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 |
---|---|---|---|---|---|
2011/12/29 | 421 | 425 | 420 | 425 | 500 |
2011/12/28 | 425 | 425 | 423 | 423 | 500 |
2011/12/26 | 429 | 429 | 425 | 426 | 700 |
2011/12/22 | 425 | 425 | 425 | 425 | 400 |
2011/12/21 | 421 | 421 | 420 | 421 | 700 |
2011/12/20 | 423 | 424 | 421 | 421 | 500 |
2011/12/19 | 420 | 423 | 420 | 423 | 500 |
2011/12/16 | 419 | 419 | 419 | 419 | 100 |
2011/12/15 | 420 | 423 | 420 | 423 | 400 |
2011/12/14 | 422 | 422 | 420 | 420 | 600 |
2011/12/13 | 441 | 441 | 418 | 420 | 4,400 |
2011/12/12 | 417 | 417 | 417 | 417 | 200 |
2011/12/09 | 416 | 416 | 416 | 416 | 100 |
2011/12/08 | 414 | 420 | 414 | 420 | 2,100 |
2011/12/07 | 413 | 413 | 413 | 413 | 100 |
2011/12/06 | 416 | 416 | 416 | 416 | 200 |
2011/12/05 | 416 | 416 | 414 | 414 | 700 |
2011/12/02 | 413 | 415 | 413 | 415 | 200 |
2011/12/01 | 413 | 416 | 413 | 416 | 200 |
2011/11/30 | 0 | 0 | 0 | 413 | 0 |
2011/11/29 | 415 | 415 | 413 | 413 | 200 |
2011/11/28 | 412 | 415 | 412 | 415 | 500 |
2011/11/25 | 419 | 419 | 413 | 413 | 600 |
2011/11/24 | 412 | 417 | 411 | 417 | 700 |
2011/11/22 | 412 | 416 | 412 | 416 | 200 |
2011/11/21 | 412 | 413 | 412 | 412 | 900 |
2011/11/18 | 413 | 413 | 413 | 413 | 300 |
2011/11/17 | 413 | 413 | 413 | 413 | 100 |
2011/11/16 | 414 | 414 | 414 | 414 | 400 |
2011/11/15 | 415 | 419 | 415 | 419 | 400 |
2011/11/14 | 0 | 0 | 0 | 413 | 0 |
2011/11/11 | 416 | 416 | 413 | 413 | 500 |
2011/11/10 | 418 | 420 | 412 | 412 | 2,100 |
2011/11/09 | 420 | 421 | 420 | 420 | 300 |
2011/11/08 | 420 | 420 | 420 | 420 | 100 |
2011/11/07 | 0 | 0 | 0 | 418 | 0 |
2011/11/04 | 423 | 423 | 418 | 418 | 400 |
2011/11/02 | 420 | 420 | 416 | 416 | 500 |
2011/11/01 | 420 | 420 | 419 | 420 | 1,900 |
2011/10/31 | 423 | 423 | 420 | 420 | 200 |
2011/10/28 | 0 | 0 | 0 | 424 | 0 |
2011/10/27 | 424 | 424 | 424 | 424 | 100 |
2011/10/26 | 424 | 424 | 424 | 424 | 200 |
2011/10/25 | 424 | 424 | 424 | 424 | 500 |
2011/10/24 | 424 | 425 | 417 | 424 | 900 |
2011/10/21 | 0 | 0 | 0 | 416 | 0 |
2011/10/20 | 417 | 417 | 416 | 416 | 300 |
2011/10/19 | 418 | 419 | 418 | 418 | 300 |
2011/10/18 | 418 | 419 | 418 | 419 | 400 |
2011/10/17 | 423 | 423 | 416 | 418 | 500 |
2011/10/14 | 415 | 425 | 411 | 425 | 2,400 |
2011/10/13 | 415 | 415 | 415 | 415 | 200 |
2011/10/12 | 414 | 414 | 414 | 414 | 300 |
2011/10/11 | 415 | 415 | 413 | 413 | 200 |
2011/10/07 | 411 | 413 | 411 | 413 | 700 |
2011/10/06 | 423 | 423 | 412 | 412 | 400 |
2011/10/05 | 418 | 418 | 417 | 417 | 500 |
2011/10/04 | 413 | 444 | 411 | 434 | 2,600 |
2011/10/03 | 420 | 420 | 420 | 420 | 1,300 |
2011/09/30 | 0 | 0 | 0 | 420 | 0 |
2011/09/29 | 420 | 420 | 420 | 420 | 100 |
2011/09/28 | 0 | 0 | 0 | 412 | 0 |
2011/09/27 | 412 | 412 | 412 | 412 | 600 |
2011/09/26 | 423 | 423 | 423 | 423 | 600 |
2011/09/22 | 414 | 419 | 414 | 419 | 400 |
2011/09/21 | 417 | 425 | 417 | 425 | 900 |
2011/09/20 | 411 | 411 | 410 | 410 | 500 |
2011/09/16 | 0 | 0 | 0 | 410 | 0 |
2011/09/15 | 410 | 410 | 410 | 410 | 500 |
2011/09/14 | 410 | 410 | 410 | 410 | 1,000 |
2011/09/13 | 416 | 429 | 416 | 417 | 400 |
2011/09/12 | 409 | 433 | 409 | 414 | 1,200 |
2011/09/09 | 409 | 409 | 409 | 409 | 100 |
2011/09/08 | 413 | 413 | 412 | 412 | 600 |
2011/09/07 | 416 | 416 | 416 | 416 | 1,100 |
2011/09/06 | 409 | 410 | 409 | 410 | 1,800 |
2011/09/05 | 414 | 414 | 409 | 409 | 2,600 |
2011/09/02 | 420 | 420 | 420 | 420 | 300 |
2011/09/01 | 412 | 420 | 412 | 416 | 900 |
2011/08/31 | 417 | 417 | 417 | 417 | 200 |
2011/08/30 | 418 | 418 | 418 | 418 | 400 |
2011/08/29 | 418 | 420 | 418 | 420 | 300 |
2011/08/26 | 420 | 420 | 420 | 420 | 100 |
2011/08/25 | 423 | 424 | 420 | 424 | 900 |
2011/08/24 | 420 | 420 | 420 | 420 | 300 |
2011/08/23 | 418 | 419 | 418 | 419 | 200 |
2011/08/22 | 423 | 423 | 420 | 420 | 200 |
2011/08/19 | 420 | 424 | 420 | 420 | 400 |
2011/08/18 | 423 | 423 | 423 | 423 | 100 |
2011/08/17 | 0 | 0 | 0 | 422 | 0 |
2011/08/16 | 419 | 422 | 419 | 422 | 300 |
2011/08/15 | 422 | 425 | 422 | 425 | 200 |
2011/08/12 | 412 | 416 | 412 | 416 | 200 |
2011/08/11 | 409 | 409 | 409 | 409 | 200 |
2011/08/10 | 420 | 420 | 409 | 409 | 1,800 |
2011/08/09 | 416 | 416 | 409 | 416 | 2,400 |
2011/08/08 | 416 | 420 | 416 | 418 | 400 |
2011/08/05 | 417 | 423 | 416 | 416 | 400 |
2011/08/04 | 0 | 0 | 0 | 423 | 0 |
2011/08/03 | 423 | 423 | 423 | 423 | 200 |
2011/08/02 | 427 | 429 | 427 | 429 | 200 |
2011/08/01 | 429 | 429 | 429 | 429 | 100 |
2011/07/29 | 426 | 426 | 425 | 425 | 200 |
2011/07/28 | 433 | 433 | 415 | 425 | 5,400 |
2011/07/27 | 437 | 437 | 437 | 437 | 300 |
2011/07/26 | 453 | 453 | 453 | 453 | 100 |
2011/07/25 | 472 | 472 | 452 | 452 | 3,300 |
2011/07/22 | 431 | 431 | 424 | 424 | 800 |
2011/07/21 | 431 | 431 | 431 | 431 | 100 |
2011/07/20 | 430 | 431 | 430 | 431 | 1,000 |
2011/07/19 | 430 | 430 | 430 | 430 | 600 |
2011/07/15 | 430 | 430 | 430 | 430 | 100 |
2011/07/14 | 430 | 430 | 430 | 430 | 500 |
2011/07/13 | 430 | 430 | 430 | 430 | 400 |
2011/07/12 | 430 | 430 | 429 | 430 | 3,200 |
2011/07/11 | 421 | 421 | 421 | 421 | 100 |
2011/07/08 | 425 | 426 | 424 | 426 | 600 |
2011/07/07 | 423 | 423 | 422 | 422 | 500 |
2011/07/06 | 420 | 423 | 420 | 423 | 300 |
2011/07/05 | 419 | 419 | 418 | 418 | 1,200 |
2011/07/04 | 425 | 425 | 419 | 419 | 1,100 |
2011/07/01 | 425 | 425 | 425 | 425 | 100 |
2011/06/30 | 419 | 425 | 419 | 425 | 200 |
2011/06/29 | 416 | 417 | 416 | 417 | 200 |
2011/06/28 | 420 | 420 | 420 | 420 | 100 |
2011/06/27 | 418 | 419 | 418 | 419 | 800 |
2011/06/24 | 409 | 415 | 409 | 414 | 1,300 |
2011/06/23 | 409 | 409 | 409 | 409 | 300 |
2011/06/22 | 406 | 406 | 406 | 406 | 100 |
2011/06/21 | 0 | 0 | 0 | 406 | 0 |
2011/06/20 | 406 | 406 | 406 | 406 | 1,700 |
2011/06/17 | 406 | 407 | 406 | 406 | 1,100 |
2011/06/16 | 410 | 410 | 406 | 406 | 1,200 |
2011/06/15 | 410 | 413 | 407 | 407 | 400 |
2011/06/14 | 407 | 407 | 407 | 407 | 100 |
2011/06/13 | 409 | 409 | 407 | 407 | 2,000 |
2011/06/10 | 407 | 409 | 407 | 409 | 300 |
2011/06/09 | 407 | 408 | 407 | 407 | 600 |
2011/06/08 | 407 | 407 | 407 | 407 | 600 |
2011/06/07 | 0 | 0 | 0 | 407 | 0 |
2011/06/06 | 407 | 407 | 407 | 407 | 2,000 |
2011/06/03 | 0 | 0 | 0 | 408 | 0 |
2011/06/02 | 0 | 0 | 0 | 408 | 0 |
2011/06/01 | 408 | 408 | 408 | 408 | 100 |
2011/05/31 | 407 | 407 | 403 | 403 | 1,100 |
2011/05/30 | 404 | 407 | 404 | 404 | 500 |
2011/05/27 | 403 | 403 | 403 | 403 | 200 |
2011/05/26 | 405 | 405 | 402 | 402 | 2,900 |
2011/05/25 | 407 | 407 | 405 | 405 | 500 |
2011/05/24 | 406 | 410 | 406 | 410 | 1,600 |
2011/05/23 | 407 | 408 | 404 | 404 | 1,300 |
2011/05/20 | 406 | 409 | 405 | 405 | 2,300 |
2011/05/19 | 408 | 413 | 408 | 413 | 300 |
2011/05/18 | 0 | 0 | 0 | 408 | 0 |
2011/05/17 | 409 | 409 | 408 | 408 | 1,200 |
2011/05/16 | 0 | 0 | 0 | 414 | 0 |
2011/05/13 | 414 | 414 | 410 | 414 | 900 |
2011/05/12 | 413 | 413 | 410 | 410 | 1,700 |
2011/05/11 | 412 | 413 | 412 | 412 | 300 |
2011/05/10 | 412 | 412 | 412 | 412 | 200 |
2011/05/09 | 410 | 414 | 410 | 413 | 600 |
2011/05/06 | 406 | 410 | 406 | 410 | 1,700 |
2011/05/02 | 0 | 0 | 0 | 405 | 0 |
2011/04/28 | 402 | 405 | 402 | 405 | 300 |
2011/04/27 | 404 | 404 | 401 | 401 | 300 |
2011/04/26 | 0 | 0 | 0 | 401 | 0 |
2011/04/25 | 402 | 402 | 401 | 401 | 800 |
2011/04/22 | 402 | 405 | 400 | 401 | 1,000 |
2011/04/21 | 408 | 408 | 407 | 407 | 800 |
2011/04/20 | 406 | 409 | 406 | 407 | 500 |
2011/04/19 | 404 | 404 | 402 | 402 | 300 |
2011/04/18 | 418 | 418 | 403 | 404 | 3,900 |
2011/04/15 | 396 | 404 | 396 | 404 | 3,300 |
2011/04/14 | 405 | 405 | 405 | 405 | 100 |
2011/04/13 | 404 | 405 | 403 | 405 | 2,500 |
2011/04/12 | 402 | 404 | 402 | 402 | 1,600 |
2011/04/11 | 401 | 401 | 401 | 401 | 600 |
2011/04/08 | 401 | 402 | 401 | 401 | 400 |
2011/04/07 | 405 | 405 | 402 | 402 | 1,000 |
2011/04/06 | 401 | 405 | 401 | 405 | 2,500 |
2011/04/05 | 403 | 408 | 402 | 408 | 4,400 |
2011/04/04 | 407 | 409 | 403 | 409 | 2,100 |
2011/04/01 | 402 | 411 | 402 | 411 | 1,600 |
2011/03/31 | 402 | 407 | 402 | 405 | 1,300 |
2011/03/30 | 402 | 404 | 401 | 402 | 1,700 |
2011/03/29 | 406 | 414 | 401 | 410 | 3,200 |
2011/03/28 | 436 | 437 | 411 | 416 | 9,800 |
2011/03/25 | 439 | 442 | 434 | 435 | 13,200 |
2011/03/24 | 434 | 437 | 431 | 433 | 8,100 |
2011/03/23 | 430 | 432 | 425 | 431 | 2,400 |
2011/03/22 | 430 | 430 | 427 | 429 | 1,300 |
2011/03/18 | 434 | 434 | 418 | 419 | 2,700 |
2011/03/17 | 369 | 426 | 369 | 426 | 6,800 |
2011/03/16 | 340 | 411 | 340 | 411 | 12,200 |
2011/03/15 | 400 | 400 | 321 | 331 | 17,400 |
2011/03/14 | 386 | 427 | 386 | 401 | 13,400 |
2011/03/11 | 464 | 466 | 462 | 466 | 5,000 |
2011/03/10 | 465 | 466 | 462 | 465 | 3,100 |
2011/03/09 | 462 | 466 | 462 | 466 | 1,500 |
2011/03/08 | 462 | 466 | 461 | 461 | 3,300 |
2011/03/07 | 465 | 468 | 461 | 467 | 4,500 |
2011/03/04 | 471 | 472 | 460 | 462 | 3,500 |
2011/03/03 | 470 | 470 | 467 | 469 | 1,000 |
2011/03/02 | 470 | 470 | 467 | 467 | 900 |
2011/03/01 | 470 | 474 | 470 | 470 | 1,200 |
2011/02/28 | 470 | 470 | 465 | 470 | 900 |
2011/02/25 | 461 | 470 | 461 | 465 | 1,200 |
2011/02/24 | 465 | 465 | 462 | 462 | 1,200 |
2011/02/23 | 465 | 470 | 465 | 466 | 1,100 |
2011/02/22 | 474 | 474 | 470 | 470 | 300 |
2011/02/21 | 467 | 479 | 461 | 472 | 2,800 |
2011/02/18 | 476 | 476 | 467 | 467 | 1,500 |
2011/02/17 | 470 | 477 | 470 | 472 | 1,700 |
2011/02/16 | 474 | 477 | 462 | 462 | 3,100 |
2011/02/15 | 473 | 473 | 470 | 472 | 1,900 |
2011/02/14 | 474 | 474 | 465 | 472 | 4,100 |
2011/02/10 | 452 | 458 | 450 | 458 | 4,000 |
2011/02/09 | 450 | 453 | 450 | 452 | 1,200 |
2011/02/08 | 446 | 454 | 446 | 452 | 1,800 |
2011/02/07 | 442 | 445 | 442 | 444 | 700 |
2011/02/04 | 437 | 442 | 437 | 442 | 2,500 |
2011/02/03 | 445 | 447 | 431 | 436 | 4,800 |
2011/02/02 | 448 | 448 | 437 | 447 | 2,500 |
2011/02/01 | 442 | 448 | 439 | 448 | 1,700 |
2011/01/31 | 438 | 444 | 436 | 440 | 700 |
2011/01/28 | 450 | 454 | 432 | 438 | 4,900 |
2011/01/27 | 452 | 454 | 446 | 454 | 5,700 |
2011/01/26 | 460 | 460 | 455 | 460 | 1,500 |
2011/01/25 | 464 | 473 | 450 | 470 | 4,200 |
2011/01/24 | 467 | 467 | 459 | 464 | 800 |
2011/01/21 | 475 | 482 | 457 | 473 | 6,900 |
2011/01/20 | 470 | 490 | 470 | 490 | 5,000 |
2011/01/19 | 471 | 471 | 469 | 469 | 600 |
2011/01/18 | 468 | 471 | 468 | 471 | 1,400 |
2011/01/17 | 461 | 490 | 461 | 466 | 16,400 |
2011/01/14 | 453 | 462 | 449 | 462 | 37,700 |
2011/01/13 | 460 | 465 | 450 | 456 | 30,800 |
2011/01/12 | 455 | 463 | 452 | 461 | 7,800 |
2011/01/11 | 457 | 459 | 450 | 450 | 4,700 |
2011/01/07 | 445 | 450 | 445 | 449 | 2,900 |
2011/01/06 | 439 | 445 | 438 | 445 | 3,900 |
2011/01/05 | 436 | 440 | 431 | 438 | 3,000 |
2011/01/04 | 435 | 435 | 429 | 433 | 2,900 |