	924
2019-08-20	883	941	883	939	58,300	939
2019-08-19	923	931	880	882	90,400	882
2019-08-16	956	956	919	920	64,200	920
2019-08-15	940	965	936	959	36,000	959
2019-08-14	919	970	919	970	52,400	970
2019-08-13	954	954	894	910	129,200	910
2019-08-09	1,082	1,082	1,054	1,059	38,600	1,059
2019-08-08	1,077	1,077	1,051	1,053	21,400	1,053
2019-08-07	1,090	1,090	1,066	1,066	14,900	1,066
2019-08-06	1,046	1,098	1,043	1,094	39,800	1,094
2019-08-05	1,119	1,119	1,067	1,093	34,000	1,093
2019-08-02	1,160	1,162	1,109	1,128	80,100	1,128
2019-08-01	1,191	1,191	1,169	1,190	17,300	1,190
2019-07-31	1,203	1,224	1,200	1,203	39,100	1,203
2019-07-30	1,217	1,239	1,209	1,211	72,900	1,211
2019-07-29	1,228	1,241	1,208	1,217	108,500	1,217
2019-07-26	1,194	1,229	1,189	1,201	124,000	1,201
2019-07-25	1,189	1,205	1,169	1,183	107,000	1,183
2019-07-24	1,123	1,186	1,122	1,178	121,000	1,178
2019-07-23	1,137	1,155	1,110	1,110	78,700	1,110
2019-07-22	1,119	1,140	1,114	1,125	42,800	1,125
2019-07-19	1,091	1,118	1,077	1,113	35,600	1,113
2019-07-18	1,115	1,116	1,088	1,091	43,000	1,091
2019-07-17	1,120	1,126	1,110	1,121	41,600	1,121
2019-07-16	1,145	1,145	1,121	1,123	21,900	1,123
2019-07-12	1,167	1,174	1,139	1,145	51,200	1,145
2019-07-11	1,134	1,159	1,129	1,153	86,500	1,153
2019-07-10	1,140	1,144	1,128	1,136	61,700	1,136
2019-07-09	1,132	1,144	1,127	1,129	76,100	1,129
2019-07-08	1,124	1,138	1,115	1,122	66,500	1,122
2019-07-05	1,094	1,124	1,087	1,113	93,400	1,113
2019-07-04	1,073	1,095	1,065	1,087	26,400	1,087
2019-07-03	1,093	1,105	1,072	1,072	54,100	1,072
2019-07-02	1,101	1,106	1,091	1,091	51,500	1,091
2019-07-01	1,095	1,119	1,085	1,118	130,600	1,118
2019-06-28	1,061	1,080	1,046	1,073	60,000	1,073
2019-06-27	1,035	1,065	1,024	1,062	47,700	1,062
2019-06-26	1,032	1,039	1,018	1,023	32,500	1,023
2019-06-25	1,065	1,065	1,029	1,031	63,000	1,031
2019-06-24	1,077	1,077	1,029	1,035	67,500	1,035
2019-06-21	1,054	1,089	1,049	1,089	101,400	1,089
2019-06-20	1,059	1,065	1,045	1,054	38,000	1,054
2019-06-19	1,036	1,062	1,029	1,062	56,900	1,062
2019-06-18	1,049	1,049	1,013	1,016	46,500	1,016
2019-06-17	1,083	1,083	1,053	1,054	44,200	1,054
2019-06-14	1,090	1,090	1,077	1,084	56,400	1,084
2019-06-13	1,066	1,080	1,052	1,071	51,200	1,071
2019-06-12	1,081	1,097	1,070	1,070	87,400	1,070
2019-06-11	1,063	1,089	1,054	1,086	108,800	1,086
2019-06-10	1,061	1,065	1,047	1,063	79,600	1,063
2019-06-07	1,013	1,045	1,006	1,045	68,500	1,045
2019-06-06	1,030	1,035	1,008	1,012	77,400	1,012
2019-06-05	1,038	1,066	1,032	1,038	165,600	1,038
2019-06-04	993	1,042	993	1,038	261,900	1,038
2019-06-03	970	1,004	965	991	158,300	991
2019-05-31	987	988	968	969	88,900	969
2019-05-30	982	991	966	990	79,400	990
2019-05-29	974	983	960	977	41,200	977
2019-05-28	980	992	974	981	110,600	981
2019-05-27	979	983	968	975	65,500	975
2019-05-24	984	984	967	974	44,900	974
2019-05-23	973	988	963	987	75,100	987
2019-05-22	978	984	964	978	68,800	978
2019-05-21	966	983	954	975	60,000	975
2019-05-20	974	997	950	962	118,600	962
2019-05-17	973	973	951	964	103,900	964
2019-05-16	956	977	944	966	70,600	966
2019-05-15	939	965	930	962	157,400	962
2019-05-14	858	869	843	864	67,900	864
2019-05-13	916	916	880	880	60,300	880
2019-05-10	920	935	909	917	70,000	917
2019-05-09	951	963	916	918	96,800	918
2019-05-08	952	959	932	953	133,700	953
2019-05-07	968	976	953	963	76,800	963
2019-04-26	976	979	952	962	138,000	962
2019-04-25	979	985	952	983	666,700	983
2019-04-24	964	975	955	972	266,400	972
2019-04-23	951	963	940	962	103,900	962
2019-04-22	953	953	926	950	82,900	950
2019-04-19	950	960	945	945	28,400	945
2019-04-18	948	957	937	952	82,700	952
2019-04-17	944	964	940	945	52,400	945
2019-04-16	944	957	939	941	36,100	941
2019-04-15	937	951	937	944	46,000	944
2019-04-12	934	955	926	926	86,300	926
2019-04-11	944	957	940	949	58,600	949
2019-04-10	951	964	930	948	82,600	948
2019-04-09	968	970	948	958	66,500	958
2019-04-08	964	972	955	971	89,900	971
2019-04-05	957	970	952	955	117,400	955
2019-04-04	953	966	945	952	50,500	952
2019-04-03	945	961	937	956	51,100	956
2019-04-02	928	947	916	945	79,900	945
2019-04-01	925	938	921	925	84,400	925
2019-03-29	919	926	905	910	78,100	910
2019-03-28	945	950	914	914	143,800	914
2019-03-27	946	964	939	946	57,800	946
2019-03-26	944	963	941	948	77,100	948
2019-03-25	950	954	928	937	107,700	937
2019-03-22	970	970	960	964	63,200	964
2019-03-20	968	976	966	973	87,800	973
2019-03-19	964	970	962	964	77,300	964
2019-03-18	950	969	950	960	185,000	960
2019-03-15	961	964	944	944	746,900	944
2019-03-14	976	980	959	959	145,200	959
2019-03-13	976	983	959	977	213,500	977
2019-03-12	974	987	971	975	188,900	975
2019-03-11	964	984	959	969	79,800	969
2019-03-08	981	984	957	966	151,600	966
2019-03-07	1,001	1,001	981	982	190,400	982
2019-03-06	999	1,028	998	1,003	263,800	1,003
2019-03-05	1,005	1,020	989	990	401,900	990
2019-03-04	1,066	1,072	1,015	1,015	533,700	1,015
2019-03-01	1,087	1,109	1,068	1,075	154,100	1,075
2019-02-28	1,160	1,169	1,104	1,110	173,400	1,110
2019-02-27	1,223	1,230	1,167	1,190	188,500	1,190
2019-02-26	1,200	1,237	1,195	1,198	269,000	1,198
2019-02-25	1,145	1,267	1,090	1,241	836,400	1,241
2019-02-22	1,036	1,042	1,022	1,042	9,700	1,042
2019-02-21	1,040	1,049	1,031	1,040	17,400	1,040
2019-02-20	1,034	1,034	1,024	1,032	4,900	1,032
2019-02-19	1,020	1,036	1,020	1,029	15,800	1,029
2019-02-18	1,029	1,029	1,017	1,019	11,900	1,019
2019-02-15	1,021	1,033	1,013	1,014	19,500	1,014
2019-02-14	1,020	1,048	1,008	1,040	67,300	1,040
2019-02-13	1,135	1,148	1,120	1,148	25,400	1,148
2019-02-12	1,115	1,135	1,115	1,125	7,800	1,125
2019-02-08	1,115	1,124	1,104	1,116	17,800	1,116
2019-02-07	1,114	1,122	1,096	1,121	12,400	1,121
2019-02-06	1,127	1,127	1,104	1,114	9,300	1,114
2019-02-05	1,124	1,124	1,105	1,115	6,800	1,115
2019-02-04	1,118	1,137	1,109	1,113	10,000	1,113
2019-02-01	1,095	1,110	1,084	1,099	8,600	1,099
2019-01-31	1,077	1,108	1,077	1,087	4,300	1,087
2019-01-30	1,099	1,102	1,071	1,073	9,400	1,073
2019-01-29	1,141	1,141	1,081	1,096	18,500	1,096
2019-01-28	1,119	1,134	1,101	1,121	19,100	1,121
2019-01-25	1,091	1,129	1,086	1,099	39,400	1,099
2019-01-24	1,075	1,085	1,050	1,061	15,400	1,061
2019-01-23	1,021	1,085	1,003	1,074	20,200	1,074
2019-01-22	1,035	1,035	1,015	1,026	8,600	1,026
2019-01-21	1,024	1,054	1,018	1,020	13,000	1,020
2019-01-18	1,009	1,014	1,001	1,002	5,200	1,002
2019-01-17	1,014	1,014	1,000	1,004	10,600	1,004
2019-01-16	1,008	1,020	992	1,017	10,400	1,017
2019-01-15	1,009	1,011	995	1,008	8,700	1,008
2019-01-11	1,020	1,025	994	1,003	13,900	1,003
2019-01-10	1,019	1,026	1,001	1,005	15,900	1,005
2019-01-09	1,017	1,031	1,012	1,019	8,300	1,019
2019-01-08	1,040	1,040	1,000	1,012	14,900	1,012
2019-01-07	1,002	1,033	1,002	1,020	14,200	1,020
2019-01-04	986	990	946	984	26,100	984

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 [2019年度]

6237 (株)イワキの時系列データ [2019年度]