6237 (株)イワキ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,058 | 1,066 | 1,042 | 1,042 | 12,300 | 1,042 |
| 2021-12-29 | 1,083 | 1,085 | 1,046 | 1,060 | 23,700 | 1,060 |
| 2021-12-28 | 1,068 | 1,087 | 1,049 | 1,083 | 33,900 | 1,083 |
| 2021-12-27 | 1,054 | 1,068 | 1,043 | 1,056 | 32,200 | 1,056 |
| 2021-12-24 | 1,043 | 1,046 | 1,022 | 1,046 | 21,600 | 1,046 |
| 2021-12-23 | 1,002 | 1,021 | 1,002 | 1,020 | 6,700 | 1,020 |
| 2021-12-22 | 1,020 | 1,028 | 993 | 999 | 27,600 | 999 |
| 2021-12-21 | 1,029 | 1,038 | 1,015 | 1,015 | 11,300 | 1,015 |
| 2021-12-20 | 1,039 | 1,066 | 1,012 | 1,012 | 13,000 | 1,012 |
| 2021-12-17 | 1,050 | 1,064 | 1,036 | 1,044 | 17,100 | 1,044 |
| 2021-12-16 | 1,049 | 1,060 | 1,039 | 1,052 | 15,300 | 1,052 |
| 2021-12-15 | 1,025 | 1,050 | 1,014 | 1,027 | 30,000 | 1,027 |
| 2021-12-14 | 1,067 | 1,067 | 1,023 | 1,031 | 34,000 | 1,031 |
| 2021-12-13 | 1,046 | 1,062 | 1,040 | 1,059 | 12,400 | 1,059 |
| 2021-12-10 | 1,064 | 1,064 | 1,032 | 1,033 | 15,200 | 1,033 |
| 2021-12-09 | 1,085 | 1,085 | 1,060 | 1,070 | 12,500 | 1,070 |
| 2021-12-08 | 1,105 | 1,105 | 1,076 | 1,085 | 23,400 | 1,085 |
| 2021-12-07 | 1,081 | 1,099 | 1,071 | 1,099 | 25,000 | 1,099 |
| 2021-12-06 | 1,084 | 1,085 | 1,059 | 1,064 | 17,700 | 1,064 |
| 2021-12-03 | 1,057 | 1,081 | 1,050 | 1,079 | 27,100 | 1,079 |
| 2021-12-02 | 1,006 | 1,060 | 1,006 | 1,053 | 24,000 | 1,053 |
| 2021-12-01 | 1,000 | 1,028 | 998 | 1,006 | 38,100 | 1,006 |
| 2021-11-30 | 1,035 | 1,050 | 1,001 | 1,004 | 33,000 | 1,004 |
| 2021-11-29 | 1,063 | 1,063 | 1,016 | 1,025 | 32,700 | 1,025 |
| 2021-11-26 | 1,062 | 1,062 | 1,032 | 1,033 | 13,700 | 1,033 |
| 2021-11-25 | 1,066 | 1,069 | 1,056 | 1,062 | 6,300 | 1,062 |
| 2021-11-24 | 1,080 | 1,080 | 1,066 | 1,070 | 8,500 | 1,070 |
| 2021-11-22 | 1,056 | 1,079 | 1,053 | 1,071 | 9,000 | 1,071 |
| 2021-11-19 | 1,030 | 1,076 | 1,030 | 1,065 | 22,000 | 1,065 |
| 2021-11-18 | 1,072 | 1,072 | 1,037 | 1,037 | 10,600 | 1,037 |
| 2021-11-17 | 1,080 | 1,080 | 1,067 | 1,070 | 8,000 | 1,070 |
| 2021-11-16 | 1,080 | 1,090 | 1,075 | 1,080 | 14,900 | 1,080 |
| 2021-11-15 | 1,109 | 1,110 | 1,078 | 1,078 | 15,400 | 1,078 |
| 2021-11-12 | 1,060 | 1,080 | 1,055 | 1,079 | 26,400 | 1,079 |
| 2021-11-11 | 1,060 | 1,069 | 1,060 | 1,064 | 5,700 | 1,064 |
| 2021-11-10 | 1,050 | 1,075 | 1,047 | 1,060 | 11,000 | 1,060 |
| 2021-11-09 | 1,074 | 1,074 | 1,039 | 1,046 | 12,000 | 1,046 |
| 2021-11-08 | 1,048 | 1,083 | 1,048 | 1,077 | 14,600 | 1,077 |
| 2021-11-05 | 1,075 | 1,075 | 1,001 | 1,040 | 35,200 | 1,040 |
| 2021-11-04 | 1,020 | 1,119 | 1,009 | 1,119 | 82,000 | 1,119 |
| 2021-11-02 | 1,016 | 1,029 | 1,014 | 1,021 | 17,300 | 1,021 |
| 2021-11-01 | 1,011 | 1,019 | 1,005 | 1,019 | 13,400 | 1,019 |
| 2021-10-29 | 1,013 | 1,013 | 994 | 1,003 | 18,500 | 1,003 |
| 2021-10-28 | 993 | 1,023 | 987 | 1,023 | 24,400 | 1,023 |
| 2021-10-27 | 1,002 | 1,009 | 995 | 1,005 | 10,600 | 1,005 |
| 2021-10-26 | 1,011 | 1,012 | 1,000 | 1,002 | 15,800 | 1,002 |
| 2021-10-25 | 981 | 1,010 | 981 | 1,006 | 21,300 | 1,006 |
| 2021-10-22 | 991 | 991 | 970 | 981 | 22,000 | 981 |
| 2021-10-21 | 983 | 991 | 970 | 976 | 13,800 | 976 |
| 2021-10-20 | 995 | 997 | 975 | 983 | 14,000 | 983 |
| 2021-10-19 | 991 | 1,009 | 991 | 1,000 | 11,700 | 1,000 |
| 2021-10-18 | 1,000 | 1,020 | 994 | 1,000 | 44,300 | 1,000 |
| 2021-10-15 | 937 | 954 | 934 | 954 | 7,600 | 954 |
| 2021-10-14 | 927 | 932 | 921 | 932 | 8,600 | 932 |
| 2021-10-13 | 931 | 932 | 924 | 932 | 14,600 | 932 |
| 2021-10-12 | 938 | 941 | 931 | 934 | 8,700 | 934 |
| 2021-10-11 | 925 | 938 | 920 | 938 | 8,200 | 938 |
| 2021-10-08 | 950 | 950 | 918 | 924 | 34,000 | 924 |
| 2021-10-07 | 936 | 949 | 926 | 936 | 11,500 | 936 |
| 2021-10-06 | 937 | 945 | 927 | 936 | 14,500 | 936 |
| 2021-10-05 | 935 | 946 | 920 | 930 | 20,100 | 930 |
| 2021-10-04 | 963 | 963 | 935 | 935 | 12,800 | 935 |
| 2021-10-01 | 955 | 956 | 938 | 956 | 24,200 | 956 |
| 2021-09-30 | 975 | 981 | 953 | 953 | 20,300 | 953 |
| 2021-09-29 | 985 | 985 | 963 | 973 | 20,900 | 973 |
| 2021-09-28 | 1,015 | 1,015 | 982 | 1,013 | 20,300 | 1,013 |
| 2021-09-27 | 1,018 | 1,018 | 1,006 | 1,006 | 12,100 | 1,006 |
| 2021-09-24 | 1,010 | 1,017 | 1,004 | 1,017 | 28,200 | 1,017 |
| 2021-09-22 | 1,020 | 1,020 | 993 | 997 | 13,300 | 997 |
| 2021-09-21 | 1,015 | 1,033 | 1,012 | 1,031 | 23,500 | 1,031 |
| 2021-09-17 | 1,047 | 1,054 | 1,043 | 1,053 | 46,600 | 1,053 |
| 2021-09-16 | 1,040 | 1,054 | 1,034 | 1,054 | 32,600 | 1,054 |
| 2021-09-15 | 1,041 | 1,045 | 1,029 | 1,037 | 24,400 | 1,037 |
| 2021-09-14 | 1,038 | 1,050 | 1,036 | 1,050 | 27,700 | 1,050 |
| 2021-09-13 | 1,010 | 1,035 | 1,009 | 1,035 | 28,900 | 1,035 |
| 2021-09-10 | 999 | 1,020 | 992 | 1,020 | 49,300 | 1,020 |
| 2021-09-09 | 984 | 999 | 979 | 999 | 33,300 | 999 |
| 2021-09-08 | 971 | 985 | 960 | 985 | 29,700 | 985 |
| 2021-09-07 | 970 | 973 | 960 | 967 | 17,900 | 967 |
| 2021-09-06 | 958 | 967 | 956 | 967 | 18,100 | 967 |
| 2021-09-03 | 932 | 948 | 925 | 948 | 14,700 | 948 |
| 2021-09-02 | 915 | 925 | 910 | 925 | 8,900 | 925 |
| 2021-09-01 | 907 | 919 | 903 | 918 | 8,000 | 918 |
| 2021-08-31 | 925 | 925 | 912 | 912 | 5,000 | 912 |
| 2021-08-30 | 914 | 927 | 914 | 927 | 7,800 | 927 |
| 2021-08-27 | 918 | 918 | 910 | 914 | 8,700 | 914 |
| 2021-08-26 | 916 | 918 | 908 | 918 | 13,300 | 918 |
| 2021-08-25 | 907 | 917 | 901 | 906 | 28,700 | 906 |
| 2021-08-24 | 902 | 913 | 900 | 913 | 16,100 | 913 |
| 2021-08-23 | 894 | 901 | 890 | 900 | 19,400 | 900 |
| 2021-08-20 | 899 | 900 | 890 | 890 | 11,700 | 890 |
| 2021-08-19 | 902 | 902 | 888 | 892 | 8,800 | 892 |
| 2021-08-18 | 888 | 904 | 883 | 902 | 16,500 | 902 |
| 2021-08-17 | 894 | 897 | 884 | 888 | 15,700 | 888 |
| 2021-08-16 | 901 | 901 | 881 | 885 | 29,700 | 885 |
| 2021-08-13 | 900 | 904 | 896 | 901 | 16,700 | 901 |
| 2021-08-12 | 913 | 913 | 898 | 903 | 17,300 | 903 |
| 2021-08-11 | 901 | 909 | 898 | 905 | 15,900 | 905 |
| 2021-08-10 | 918 | 931 | 906 | 916 | 21,300 | 916 |
| 2021-08-06 | 901 | 905 | 896 | 903 | 10,100 | 903 |
| 2021-08-05 | 909 | 913 | 901 | 901 | 4,600 | 901 |
| 2021-08-04 | 925 | 927 | 909 | 909 | 10,500 | 909 |
| 2021-08-03 | 931 | 934 | 928 | 932 | 4,600 | 932 |
| 2021-08-02 | 917 | 942 | 912 | 941 | 20,600 | 941 |
| 2021-07-30 | 917 | 920 | 909 | 909 | 10,800 | 909 |
| 2021-07-29 | 921 | 921 | 910 | 921 | 11,800 | 921 |
| 2021-07-28 | 915 | 915 | 905 | 906 | 7,400 | 906 |
| 2021-07-27 | 926 | 926 | 913 | 925 | 29,900 | 925 |
| 2021-07-26 | 925 | 927 | 910 | 927 | 32,700 | 927 |
| 2021-07-21 | 901 | 907 | 893 | 905 | 27,700 | 905 |
| 2021-07-20 | 891 | 904 | 891 | 901 | 20,800 | 901 |
| 2021-07-19 | 905 | 908 | 892 | 898 | 17,700 | 898 |
| 2021-07-16 | 908 | 914 | 904 | 906 | 13,000 | 906 |
| 2021-07-15 | 919 | 919 | 906 | 908 | 11,200 | 908 |
| 2021-07-14 | 930 | 930 | 912 | 920 | 10,400 | 920 |
| 2021-07-13 | 919 | 935 | 915 | 935 | 23,800 | 935 |
| 2021-07-12 | 910 | 917 | 902 | 913 | 19,100 | 913 |
| 2021-07-09 | 889 | 898 | 885 | 895 | 38,700 | 895 |
| 2021-07-08 | 895 | 899 | 885 | 885 | 36,100 | 885 |
| 2021-07-07 | 896 | 903 | 888 | 899 | 34,200 | 899 |
| 2021-07-06 | 908 | 909 | 900 | 904 | 26,400 | 904 |
| 2021-07-05 | 904 | 909 | 902 | 903 | 19,100 | 903 |
| 2021-07-02 | 916 | 917 | 902 | 904 | 35,200 | 904 |
| 2021-07-01 | 920 | 923 | 913 | 917 | 23,900 | 917 |
| 2021-06-30 | 943 | 953 | 922 | 922 | 30,100 | 922 |
| 2021-06-29 | 958 | 958 | 938 | 942 | 22,400 | 942 |
| 2021-06-28 | 972 | 972 | 961 | 964 | 17,900 | 964 |
| 2021-06-25 | 977 | 980 | 960 | 962 | 26,900 | 962 |
| 2021-06-24 | 972 | 985 | 972 | 980 | 11,500 | 980 |
| 2021-06-23 | 975 | 981 | 971 | 980 | 12,100 | 980 |
| 2021-06-22 | 964 | 983 | 960 | 980 | 28,900 | 980 |
| 2021-06-21 | 961 | 962 | 945 | 945 | 39,200 | 945 |
| 2021-06-18 | 995 | 995 | 975 | 975 | 25,700 | 975 |
| 2021-06-17 | 1,011 | 1,012 | 997 | 999 | 28,900 | 999 |
| 2021-06-16 | 1,012 | 1,017 | 1,009 | 1,011 | 10,900 | 1,011 |
| 2021-06-15 | 1,014 | 1,016 | 1,009 | 1,015 | 30,300 | 1,015 |
| 2021-06-14 | 1,015 | 1,023 | 1,010 | 1,014 | 57,500 | 1,014 |
| 2021-06-11 | 1,010 | 1,014 | 1,003 | 1,011 | 36,600 | 1,011 |
| 2021-06-10 | 997 | 1,000 | 991 | 999 | 24,300 | 999 |
| 2021-06-09 | 1,007 | 1,007 | 993 | 997 | 12,300 | 997 |
| 2021-06-08 | 1,015 | 1,019 | 1,007 | 1,011 | 13,600 | 1,011 |
| 2021-06-07 | 1,009 | 1,022 | 1,000 | 1,012 | 50,800 | 1,012 |
| 2021-06-04 | 981 | 1,005 | 970 | 1,005 | 29,700 | 1,005 |
| 2021-06-03 | 971 | 985 | 970 | 981 | 24,000 | 981 |
| 2021-06-02 | 961 | 973 | 961 | 970 | 16,700 | 970 |
| 2021-06-01 | 945 | 961 | 945 | 955 | 28,200 | 955 |
| 2021-05-31 | 960 | 960 | 944 | 945 | 19,500 | 945 |
| 2021-05-28 | 955 | 960 | 953 | 960 | 19,800 | 960 |
| 2021-05-27 | 963 | 963 | 954 | 954 | 20,200 | 954 |
| 2021-05-26 | 966 | 970 | 953 | 963 | 41,000 | 963 |
| 2021-05-25 | 987 | 987 | 955 | 957 | 32,900 | 957 |
| 2021-05-24 | 970 | 993 | 970 | 992 | 24,100 | 992 |
| 2021-05-21 | 980 | 982 | 970 | 970 | 35,700 | 970 |
| 2021-05-20 | 977 | 980 | 973 | 975 | 16,700 | 975 |
| 2021-05-19 | 971 | 982 | 969 | 972 | 18,000 | 972 |
| 2021-05-18 | 962 | 978 | 962 | 978 | 22,200 | 978 |
| 2021-05-17 | 967 | 977 | 962 | 970 | 26,600 | 970 |
| 2021-05-14 | 970 | 991 | 959 | 967 | 112,200 | 967 |
| 2021-05-13 | 979 | 990 | 970 | 974 | 27,500 | 974 |
| 2021-05-12 | 986 | 991 | 971 | 987 | 31,500 | 987 |
| 2021-05-11 | 1,001 | 1,005 | 987 | 987 | 20,700 | 987 |
| 2021-05-10 | 1,000 | 1,008 | 996 | 1,000 | 28,700 | 1,000 |
| 2021-05-07 | 982 | 1,015 | 975 | 1,011 | 45,700 | 1,011 |
| 2021-05-06 | 960 | 987 | 960 | 983 | 53,200 | 983 |
| 2021-04-30 | 948 | 960 | 945 | 948 | 33,200 | 948 |
| 2021-04-28 | 951 | 965 | 947 | 949 | 73,900 | 949 |
| 2021-04-27 | 972 | 972 | 951 | 955 | 31,400 | 955 |
| 2021-04-26 | 982 | 982 | 962 | 965 | 31,400 | 965 |
| 2021-04-23 | 994 | 995 | 971 | 971 | 34,600 | 971 |
| 2021-04-22 | 980 | 1,004 | 975 | 989 | 72,400 | 989 |
| 2021-04-21 | 1,035 | 1,037 | 995 | 995 | 103,700 | 995 |
| 2021-04-20 | 1,041 | 1,074 | 1,013 | 1,054 | 391,600 | 1,054 |
| 2021-04-19 | 1,048 | 1,048 | 1,048 | 1,048 | 50,000 | 1,048 |
| 2021-04-16 | 886 | 898 | 886 | 898 | 8,500 | 898 |
| 2021-04-15 | 889 | 891 | 886 | 890 | 3,900 | 890 |
| 2021-04-14 | 892 | 892 | 884 | 884 | 11,900 | 884 |
| 2021-04-13 | 887 | 895 | 885 | 889 | 8,700 | 889 |
| 2021-04-12 | 894 | 897 | 886 | 886 | 16,300 | 886 |
| 2021-04-09 | 892 | 897 | 884 | 894 | 26,200 | 894 |
| 2021-04-08 | 904 | 907 | 890 | 890 | 23,100 | 890 |
| 2021-04-07 | 894 | 911 | 894 | 911 | 20,800 | 911 |
| 2021-04-06 | 900 | 901 | 892 | 894 | 17,700 | 894 |
| 2021-04-05 | 902 | 904 | 893 | 896 | 22,400 | 896 |
| 2021-04-02 | 897 | 905 | 896 | 899 | 11,900 | 899 |
| 2021-04-01 | 909 | 914 | 897 | 897 | 19,000 | 897 |
| 2021-03-31 | 910 | 916 | 898 | 903 | 20,000 | 903 |
| 2021-03-30 | 935 | 935 | 911 | 918 | 23,600 | 918 |
| 2021-03-29 | 950 | 950 | 914 | 935 | 42,700 | 935 |
| 2021-03-26 | 925 | 944 | 922 | 944 | 43,300 | 944 |
| 2021-03-25 | 907 | 918 | 904 | 914 | 27,300 | 914 |
| 2021-03-24 | 920 | 922 | 887 | 900 | 58,900 | 900 |
| 2021-03-23 | 927 | 937 | 920 | 927 | 38,000 | 927 |
| 2021-03-22 | 925 | 930 | 916 | 923 | 51,700 | 923 |
| 2021-03-19 | 915 | 939 | 912 | 938 | 38,600 | 938 |
| 2021-03-18 | 906 | 919 | 900 | 919 | 35,100 | 919 |
| 2021-03-17 | 891 | 901 | 885 | 901 | 23,800 | 901 |
| 2021-03-16 | 878 | 891 | 877 | 891 | 17,000 | 891 |
| 2021-03-15 | 868 | 881 | 866 | 881 | 38,900 | 881 |
| 2021-03-12 | 881 | 882 | 864 | 868 | 82,700 | 868 |
| 2021-03-11 | 892 | 899 | 873 | 875 | 53,600 | 875 |
| 2021-03-10 | 896 | 896 | 880 | 885 | 27,200 | 885 |
| 2021-03-09 | 866 | 898 | 865 | 897 | 54,100 | 897 |
| 2021-03-08 | 858 | 859 | 847 | 859 | 58,600 | 859 |
| 2021-03-05 | 828 | 850 | 820 | 850 | 60,700 | 850 |
| 2021-03-04 | 835 | 836 | 826 | 834 | 37,100 | 834 |
| 2021-03-03 | 830 | 839 | 824 | 839 | 17,500 | 839 |
| 2021-03-02 | 840 | 840 | 822 | 834 | 36,400 | 834 |
| 2021-03-01 | 830 | 837 | 824 | 837 | 25,800 | 837 |
| 2021-02-26 | 822 | 825 | 815 | 815 | 24,400 | 815 |
| 2021-02-25 | 840 | 841 | 821 | 822 | 39,800 | 822 |
| 2021-02-24 | 838 | 839 | 828 | 831 | 24,400 | 831 |
| 2021-02-22 | 840 | 840 | 832 | 836 | 10,200 | 836 |
| 2021-02-19 | 827 | 836 | 827 | 834 | 22,400 | 834 |
| 2021-02-18 | 842 | 842 | 829 | 830 | 35,100 | 830 |
| 2021-02-17 | 840 | 842 | 835 | 842 | 29,500 | 842 |
| 2021-02-16 | 844 | 844 | 833 | 840 | 27,800 | 840 |
| 2021-02-15 | 826 | 838 | 825 | 838 | 41,400 | 838 |
| 2021-02-12 | 848 | 857 | 843 | 849 | 33,900 | 849 |
| 2021-02-10 | 842 | 845 | 834 | 843 | 25,000 | 843 |
| 2021-02-09 | 846 | 846 | 831 | 842 | 35,000 | 842 |
| 2021-02-08 | 847 | 847 | 832 | 846 | 64,700 | 846 |
| 2021-02-05 | 840 | 850 | 832 | 846 | 44,300 | 846 |
| 2021-02-04 | 824 | 840 | 820 | 840 | 51,900 | 840 |
| 2021-02-03 | 820 | 822 | 812 | 822 | 19,800 | 822 |
| 2021-02-02 | 805 | 817 | 800 | 817 | 28,500 | 817 |
| 2021-02-01 | 800 | 809 | 800 | 804 | 23,100 | 804 |
| 2021-01-29 | 820 | 820 | 802 | 802 | 57,800 | 802 |
| 2021-01-28 | 818 | 828 | 813 | 828 | 72,800 | 828 |
| 2021-01-27 | 829 | 833 | 824 | 828 | 27,100 | 828 |
| 2021-01-26 | 825 | 827 | 822 | 827 | 18,500 | 827 |
| 2021-01-25 | 821 | 828 | 821 | 825 | 24,200 | 825 |
| 2021-01-22 | 823 | 823 | 815 | 823 | 35,200 | 823 |
| 2021-01-21 | 842 | 842 | 820 | 824 | 59,100 | 824 |
| 2021-01-20 | 824 | 842 | 817 | 842 | 24,000 | 842 |
| 2021-01-19 | 820 | 821 | 811 | 818 | 21,600 | 818 |
| 2021-01-18 | 818 | 823 | 812 | 820 | 26,400 | 820 |
| 2021-01-15 | 845 | 845 | 817 | 827 | 67,100 | 827 |
| 2021-01-14 | 843 | 845 | 837 | 843 | 30,200 | 843 |
| 2021-01-13 | 839 | 842 | 835 | 842 | 23,600 | 842 |
| 2021-01-12 | 837 | 838 | 831 | 838 | 23,500 | 838 |
| 2021-01-08 | 831 | 836 | 829 | 836 | 28,900 | 836 |
| 2021-01-07 | 828 | 835 | 825 | 831 | 38,600 | 831 |
| 2021-01-06 | 810 | 820 | 807 | 819 | 36,400 | 819 |
| 2021-01-05 | 803 | 815 | 803 | 810 | 16,700 | 810 |
| 2021-01-04 | 812 | 812 | 805 | 808 | 31,300 | 808 |
分割・併合履歴 ： [2018-06-27]1株→3株