6237 (株)イワキの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	810	813	800	813	55,200	813
2020-12-29	810	814	805	814	59,600	814
2020-12-28	809	811	806	810	50,800	810
2020-12-25	810	812	808	810	49,000	810
2020-12-24	810	813	805	813	27,700	813
2020-12-23	810	811	805	806	51,600	806
2020-12-22	818	820	812	817	34,300	817
2020-12-21	820	823	810	820	49,700	820
2020-12-18	820	820	816	820	31,500	820
2020-12-17	826	832	822	830	29,700	830
2020-12-16	838	839	822	825	54,500	825
2020-12-15	838	843	837	837	41,100	837
2020-12-14	847	849	840	840	39,200	840
2020-12-11	840	848	834	842	51,500	842
2020-12-10	835	847	835	840	36,500	840
2020-12-09	821	840	821	840	51,800	840
2020-12-08	820	821	816	819	50,900	819
2020-12-07	844	846	817	817	78,800	817
2020-12-04	820	844	816	844	67,300	844
2020-12-03	804	820	803	815	31,800	815
2020-12-02	817	819	802	802	48,100	802
2020-12-01	802	817	801	809	24,000	809
2020-11-30	819	819	801	801	23,300	801
2020-11-27	820	822	812	813	48,700	813
2020-11-26	817	822	815	819	33,400	819
2020-11-25	817	823	810	812	34,700	812
2020-11-24	820	820	808	811	27,800	811
2020-11-20	799	817	798	815	17,700	815
2020-11-19	800	805	797	799	27,700	799
2020-11-18	800	803	796	799	28,700	799
2020-11-17	812	812	796	798	78,100	798
2020-11-16	803	808	798	803	73,400	803
2020-11-13	836	837	802	802	98,000	802
2020-11-12	860	860	839	847	31,200	847
2020-11-11	862	862	849	853	39,300	853
2020-11-10	859	860	840	854	54,400	854
2020-11-09	838	855	834	849	57,900	849
2020-11-06	820	825	814	821	51,500	821
2020-11-05	847	847	810	815	83,800	815
2020-11-04	848	855	840	841	27,000	841
2020-11-02	836	845	835	845	14,500	845
2020-10-30	843	845	827	836	35,700	836
2020-10-29	826	850	825	849	28,900	849
2020-10-28	848	849	827	834	20,000	834
2020-10-27	830	852	818	852	33,900	852
2020-10-26	839	841	831	837	43,600	837
2020-10-23	849	851	838	839	28,100	839
2020-10-22	869	869	843	847	56,100	847
2020-10-21	870	873	866	870	30,100	870
2020-10-20	865	871	864	868	31,000	868
2020-10-19	870	873	863	870	34,500	870
2020-10-16	870	871	863	870	22,000	870
2020-10-15	870	872	866	870	31,500	870
2020-10-14	870	873	867	871	30,400	871
2020-10-13	880	880	869	878	22,300	878
2020-10-12	885	892	872	875	33,700	875
2020-10-09	900	901	892	900	41,100	900
2020-10-08	900	909	896	900	30,200	900
2020-10-07	900	901	894	898	32,100	898
2020-10-06	907	909	899	903	21,300	903
2020-10-05	920	929	901	907	39,800	907
2020-10-02	957	958	917	917	30,900	917
2020-09-30	977	977	948	950	49,500	950
2020-09-29	963	982	950	977	35,400	977
2020-09-28	938	978	935	978	56,800	978
2020-09-25	930	930	924	930	31,100	930
2020-09-24	945	948	924	930	34,500	930
2020-09-23	954	960	937	943	25,900	943
2020-09-18	935	964	931	964	29,500	964
2020-09-17	950	951	926	930	55,600	930
2020-09-16	960	985	948	955	30,200	955
2020-09-15	960	961	947	961	6,800	961
2020-09-14	972	976	946	956	25,500	956
2020-09-11	939	970	931	966	41,100	966
2020-09-10	933	933	925	930	18,000	930
2020-09-09	930	934	920	922	35,300	922
2020-09-08	938	938	924	930	22,300	930
2020-09-07	924	936	924	933	14,500	933
2020-09-04	928	936	923	924	10,300	924
2020-09-03	940	948	930	935	12,600	935
2020-09-02	939	942	925	930	9,200	930
2020-09-01	949	949	921	936	12,800	936
2020-08-31	932	951	932	934	10,200	934
2020-08-28	941	951	916	930	20,900	930
2020-08-27	969	969	943	948	13,600	948
2020-08-26	968	968	952	959	16,500	959
2020-08-25	955	968	951	964	16,900	964
2020-08-24	946	954	937	954	7,200	954
2020-08-21	950	950	937	946	14,900	946
2020-08-20	961	961	932	936	28,600	936
2020-08-19	996	996	962	964	28,000	964
2020-08-18	993	1,008	986	1,003	15,000	1,003
2020-08-17	1,006	1,006	980	987	14,900	987
2020-08-14	1,031	1,031	998	1,006	18,100	1,006
2020-08-13	1,037	1,054	1,012	1,027	24,200	1,027
2020-08-12	1,010	1,065	1,000	1,018	68,200	1,018
2020-08-11	965	1,018	954	1,010	48,000	1,010
2020-08-07	929	953	910	951	24,100	951
2020-08-06	928	935	911	913	18,500	913
2020-08-05	905	924	890	924	29,400	924
2020-08-04	938	938	892	902	32,200	902
2020-08-03	940	940	912	923	17,000	923
2020-07-31	966	966	900	942	49,200	942
2020-07-30	968	978	940	978	19,100	978
2020-07-29	970	972	955	968	20,400	968
2020-07-28	972	975	958	975	37,800	975
2020-07-27	950	969	931	969	36,700	969
2020-07-22	978	978	955	956	38,200	956
2020-07-21	953	993	948	993	25,800	993
2020-07-20	935	950	925	947	21,200	947
2020-07-17	949	960	931	947	13,000	947
2020-07-16	963	963	942	949	20,600	949
2020-07-15	946	962	943	957	22,400	957
2020-07-14	943	948	928	943	26,600	943
2020-07-13	931	944	917	943	34,600	943
2020-07-10	935	943	909	917	56,300	917
2020-07-09	980	981	941	941	38,300	941
2020-07-08	983	1,002	978	982	41,200	982
2020-07-07	996	1,000	972	981	36,000	981
2020-07-06	969	991	961	991	37,100	991
2020-07-03	992	1,001	953	970	39,400	970
2020-07-02	1,011	1,021	999	1,000	41,100	1,000
2020-07-01	1,072	1,072	993	1,002	51,400	1,002
2020-06-30	1,050	1,072	1,048	1,068	68,100	1,068
2020-06-29	1,014	1,071	1,001	1,050	104,400	1,050
2020-06-26	999	1,036	999	1,034	85,400	1,034
2020-06-25	996	1,000	977	988	35,300	988
2020-06-24	991	1,009	980	1,009	52,600	1,009
2020-06-23	994	1,007	980	991	28,500	991
2020-06-22	997	999	980	987	14,600	987
2020-06-19	1,000	1,001	975	997	36,800	997
2020-06-18	985	1,001	970	1,000	37,400	1,000
2020-06-17	980	987	965	981	40,900	981
2020-06-16	986	998	964	974	62,100	974
2020-06-15	1,000	1,009	981	986	37,000	986
2020-06-12	1,019	1,019	987	1,009	86,400	1,009
2020-06-11	1,060	1,070	1,026	1,027	63,300	1,027
2020-06-10	1,022	1,063	1,016	1,061	56,100	1,061
2020-06-09	1,045	1,060	1,009	1,015	58,900	1,015
2020-06-08	1,027	1,043	1,019	1,042	49,800	1,042
2020-06-05	1,017	1,019	994	1,018	66,400	1,018
2020-06-04	1,055	1,055	1,017	1,021	40,500	1,021
2020-06-03	1,042	1,052	1,035	1,046	45,400	1,046
2020-06-02	1,033	1,038	1,026	1,037	28,400	1,037
2020-06-01	1,042	1,042	1,029	1,030	31,500	1,030
2020-05-29	1,083	1,092	1,014	1,020	151,700	1,020
2020-05-28	1,100	1,134	1,077	1,134	47,600	1,134
2020-05-27	1,055	1,090	1,034	1,089	30,200	1,089
2020-05-26	1,039	1,055	1,029	1,053	40,600	1,053
2020-05-25	1,009	1,029	1,006	1,024	21,400	1,024
2020-05-22	989	1,004	989	1,000	23,500	1,000
2020-05-21	982	993	973	993	22,600	993
2020-05-20	977	987	972	982	21,700	982
2020-05-19	960	976	956	968	21,600	968
2020-05-18	959	960	937	954	30,800	954
2020-05-15	969	973	938	958	38,300	958
2020-05-14	984	998	940	950	51,600	950
2020-05-13	961	985	955	985	22,200	985
2020-05-12	981	990	963	970	36,700	970
2020-05-11	964	987	963	987	22,200	987
2020-05-08	976	976	949	956	32,000	956
2020-05-07	925	964	923	957	49,700	957
2020-05-01	909	919	901	910	24,600	910
2020-04-30	914	930	900	927	146,100	927
2020-04-28	951	955	894	901	219,000	901
2020-04-27	937	946	920	946	59,200	946
2020-04-24	925	931	910	922	53,100	922
2020-04-23	908	936	908	930	71,900	930
2020-04-22	896	903	881	898	78,400	898
2020-04-21	889	918	883	899	53,600	899
2020-04-20	902	925	889	903	48,000	903
2020-04-17	903	926	894	899	45,600	899
2020-04-16	883	905	883	903	30,800	903
2020-04-15	916	916	889	898	42,400	898
2020-04-14	897	920	888	916	34,700	916
2020-04-13	932	932	883	895	32,000	895
2020-04-10	933	935	911	924	57,900	924
2020-04-09	918	932	898	918	58,000	918
2020-04-08	884	920	878	908	85,100	908
2020-04-07	836	880	833	872	52,700	872
2020-04-06	789	842	789	834	46,500	834
2020-04-03	781	796	770	783	32,200	783
2020-04-02	808	821	785	786	33,200	786
2020-04-01	843	856	816	822	37,800	822
2020-03-31	870	881	848	858	40,000	858
2020-03-30	882	895	841	881	89,700	881
2020-03-27	912	929	879	929	113,300	929
2020-03-26	860	882	843	882	67,100	882
2020-03-25	820	850	803	845	65,700	845
2020-03-24	772	781	750	779	51,600	779
2020-03-23	726	763	703	757	72,500	757
2020-03-19	731	741	713	729	93,400	729
2020-03-18	787	793	720	725	157,700	725
2020-03-17	746	792	702	783	67,600	783
2020-03-16	798	804	749	754	58,900	754
2020-03-13	778	794	746	770	77,600	770
2020-03-12	871	880	833	851	90,800	851
2020-03-11	907	925	886	886	68,700	886
2020-03-10	881	921	840	914	84,900	914
2020-03-09	929	946	886	888	105,300	888
2020-03-06	935	939	910	915	59,200	915
2020-03-05	976	998	937	954	52,500	954
2020-03-04	929	965	929	947	24,700	947
2020-03-03	978	992	941	941	37,100	941
2020-03-02	929	989	929	968	69,200	968
2020-02-28	965	977	946	947	41,300	947
2020-02-27	1,018	1,026	986	1,003	40,200	1,003
2020-02-26	1,000	1,039	990	1,022	69,800	1,022
2020-02-25	1,000	1,017	976	1,001	41,500	1,001
2020-02-21	1,060	1,073	1,043	1,058	36,800	1,058
2020-02-20	1,087	1,098	1,067	1,069	22,300	1,069
2020-02-19	1,111	1,111	1,081	1,087	25,600	1,087
2020-02-18	1,163	1,163	1,111	1,111	26,900	1,111
2020-02-17	1,126	1,177	1,126	1,163	40,700	1,163
2020-02-14	1,190	1,195	1,170	1,186	16,000	1,186
2020-02-13	1,239	1,239	1,206	1,217	15,200	1,217
2020-02-12	1,213	1,274	1,206	1,241	44,000	1,241
2020-02-10	1,228	1,228	1,206	1,213	21,900	1,213
2020-02-07	1,245	1,245	1,202	1,228	16,900	1,228
2020-02-06	1,214	1,277	1,210	1,253	43,900	1,253
2020-02-05	1,177	1,204	1,174	1,192	24,900	1,192
2020-02-04	1,159	1,161	1,147	1,154	11,800	1,154
2020-02-03	1,132	1,164	1,132	1,156	22,200	1,156
2020-01-31	1,175	1,199	1,172	1,177	12,500	1,177
2020-01-30	1,180	1,182	1,157	1,172	26,200	1,172
2020-01-29	1,193	1,197	1,172	1,187	16,700	1,187
2020-01-28	1,198	1,198	1,172	1,186	22,300	1,186
2020-01-27	1,208	1,211	1,189	1,199	21,400	1,199
2020-01-24	1,240	1,242	1,217	1,235	15,100	1,235
2020-01-23	1,256	1,257	1,234	1,245	14,100	1,245
2020-01-22	1,280	1,288	1,262	1,262	18,600	1,262
2020-01-21	1,289	1,303	1,285	1,286	9,700	1,286
2020-01-20	1,289	1,305	1,289	1,299	17,700	1,299
2020-01-17	1,303	1,304	1,287	1,295	9,000	1,295
2020-01-16	1,280	1,310	1,256	1,295	36,900	1,295
2020-01-15	1,277	1,283	1,262	1,263	10,700	1,263
2020-01-14	1,291	1,293	1,264	1,277	11,700	1,277
2020-01-10	1,284	1,290	1,266	1,288	31,300	1,288
2020-01-09	1,255	1,261	1,241	1,254	19,500	1,254
2020-01-08	1,268	1,268	1,220	1,229	34,700	1,229
2020-01-07	1,225	1,283	1,223	1,280	73,100	1,280
2020-01-06	1,218	1,224	1,196	1,218	43,100	1,218

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 [2020年度]

6237 (株)イワキの時系列データ [2020年度]