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

6237 (株)イワキ の時系列データ [2021年度]

6237 (株)イワキの時系列データ [2021年度]