6237 (株)イワキの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,086	2,087	2,055	2,077	22,500	2,077
2023-12-28	2,070	2,092	2,050	2,066	25,300	2,066
2023-12-27	2,055	2,069	2,031	2,050	30,800	2,050
2023-12-26	2,067	2,069	2,042	2,059	21,600	2,059
2023-12-25	2,146	2,146	2,053	2,067	23,000	2,067
2023-12-22	2,077	2,145	2,071	2,131	33,300	2,131
2023-12-21	2,124	2,124	2,057	2,057	20,900	2,057
2023-12-20	2,100	2,147	2,100	2,136	39,800	2,136
2023-12-19	2,054	2,084	2,043	2,082	21,600	2,082
2023-12-18	2,036	2,062	2,025	2,050	23,200	2,050
2023-12-15	2,030	2,073	2,018	2,062	24,600	2,062
2023-12-14	2,052	2,083	2,039	2,050	40,000	2,050
2023-12-13	2,069	2,100	2,051	2,088	42,600	2,088
2023-12-12	2,090	2,102	2,059	2,063	21,100	2,063
2023-12-11	2,101	2,101	2,044	2,074	91,500	2,074
2023-12-08	2,098	2,110	2,014	2,051	90,600	2,051
2023-12-07	2,164	2,171	2,116	2,116	57,600	2,116
2023-12-06	2,163	2,185	2,121	2,172	76,600	2,172
2023-12-05	2,212	2,236	2,185	2,185	98,700	2,185
2023-12-04	2,087	2,170	2,073	2,167	91,500	2,167
2023-12-01	2,055	2,084	2,047	2,084	39,500	2,084
2023-11-30	2,043	2,066	2,019	2,057	41,800	2,057
2023-11-29	2,056	2,066	2,010	2,043	39,900	2,043
2023-11-28	2,080	2,081	2,035	2,057	32,900	2,057
2023-11-27	2,031	2,097	2,031	2,080	44,800	2,080
2023-11-24	2,052	2,055	1,989	2,032	59,500	2,032
2023-11-22	2,045	2,083	2,025	2,050	69,100	2,050
2023-11-21	1,983	2,061	1,983	2,045	183,500	2,045
2023-11-20	1,975	1,995	1,938	1,975	82,200	1,975
2023-11-17	1,842	1,938	1,840	1,938	124,900	1,938
2023-11-16	1,716	1,858	1,707	1,842	212,900	1,842
2023-11-15	1,757	1,771	1,704	1,720	115,700	1,720
2023-11-14	1,819	1,819	1,744	1,785	74,900	1,785
2023-11-13	1,834	1,867	1,804	1,815	45,000	1,815
2023-11-10	1,800	1,800	1,756	1,794	43,200	1,794
2023-11-09	1,855	1,869	1,792	1,815	45,800	1,815
2023-11-08	1,942	1,994	1,826	1,860	212,000	1,860
2023-11-07	1,933	1,938	1,907	1,936	50,200	1,936
2023-11-06	1,875	1,932	1,873	1,927	43,500	1,927
2023-11-02	1,851	1,898	1,837	1,852	39,200	1,852
2023-11-01	1,835	1,860	1,815	1,835	36,300	1,835
2023-10-31	1,833	1,833	1,762	1,813	29,700	1,813
2023-10-30	1,848	1,853	1,814	1,816	25,500	1,816
2023-10-27	1,790	1,850	1,790	1,848	22,300	1,848
2023-10-26	1,819	1,833	1,762	1,773	32,600	1,773
2023-10-25	1,824	1,852	1,823	1,834	21,500	1,834
2023-10-24	1,812	1,826	1,756	1,811	51,200	1,811
2023-10-23	1,881	1,895	1,802	1,803	54,500	1,803
2023-10-20	1,845	1,911	1,834	1,894	56,100	1,894
2023-10-19	1,941	1,947	1,845	1,845	60,800	1,845
2023-10-18	1,970	2,000	1,946	1,978	39,400	1,978
2023-10-17	1,956	1,986	1,944	1,970	27,700	1,970
2023-10-16	1,988	1,996	1,916	1,933	44,900	1,933
2023-10-13	1,984	2,009	1,978	1,995	46,600	1,995
2023-10-12	1,967	1,980	1,940	1,978	38,800	1,978
2023-10-11	1,935	1,949	1,919	1,932	32,900	1,932
2023-10-10	1,915	1,943	1,900	1,929	46,600	1,929
2023-10-06	1,855	1,862	1,836	1,853	18,700	1,853
2023-10-05	1,789	1,834	1,789	1,826	34,200	1,826
2023-10-04	1,842	1,872	1,769	1,769	106,000	1,769
2023-10-03	1,821	1,873	1,821	1,842	66,100	1,842
2023-10-02	1,790	1,848	1,790	1,831	40,300	1,831
2023-09-29	1,843	1,843	1,774	1,785	48,400	1,785
2023-09-28	1,867	1,885	1,820	1,834	44,600	1,834
2023-09-27	1,878	1,883	1,850	1,883	50,500	1,883
2023-09-26	1,912	1,940	1,897	1,897	25,900	1,897
2023-09-25	1,904	1,925	1,888	1,912	22,200	1,912
2023-09-22	1,874	1,906	1,829	1,893	50,900	1,893
2023-09-21	1,930	1,935	1,894	1,896	32,500	1,896
2023-09-20	1,968	1,993	1,929	1,935	30,900	1,935
2023-09-19	1,913	1,974	1,905	1,970	68,100	1,970
2023-09-15	1,920	1,922	1,881	1,908	37,800	1,908
2023-09-14	1,871	1,925	1,843	1,911	50,300	1,911
2023-09-13	1,982	1,982	1,885	1,887	55,200	1,887
2023-09-12	1,974	2,030	1,971	1,989	39,300	1,989
2023-09-11	1,980	2,009	1,971	1,998	36,800	1,998
2023-09-08	2,000	2,024	1,958	1,969	67,700	1,969
2023-09-07	1,952	2,000	1,952	1,998	52,800	1,998
2023-09-06	1,894	1,980	1,887	1,970	85,700	1,970
2023-09-05	1,857	1,881	1,814	1,872	63,700	1,872
2023-09-04	1,848	1,871	1,835	1,866	29,500	1,866
2023-09-01	1,881	1,881	1,841	1,848	37,900	1,848
2023-08-31	1,870	1,906	1,870	1,891	46,400	1,891
2023-08-30	1,892	1,892	1,851	1,860	35,200	1,860
2023-08-29	1,891	1,893	1,851	1,874	24,000	1,874
2023-08-28	1,807	1,887	1,806	1,872	50,600	1,872
2023-08-25	1,792	1,817	1,780	1,794	32,300	1,794
2023-08-24	1,819	1,838	1,795	1,826	41,800	1,826
2023-08-23	1,732	1,816	1,732	1,816	70,400	1,816
2023-08-22	1,689	1,742	1,683	1,739	31,400	1,739
2023-08-21	1,700	1,730	1,697	1,700	21,700	1,700
2023-08-18	1,734	1,741	1,698	1,712	43,500	1,712
2023-08-17	1,771	1,800	1,720	1,746	36,000	1,746
2023-08-16	1,783	1,820	1,754	1,771	60,000	1,771
2023-08-15	1,750	1,812	1,740	1,792	111,200	1,792
2023-08-14	1,809	1,814	1,688	1,713	177,800	1,713
2023-08-10	1,518	1,529	1,498	1,529	24,700	1,529
2023-08-09	1,500	1,512	1,477	1,512	28,100	1,512
2023-08-08	1,513	1,535	1,498	1,509	48,900	1,509
2023-08-07	1,473	1,503	1,450	1,499	39,200	1,499
2023-08-04	1,450	1,485	1,450	1,471	56,100	1,471
2023-08-03	1,459	1,478	1,450	1,465	49,900	1,465
2023-08-02	1,480	1,500	1,452	1,474	43,800	1,474
2023-08-01	1,450	1,488	1,449	1,488	41,500	1,488
2023-07-31	1,450	1,463	1,443	1,450	31,300	1,450
2023-07-28	1,438	1,438	1,402	1,436	50,300	1,436
2023-07-27	1,422	1,439	1,409	1,431	27,100	1,431
2023-07-26	1,447	1,447	1,430	1,431	25,500	1,431
2023-07-25	1,437	1,440	1,427	1,440	24,000	1,440
2023-07-24	1,420	1,437	1,420	1,434	21,200	1,434
2023-07-21	1,397	1,425	1,389	1,413	25,800	1,413
2023-07-20	1,405	1,418	1,396	1,405	22,200	1,405
2023-07-19	1,390	1,406	1,390	1,402	22,300	1,402
2023-07-18	1,375	1,405	1,375	1,397	34,900	1,397
2023-07-14	1,367	1,374	1,360	1,364	84,600	1,364
2023-07-13	1,362	1,362	1,332	1,351	17,400	1,351
2023-07-12	1,384	1,384	1,348	1,349	24,400	1,349
2023-07-11	1,388	1,388	1,367	1,371	20,500	1,371
2023-07-10	1,393	1,397	1,376	1,379	46,800	1,379
2023-07-07	1,400	1,400	1,365	1,372	57,000	1,372
2023-07-06	1,391	1,419	1,391	1,410	43,200	1,410
2023-07-05	1,402	1,422	1,393	1,410	34,800	1,410
2023-07-04	1,410	1,418	1,400	1,410	52,800	1,410
2023-07-03	1,400	1,430	1,400	1,413	144,300	1,413
2023-06-30	1,385	1,397	1,352	1,392	58,700	1,392
2023-06-29	1,400	1,402	1,383	1,388	36,700	1,388
2023-06-28	1,372	1,390	1,365	1,389	41,100	1,389
2023-06-27	1,374	1,374	1,348	1,368	30,500	1,368
2023-06-26	1,370	1,379	1,344	1,372	43,700	1,372
2023-06-23	1,417	1,433	1,366	1,370	85,100	1,370
2023-06-22	1,430	1,440	1,393	1,403	108,300	1,403
2023-06-21	1,416	1,443	1,416	1,421	156,200	1,421
2023-06-20	1,416	1,435	1,404	1,412	48,800	1,412
2023-06-19	1,470	1,470	1,406	1,427	84,700	1,427
2023-06-16	1,457	1,476	1,447	1,470	100,600	1,470
2023-06-15	1,406	1,456	1,396	1,434	124,700	1,434
2023-06-14	1,410	1,436	1,394	1,408	198,700	1,408
2023-06-13	1,380	1,405	1,380	1,399	180,400	1,399
2023-06-12	1,362	1,385	1,362	1,374	99,900	1,374
2023-06-09	1,346	1,349	1,336	1,348	69,700	1,348
2023-06-08	1,329	1,337	1,320	1,332	39,500	1,332
2023-06-07	1,329	1,336	1,318	1,326	67,300	1,326
2023-06-06	1,296	1,323	1,296	1,323	43,000	1,323
2023-06-05	1,300	1,317	1,292	1,311	79,000	1,311
2023-06-02	1,255	1,287	1,252	1,280	35,100	1,280
2023-06-01	1,250	1,261	1,243	1,257	50,900	1,257
2023-05-31	1,282	1,282	1,252	1,262	64,000	1,262
2023-05-30	1,297	1,310	1,293	1,295	35,200	1,295
2023-05-29	1,300	1,306	1,295	1,300	35,400	1,300
2023-05-26	1,313	1,313	1,299	1,300	21,700	1,300
2023-05-25	1,296	1,312	1,292	1,309	44,200	1,309
2023-05-24	1,271	1,300	1,271	1,299	33,900	1,299
2023-05-23	1,281	1,291	1,266	1,278	41,200	1,278
2023-05-22	1,271	1,291	1,262	1,291	41,400	1,291
2023-05-19	1,269	1,272	1,252	1,271	18,700	1,271
2023-05-18	1,256	1,259	1,236	1,259	36,100	1,259
2023-05-17	1,258	1,258	1,231	1,243	32,500	1,243
2023-05-16	1,304	1,304	1,251	1,258	51,000	1,258
2023-05-15	1,322	1,329	1,298	1,307	69,100	1,307
2023-05-12	1,301	1,306	1,277	1,280	27,200	1,280
2023-05-11	1,310	1,310	1,291	1,302	19,600	1,302
2023-05-10	1,325	1,325	1,306	1,306	14,800	1,306
2023-05-09	1,319	1,330	1,316	1,323	41,100	1,323
2023-05-08	1,310	1,318	1,301	1,312	18,400	1,312
2023-05-02	1,306	1,314	1,295	1,308	18,500	1,308
2023-05-01	1,310	1,319	1,300	1,319	35,800	1,319
2023-04-28	1,277	1,303	1,277	1,303	31,100	1,303
2023-04-27	1,264	1,270	1,258	1,265	26,400	1,265
2023-04-26	1,287	1,287	1,260	1,267	12,300	1,267
2023-04-25	1,297	1,306	1,288	1,288	17,200	1,288
2023-04-24	1,286	1,293	1,280	1,292	10,100	1,292
2023-04-21	1,268	1,283	1,264	1,272	15,800	1,272
2023-04-20	1,256	1,281	1,253	1,278	14,800	1,278
2023-04-19	1,278	1,278	1,260	1,262	12,400	1,262
2023-04-18	1,280	1,286	1,270	1,286	12,600	1,286
2023-04-17	1,287	1,287	1,266	1,278	7,300	1,278
2023-04-14	1,275	1,279	1,268	1,274	16,600	1,274
2023-04-13	1,280	1,280	1,266	1,267	14,200	1,267
2023-04-12	1,263	1,280	1,257	1,279	30,600	1,279
2023-04-11	1,250	1,267	1,247	1,264	24,600	1,264
2023-04-10	1,249	1,249	1,240	1,246	16,600	1,246
2023-04-07	1,227	1,243	1,227	1,241	17,900	1,241
2023-04-06	1,245	1,245	1,223	1,227	47,200	1,227
2023-04-05	1,290	1,290	1,260	1,262	30,500	1,262
2023-04-04	1,313	1,318	1,301	1,308	44,200	1,308
2023-04-03	1,326	1,326	1,302	1,307	39,000	1,307
2023-03-31	1,291	1,308	1,287	1,299	35,900	1,299
2023-03-30	1,261	1,294	1,261	1,289	66,800	1,289
2023-03-29	1,287	1,295	1,281	1,294	83,000	1,294
2023-03-28	1,289	1,309	1,272	1,273	62,200	1,273
2023-03-27	1,275	1,287	1,264	1,277	24,200	1,277
2023-03-24	1,289	1,291	1,273	1,274	30,500	1,274
2023-03-23	1,262	1,290	1,262	1,285	36,700	1,285
2023-03-22	1,279	1,295	1,275	1,278	57,600	1,278
2023-03-20	1,281	1,285	1,261	1,261	27,400	1,261
2023-03-17	1,274	1,289	1,266	1,281	37,800	1,281
2023-03-16	1,260	1,266	1,249	1,264	44,800	1,264
2023-03-15	1,271	1,297	1,271	1,295	21,800	1,295
2023-03-14	1,286	1,289	1,266	1,271	48,300	1,271
2023-03-13	1,300	1,302	1,285	1,301	29,900	1,301
2023-03-10	1,347	1,347	1,320	1,320	43,000	1,320
2023-03-09	1,360	1,364	1,339	1,352	33,400	1,352
2023-03-08	1,336	1,352	1,336	1,346	28,000	1,346
2023-03-07	1,338	1,347	1,334	1,336	17,700	1,336
2023-03-06	1,338	1,346	1,322	1,331	27,900	1,331
2023-03-03	1,322	1,332	1,317	1,330	24,600	1,330
2023-03-02	1,346	1,346	1,318	1,322	26,100	1,322
2023-03-01	1,317	1,336	1,317	1,334	18,200	1,334
2023-02-28	1,348	1,351	1,305	1,316	61,400	1,316
2023-02-27	1,301	1,341	1,301	1,332	32,600	1,332
2023-02-24	1,300	1,306	1,293	1,300	24,800	1,300
2023-02-22	1,288	1,305	1,286	1,302	25,100	1,302
2023-02-21	1,287	1,305	1,280	1,295	27,800	1,295
2023-02-20	1,276	1,285	1,274	1,281	14,600	1,281
2023-02-17	1,272	1,284	1,271	1,274	22,100	1,274
2023-02-16	1,281	1,294	1,266	1,281	38,000	1,281
2023-02-15	1,300	1,326	1,267	1,267	80,700	1,267
2023-02-14	1,280	1,299	1,272	1,287	58,500	1,287
2023-02-13	1,275	1,286	1,266	1,271	36,400	1,271
2023-02-10	1,268	1,279	1,264	1,266	17,100	1,266
2023-02-09	1,254	1,272	1,254	1,268	9,700	1,268
2023-02-08	1,270	1,276	1,258	1,260	19,000	1,260
2023-02-07	1,261	1,271	1,255	1,271	14,500	1,271
2023-02-06	1,254	1,263	1,252	1,261	35,800	1,261
2023-02-03	1,244	1,258	1,243	1,256	14,600	1,256
2023-02-02	1,267	1,272	1,247	1,250	21,000	1,250
2023-02-01	1,270	1,273	1,260	1,267	14,500	1,267
2023-01-31	1,246	1,267	1,246	1,260	15,400	1,260
2023-01-30	1,243	1,260	1,242	1,243	39,400	1,243
2023-01-27	1,254	1,255	1,236	1,241	23,500	1,241
2023-01-26	1,266	1,266	1,253	1,254	11,100	1,254
2023-01-25	1,275	1,275	1,264	1,264	16,900	1,264
2023-01-24	1,279	1,287	1,272	1,274	25,300	1,274
2023-01-23	1,255	1,276	1,255	1,276	25,600	1,276
2023-01-20	1,243	1,255	1,240	1,249	22,500	1,249
2023-01-19	1,236	1,245	1,225	1,236	22,600	1,236
2023-01-18	1,224	1,248	1,220	1,245	24,800	1,245
2023-01-17	1,212	1,226	1,212	1,223	21,100	1,223
2023-01-16	1,210	1,223	1,205	1,212	16,900	1,212
2023-01-13	1,226	1,233	1,222	1,223	16,500	1,223
2023-01-12	1,225	1,226	1,204	1,225	15,600	1,225
2023-01-11	1,198	1,226	1,193	1,223	17,900	1,223
2023-01-10	1,204	1,206	1,190	1,190	21,500	1,190
2023-01-06	1,185	1,190	1,177	1,185	18,100	1,185
2023-01-05	1,195	1,204	1,187	1,187	30,300	1,187
2023-01-04	1,218	1,218	1,195	1,195	26,300	1,195

分割・併合履歴： [2018-06-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6237 (株)イワキ の時系列データ [2023年度]

6237 (株)イワキの時系列データ [2023年度]