イフジ産業(2924)の株価時系列情報
イフジ産業(2924)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 431 | 431 | 425 | 431 | 2,100 |
2010/12/29 | 428 | 429 | 425 | 429 | 800 |
2010/12/28 | 428 | 433 | 425 | 430 | 2,300 |
2010/12/27 | 443 | 443 | 428 | 431 | 2,100 |
2010/12/24 | 430 | 431 | 425 | 430 | 2,000 |
2010/12/20 | 427 | 430 | 422 | 422 | 4,600 |
2010/12/17 | 427 | 430 | 427 | 427 | 2,500 |
2010/12/16 | 430 | 430 | 426 | 426 | 8,300 |
2010/12/15 | 425 | 426 | 422 | 426 | 6,200 |
2010/12/14 | 425 | 426 | 423 | 423 | 5,800 |
2010/12/13 | 423 | 423 | 418 | 421 | 6,900 |
2010/12/10 | 413 | 417 | 413 | 415 | 9,700 |
2010/12/09 | 410 | 416 | 409 | 412 | 14,100 |
2010/12/08 | 425 | 425 | 410 | 410 | 9,600 |
2010/12/07 | 415 | 425 | 413 | 425 | 1,300 |
2010/12/06 | 420 | 420 | 415 | 415 | 2,000 |
2010/12/03 | 410 | 418 | 407 | 416 | 5,600 |
2010/12/02 | 412 | 412 | 411 | 411 | 1,600 |
2010/12/01 | 412 | 413 | 410 | 413 | 3,700 |
2010/11/30 | 415 | 415 | 412 | 412 | 1,000 |
2010/11/29 | 414 | 415 | 413 | 415 | 2,200 |
2010/11/26 | 407 | 414 | 407 | 414 | 200 |
2010/11/25 | 415 | 415 | 414 | 414 | 1,100 |
2010/11/24 | 407 | 415 | 401 | 415 | 1,600 |
2010/11/22 | 405 | 406 | 402 | 406 | 1,300 |
2010/11/19 | 401 | 402 | 401 | 402 | 1,100 |
2010/11/18 | 408 | 409 | 398 | 400 | 3,400 |
2010/11/17 | 410 | 410 | 408 | 408 | 2,400 |
2010/11/16 | 407 | 411 | 407 | 411 | 3,900 |
2010/11/15 | 400 | 402 | 400 | 402 | 700 |
2010/11/12 | 414 | 414 | 396 | 400 | 6,300 |
2010/11/11 | 412 | 419 | 412 | 418 | 2,400 |
2010/11/10 | 417 | 419 | 403 | 403 | 4,200 |
2010/11/09 | 399 | 415 | 398 | 415 | 3,700 |
2010/11/08 | 395 | 399 | 392 | 399 | 2,100 |
2010/11/05 | 398 | 398 | 392 | 396 | 500 |
2010/11/04 | 400 | 400 | 392 | 395 | 2,900 |
2010/11/02 | 401 | 404 | 396 | 402 | 4,700 |
2010/11/01 | 398 | 398 | 383 | 383 | 4,500 |
2010/10/29 | 391 | 400 | 391 | 400 | 1,600 |
2010/10/28 | 390 | 390 | 390 | 390 | 500 |
2010/10/27 | 0 | 0 | 0 | 391 | 0 |
2010/10/26 | 392 | 392 | 391 | 391 | 200 |
2010/10/25 | 395 | 395 | 395 | 395 | 600 |
2010/10/22 | 395 | 397 | 390 | 396 | 800 |
2010/10/21 | 391 | 394 | 390 | 394 | 500 |
2010/10/20 | 389 | 391 | 389 | 391 | 5,000 |
2010/10/19 | 393 | 393 | 382 | 389 | 4,000 |
2010/10/18 | 389 | 390 | 380 | 386 | 9,800 |
2010/10/15 | 398 | 399 | 398 | 399 | 400 |
2010/10/14 | 399 | 399 | 391 | 398 | 800 |
2010/10/13 | 388 | 402 | 388 | 402 | 1,400 |
2010/10/12 | 388 | 388 | 386 | 386 | 200 |
2010/10/08 | 390 | 390 | 390 | 390 | 200 |
2010/10/07 | 383 | 390 | 383 | 390 | 1,600 |
2010/10/06 | 388 | 395 | 388 | 395 | 200 |
2010/10/05 | 385 | 385 | 385 | 385 | 100 |
2010/10/04 | 384 | 397 | 384 | 397 | 200 |
2010/10/01 | 393 | 401 | 388 | 388 | 1,600 |
2010/09/30 | 0 | 0 | 0 | 401 | 0 |
2010/09/29 | 398 | 401 | 395 | 401 | 700 |
2010/09/28 | 390 | 390 | 390 | 390 | 100 |
2010/09/27 | 400 | 402 | 390 | 390 | 3,800 |
2010/09/24 | 387 | 388 | 387 | 388 | 2,100 |
2010/09/22 | 386 | 387 | 384 | 387 | 1,000 |
2010/09/21 | 396 | 396 | 392 | 394 | 600 |
2010/09/17 | 0 | 0 | 0 | 392 | 0 |
2010/09/16 | 392 | 392 | 392 | 392 | 100 |
2010/09/15 | 395 | 408 | 395 | 408 | 8,800 |
2010/09/14 | 393 | 393 | 393 | 393 | 200 |
2010/09/13 | 393 | 393 | 393 | 393 | 100 |
2010/09/10 | 381 | 395 | 381 | 390 | 1,600 |
2010/09/09 | 380 | 381 | 380 | 381 | 700 |
2010/09/08 | 382 | 382 | 380 | 380 | 3,000 |
2010/09/07 | 382 | 382 | 382 | 382 | 500 |
2010/09/06 | 389 | 389 | 380 | 389 | 4,000 |
2010/09/03 | 390 | 390 | 389 | 389 | 3,200 |
2010/09/02 | 0 | 0 | 0 | 390 | 0 |
2010/09/01 | 390 | 390 | 390 | 390 | 100 |
2010/08/31 | 390 | 390 | 389 | 389 | 600 |
2010/08/30 | 395 | 395 | 388 | 390 | 1,000 |
2010/08/27 | 394 | 394 | 394 | 394 | 100 |
2010/08/26 | 390 | 390 | 380 | 390 | 3,900 |
2010/08/25 | 396 | 396 | 395 | 395 | 4,300 |
2010/08/24 | 398 | 398 | 390 | 393 | 300 |
2010/08/23 | 398 | 398 | 391 | 391 | 2,200 |
2010/08/20 | 387 | 394 | 387 | 394 | 5,600 |
2010/08/19 | 385 | 386 | 385 | 386 | 1,200 |
2010/08/18 | 385 | 385 | 382 | 382 | 700 |
2010/08/17 | 385 | 385 | 385 | 385 | 100 |
2010/08/16 | 384 | 385 | 380 | 385 | 1,500 |
2010/08/13 | 380 | 385 | 380 | 385 | 700 |
2010/08/12 | 378 | 380 | 378 | 380 | 400 |
2010/08/11 | 381 | 382 | 379 | 379 | 3,000 |
2010/08/10 | 381 | 381 | 381 | 381 | 500 |
2010/08/09 | 381 | 381 | 380 | 380 | 1,100 |
2010/08/06 | 387 | 387 | 382 | 382 | 1,100 |
2010/08/05 | 400 | 400 | 386 | 386 | 700 |
2010/08/04 | 396 | 396 | 396 | 396 | 600 |
2010/08/03 | 399 | 408 | 399 | 408 | 4,400 |
2010/08/02 | 399 | 399 | 395 | 395 | 200 |
2010/07/30 | 395 | 396 | 393 | 396 | 600 |
2010/07/29 | 398 | 398 | 390 | 390 | 200 |
2010/07/28 | 395 | 395 | 395 | 395 | 1,600 |
2010/07/27 | 390 | 395 | 390 | 395 | 3,100 |
2010/07/26 | 409 | 409 | 392 | 392 | 4,500 |
2010/07/23 | 377 | 378 | 371 | 378 | 1,200 |
2010/07/22 | 378 | 378 | 377 | 377 | 400 |
2010/07/21 | 380 | 380 | 379 | 379 | 700 |
2010/07/20 | 379 | 381 | 379 | 379 | 1,200 |
2010/07/16 | 380 | 380 | 375 | 375 | 2,300 |
2010/07/15 | 385 | 385 | 382 | 382 | 1,500 |
2010/07/14 | 0 | 0 | 0 | 385 | 0 |
2010/07/13 | 399 | 399 | 383 | 385 | 1,900 |
2010/07/12 | 384 | 397 | 384 | 397 | 1,600 |
2010/07/09 | 400 | 400 | 400 | 400 | 100 |
2010/07/08 | 402 | 402 | 400 | 401 | 300 |
2010/07/07 | 395 | 402 | 392 | 402 | 1,800 |
2010/07/06 | 395 | 395 | 395 | 395 | 100 |
2010/07/05 | 396 | 396 | 396 | 396 | 100 |
2010/07/02 | 376 | 387 | 376 | 387 | 500 |
2010/07/01 | 375 | 380 | 374 | 380 | 800 |
2010/06/30 | 371 | 382 | 371 | 375 | 1,500 |
2010/06/29 | 386 | 389 | 375 | 375 | 800 |
2010/06/28 | 385 | 385 | 379 | 379 | 600 |
2010/06/25 | 385 | 385 | 380 | 385 | 1,200 |
2010/06/24 | 378 | 384 | 371 | 373 | 1,700 |
2010/06/23 | 379 | 379 | 378 | 378 | 300 |
2010/06/22 | 384 | 384 | 372 | 379 | 3,300 |
2010/06/21 | 385 | 390 | 381 | 385 | 2,400 |
2010/06/18 | 390 | 390 | 385 | 385 | 1,700 |
2010/06/17 | 391 | 391 | 390 | 390 | 1,700 |
2010/06/16 | 386 | 399 | 386 | 390 | 1,500 |
2010/06/15 | 386 | 386 | 382 | 383 | 5,500 |
2010/06/14 | 393 | 407 | 391 | 391 | 2,600 |
2010/06/11 | 376 | 391 | 376 | 391 | 500 |
2010/06/10 | 0 | 0 | 0 | 390 | 0 |
2010/06/09 | 379 | 390 | 379 | 390 | 200 |
2010/06/08 | 380 | 380 | 380 | 380 | 100 |
2010/06/07 | 384 | 384 | 381 | 381 | 300 |
2010/06/04 | 399 | 399 | 381 | 381 | 2,000 |
2010/06/03 | 383 | 383 | 383 | 383 | 100 |
2010/06/02 | 384 | 391 | 384 | 391 | 400 |
2010/06/01 | 394 | 394 | 385 | 385 | 300 |
2010/05/31 | 388 | 403 | 382 | 402 | 3,100 |
2010/05/28 | 383 | 394 | 383 | 388 | 1,200 |
2010/05/27 | 387 | 387 | 374 | 377 | 800 |
2010/05/26 | 393 | 393 | 372 | 372 | 1,400 |
2010/05/25 | 380 | 382 | 367 | 367 | 2,100 |
2010/05/24 | 370 | 389 | 363 | 366 | 3,600 |
2010/05/21 | 378 | 378 | 372 | 372 | 4,000 |
2010/05/20 | 379 | 390 | 379 | 389 | 3,400 |
2010/05/19 | 396 | 400 | 387 | 387 | 3,500 |
2010/05/18 | 400 | 404 | 398 | 398 | 2,000 |
2010/05/17 | 402 | 403 | 400 | 400 | 9,400 |
2010/05/14 | 429 | 429 | 402 | 413 | 11,000 |
2010/05/13 | 437 | 440 | 432 | 440 | 2,300 |
2010/05/12 | 428 | 435 | 427 | 435 | 3,200 |
2010/05/11 | 428 | 428 | 425 | 425 | 900 |
2010/05/10 | 410 | 425 | 410 | 425 | 1,400 |
2010/05/07 | 421 | 421 | 408 | 417 | 7,000 |
2010/05/06 | 432 | 432 | 425 | 425 | 4,000 |
2010/04/30 | 444 | 444 | 430 | 439 | 8,500 |
2010/04/28 | 444 | 445 | 437 | 445 | 3,000 |
2010/04/27 | 440 | 445 | 440 | 445 | 5,100 |
2010/04/26 | 441 | 446 | 434 | 441 | 7,500 |
2010/04/23 | 430 | 436 | 430 | 436 | 3,200 |
2010/04/22 | 430 | 433 | 426 | 430 | 2,400 |
2010/04/21 | 437 | 437 | 431 | 435 | 4,900 |
2010/04/20 | 427 | 427 | 420 | 424 | 4,800 |
2010/04/19 | 428 | 428 | 423 | 427 | 5,700 |
2010/04/16 | 426 | 428 | 423 | 428 | 4,500 |
2010/04/15 | 421 | 425 | 421 | 425 | 2,900 |
2010/04/14 | 428 | 428 | 420 | 420 | 8,200 |
2010/04/13 | 429 | 429 | 427 | 428 | 2,800 |
2010/04/12 | 432 | 433 | 424 | 429 | 5,400 |
2010/04/09 | 434 | 434 | 424 | 432 | 5,600 |
2010/04/08 | 433 | 433 | 426 | 433 | 3,400 |
2010/04/07 | 431 | 434 | 422 | 432 | 3,900 |
2010/04/06 | 433 | 433 | 422 | 433 | 6,900 |
2010/04/05 | 440 | 440 | 432 | 438 | 6,800 |
2010/04/02 | 437 | 453 | 436 | 445 | 3,500 |
2010/04/01 | 442 | 450 | 427 | 444 | 9,200 |