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 |
---|---|---|---|---|---|
2013/12/30 | 523 | 527 | 521 | 527 | 4,800 |
2013/12/27 | 518 | 522 | 518 | 522 | 1,900 |
2013/12/26 | 518 | 523 | 518 | 523 | 3,000 |
2013/12/25 | 518 | 518 | 511 | 512 | 10,400 |
2013/12/24 | 515 | 516 | 511 | 512 | 11,200 |
2013/12/20 | 520 | 520 | 516 | 516 | 2,900 |
2013/12/19 | 522 | 523 | 519 | 519 | 11,300 |
2013/12/18 | 520 | 523 | 520 | 521 | 2,900 |
2013/12/17 | 523 | 523 | 520 | 523 | 5,200 |
2013/12/16 | 522 | 525 | 521 | 525 | 5,800 |
2013/12/13 | 522 | 528 | 521 | 523 | 6,800 |
2013/12/12 | 528 | 529 | 526 | 529 | 5,500 |
2013/12/11 | 523 | 528 | 523 | 526 | 4,100 |
2013/12/10 | 523 | 525 | 523 | 523 | 5,400 |
2013/12/09 | 523 | 524 | 522 | 524 | 2,900 |
2013/12/06 | 525 | 525 | 521 | 522 | 2,800 |
2013/12/05 | 521 | 525 | 521 | 521 | 3,200 |
2013/12/04 | 523 | 527 | 520 | 524 | 42,000 |
2013/12/03 | 530 | 532 | 523 | 523 | 21,400 |
2013/12/02 | 529 | 535 | 522 | 529 | 19,000 |
2013/11/29 | 521 | 529 | 520 | 529 | 5,900 |
2013/11/28 | 521 | 529 | 515 | 529 | 5,800 |
2013/11/27 | 519 | 524 | 510 | 521 | 5,800 |
2013/11/26 | 517 | 526 | 517 | 524 | 4,900 |
2013/11/25 | 522 | 525 | 520 | 520 | 8,500 |
2013/11/22 | 524 | 524 | 517 | 517 | 4,900 |
2013/11/21 | 525 | 527 | 523 | 524 | 3,000 |
2013/11/20 | 527 | 527 | 524 | 525 | 3,100 |
2013/11/19 | 525 | 527 | 522 | 527 | 3,900 |
2013/11/18 | 523 | 529 | 523 | 525 | 3,700 |
2013/11/15 | 523 | 525 | 521 | 525 | 9,300 |
2013/11/14 | 527 | 527 | 524 | 524 | 900 |
2013/11/13 | 525 | 526 | 517 | 524 | 4,600 |
2013/11/12 | 525 | 531 | 525 | 526 | 11,100 |
2013/11/11 | 540 | 540 | 524 | 525 | 6,100 |
2013/11/08 | 516 | 545 | 513 | 544 | 12,900 |
2013/11/07 | 515 | 518 | 514 | 516 | 1,000 |
2013/11/06 | 514 | 515 | 514 | 515 | 1,300 |
2013/11/05 | 515 | 519 | 515 | 518 | 7,300 |
2013/11/01 | 517 | 517 | 513 | 514 | 1,800 |
2013/10/31 | 516 | 517 | 515 | 515 | 3,200 |
2013/10/30 | 516 | 516 | 515 | 515 | 700 |
2013/10/29 | 515 | 515 | 510 | 513 | 3,600 |
2013/10/28 | 517 | 517 | 511 | 512 | 3,200 |
2013/10/25 | 520 | 520 | 513 | 517 | 4,100 |
2013/10/24 | 512 | 516 | 512 | 516 | 1,500 |
2013/10/23 | 517 | 517 | 512 | 513 | 8,000 |
2013/10/22 | 519 | 519 | 514 | 517 | 2,500 |
2013/10/21 | 515 | 520 | 515 | 515 | 9,500 |
2013/10/18 | 513 | 515 | 512 | 515 | 3,000 |
2013/10/17 | 512 | 513 | 510 | 510 | 3,400 |
2013/10/16 | 510 | 510 | 507 | 507 | 2,600 |
2013/10/15 | 508 | 510 | 508 | 509 | 2,100 |
2013/10/11 | 506 | 510 | 505 | 508 | 4,600 |
2013/10/10 | 506 | 508 | 506 | 507 | 2,500 |
2013/10/09 | 506 | 507 | 503 | 506 | 1,400 |
2013/10/08 | 504 | 508 | 504 | 507 | 6,400 |
2013/10/07 | 511 | 511 | 505 | 505 | 4,300 |
2013/10/04 | 510 | 514 | 510 | 511 | 1,900 |
2013/10/03 | 508 | 510 | 507 | 507 | 4,900 |
2013/10/02 | 516 | 516 | 510 | 510 | 13,300 |
2013/10/01 | 517 | 517 | 514 | 514 | 1,900 |
2013/09/30 | 513 | 513 | 508 | 513 | 3,500 |
2013/09/27 | 513 | 515 | 510 | 514 | 3,100 |
2013/09/26 | 515 | 517 | 509 | 509 | 10,900 |
2013/09/25 | 519 | 524 | 515 | 515 | 23,100 |
2013/09/24 | 526 | 529 | 525 | 527 | 8,800 |
2013/09/20 | 524 | 528 | 520 | 528 | 11,400 |
2013/09/19 | 522 | 522 | 518 | 519 | 2,800 |
2013/09/18 | 521 | 521 | 518 | 521 | 3,200 |
2013/09/17 | 516 | 517 | 514 | 517 | 3,700 |
2013/09/13 | 510 | 516 | 510 | 512 | 1,900 |
2013/09/12 | 515 | 516 | 508 | 510 | 3,000 |
2013/09/11 | 513 | 513 | 509 | 510 | 5,400 |
2013/09/10 | 514 | 515 | 513 | 513 | 2,400 |
2013/09/09 | 514 | 514 | 511 | 514 | 3,000 |
2013/09/06 | 513 | 515 | 512 | 513 | 1,200 |
2013/09/05 | 513 | 513 | 512 | 512 | 2,500 |
2013/09/04 | 509 | 512 | 509 | 512 | 800 |
2013/09/03 | 510 | 514 | 509 | 509 | 3,000 |
2013/09/02 | 507 | 510 | 507 | 510 | 3,700 |
2013/08/30 | 508 | 509 | 503 | 509 | 800 |
2013/08/29 | 508 | 509 | 502 | 503 | 2,900 |
2013/08/28 | 509 | 510 | 505 | 510 | 2,500 |
2013/08/27 | 509 | 510 | 506 | 509 | 2,200 |
2013/08/26 | 510 | 510 | 505 | 509 | 2,300 |
2013/08/23 | 507 | 508 | 506 | 508 | 1,900 |
2013/08/22 | 506 | 507 | 502 | 507 | 2,000 |
2013/08/21 | 500 | 505 | 500 | 505 | 6,400 |
2013/08/20 | 505 | 505 | 500 | 500 | 4,200 |
2013/08/19 | 505 | 505 | 503 | 505 | 3,200 |
2013/08/16 | 503 | 506 | 502 | 505 | 4,400 |
2013/08/15 | 505 | 508 | 503 | 503 | 1,400 |
2013/08/14 | 502 | 508 | 498 | 505 | 8,600 |
2013/08/13 | 510 | 513 | 501 | 501 | 11,500 |
2013/08/12 | 511 | 512 | 510 | 511 | 1,200 |
2013/08/09 | 510 | 516 | 508 | 508 | 700 |
2013/08/08 | 509 | 515 | 505 | 510 | 8,500 |
2013/08/07 | 510 | 516 | 507 | 512 | 7,200 |
2013/08/06 | 514 | 520 | 508 | 520 | 7,400 |
2013/08/05 | 508 | 515 | 508 | 514 | 4,800 |
2013/08/02 | 511 | 512 | 508 | 508 | 2,300 |
2013/08/01 | 508 | 511 | 507 | 511 | 1,500 |
2013/07/31 | 509 | 511 | 508 | 509 | 3,500 |
2013/07/30 | 506 | 510 | 505 | 509 | 3,600 |
2013/07/29 | 507 | 510 | 507 | 507 | 2,300 |
2013/07/26 | 512 | 512 | 506 | 509 | 4,000 |
2013/07/25 | 515 | 515 | 508 | 515 | 5,700 |
2013/07/24 | 509 | 512 | 507 | 512 | 2,800 |
2013/07/23 | 510 | 510 | 506 | 508 | 4,500 |
2013/07/22 | 521 | 521 | 505 | 508 | 11,200 |
2013/07/19 | 521 | 523 | 510 | 513 | 9,000 |
2013/07/18 | 517 | 523 | 515 | 523 | 5,100 |
2013/07/17 | 518 | 518 | 516 | 517 | 1,800 |
2013/07/16 | 519 | 530 | 518 | 518 | 10,900 |
2013/07/12 | 515 | 516 | 514 | 516 | 7,100 |
2013/07/11 | 505 | 514 | 504 | 513 | 3,700 |
2013/07/10 | 509 | 510 | 503 | 505 | 8,000 |
2013/07/09 | 504 | 508 | 500 | 508 | 9,600 |
2013/07/08 | 508 | 508 | 502 | 502 | 7,700 |
2013/07/05 | 506 | 508 | 505 | 505 | 5,100 |
2013/07/04 | 501 | 508 | 498 | 505 | 6,400 |
2013/07/03 | 507 | 510 | 503 | 510 | 4,900 |
2013/07/02 | 509 | 509 | 504 | 507 | 5,200 |
2013/07/01 | 501 | 508 | 501 | 505 | 6,000 |
2013/06/28 | 499 | 510 | 499 | 501 | 11,700 |
2013/06/27 | 494 | 494 | 486 | 488 | 11,300 |
2013/06/26 | 500 | 515 | 478 | 486 | 26,100 |
2013/06/26 | 1 -> 1.50 分割 | ||||
2013/06/25 | 767 | 779 | 741 | 741 | 15,600 |
2013/06/24 | 780 | 785 | 765 | 770 | 4,400 |
2013/06/21 | 787 | 788 | 765 | 788 | 4,800 |
2013/06/20 | 805 | 805 | 790 | 796 | 3,200 |
2013/06/19 | 775 | 825 | 775 | 810 | 8,500 |
2013/06/18 | 758 | 776 | 750 | 776 | 3,600 |
2013/06/17 | 751 | 763 | 740 | 758 | 3,900 |
2013/06/14 | 768 | 768 | 763 | 763 | 2,700 |
2013/06/13 | 759 | 768 | 744 | 768 | 1,700 |
2013/06/12 | 751 | 760 | 746 | 760 | 1,200 |
2013/06/11 | 753 | 765 | 746 | 764 | 5,100 |
2013/06/10 | 722 | 753 | 722 | 753 | 5,200 |
2013/06/07 | 725 | 741 | 703 | 711 | 17,200 |
2013/06/06 | 770 | 770 | 731 | 755 | 14,500 |
2013/06/05 | 791 | 799 | 778 | 780 | 7,500 |
2013/06/04 | 781 | 795 | 780 | 795 | 6,200 |
2013/06/03 | 809 | 810 | 782 | 800 | 21,600 |
2013/05/31 | 808 | 834 | 808 | 829 | 8,100 |
2013/05/30 | 835 | 835 | 807 | 807 | 8,700 |
2013/05/29 | 820 | 855 | 806 | 841 | 16,200 |
2013/05/28 | 797 | 830 | 786 | 795 | 44,400 |
2013/05/27 | 835 | 840 | 785 | 812 | 88,900 |
2013/05/24 | 928 | 930 | 850 | 905 | 154,400 |
2013/05/23 | 1,040 | 1,041 | 930 | 1,018 | 95,400 |
2013/05/22 | 969 | 1,069 | 955 | 1,062 | 94,500 |
2013/05/21 | 889 | 932 | 878 | 924 | 38,000 |
2013/05/20 | 840 | 880 | 840 | 877 | 20,000 |
2013/05/17 | 808 | 834 | 808 | 833 | 11,400 |
2013/05/16 | 829 | 834 | 788 | 808 | 16,300 |
2013/05/15 | 843 | 860 | 811 | 814 | 53,600 |
2013/05/14 | 815 | 840 | 811 | 834 | 54,500 |
2013/05/13 | 800 | 800 | 777 | 786 | 11,600 |
2013/05/10 | 804 | 804 | 782 | 798 | 5,700 |
2013/05/09 | 782 | 805 | 782 | 804 | 12,700 |
2013/05/08 | 757 | 788 | 757 | 782 | 15,800 |
2013/05/07 | 752 | 758 | 752 | 756 | 8,000 |
2013/05/02 | 752 | 752 | 746 | 750 | 5,200 |
2013/05/01 | 750 | 752 | 744 | 749 | 5,300 |
2013/04/30 | 746 | 746 | 742 | 745 | 1,900 |
2013/04/26 | 747 | 747 | 741 | 741 | 2,900 |
2013/04/25 | 746 | 748 | 742 | 742 | 6,300 |
2013/04/24 | 745 | 746 | 740 | 745 | 2,300 |
2013/04/23 | 744 | 747 | 739 | 742 | 4,300 |
2013/04/22 | 736 | 738 | 735 | 737 | 4,000 |
2013/04/19 | 733 | 735 | 732 | 735 | 2,300 |
2013/04/18 | 735 | 735 | 733 | 733 | 3,100 |
2013/04/17 | 732 | 734 | 730 | 733 | 7,200 |
2013/04/16 | 735 | 735 | 731 | 735 | 5,600 |
2013/04/15 | 742 | 746 | 740 | 741 | 4,800 |
2013/04/12 | 746 | 746 | 740 | 740 | 5,200 |
2013/04/11 | 746 | 747 | 741 | 746 | 3,000 |
2013/04/10 | 741 | 745 | 741 | 742 | 5,400 |
2013/04/09 | 755 | 755 | 747 | 749 | 3,900 |
2013/04/08 | 750 | 755 | 747 | 755 | 3,800 |
2013/04/05 | 745 | 767 | 740 | 745 | 7,500 |
2013/04/04 | 730 | 744 | 729 | 737 | 3,200 |
2013/04/03 | 743 | 744 | 735 | 735 | 2,500 |
2013/04/02 | 704 | 744 | 689 | 744 | 9,100 |
2013/04/01 | 772 | 772 | 700 | 704 | 10,000 |
2013/03/29 | 779 | 782 | 775 | 775 | 2,200 |
2013/03/28 | 785 | 785 | 776 | 776 | 3,900 |
2013/03/27 | 797 | 797 | 777 | 785 | 7,100 |
2013/03/26 | 805 | 818 | 797 | 797 | 17,600 |
2013/03/25 | 797 | 820 | 797 | 805 | 15,300 |
2013/03/22 | 783 | 798 | 779 | 797 | 12,200 |
2013/03/21 | 786 | 798 | 776 | 784 | 15,400 |
2013/03/19 | 795 | 796 | 756 | 786 | 8,400 |
2013/03/18 | 796 | 796 | 790 | 796 | 3,000 |
2013/03/15 | 798 | 798 | 790 | 796 | 3,200 |
2013/03/14 | 785 | 798 | 781 | 798 | 5,500 |
2013/03/13 | 770 | 790 | 770 | 780 | 2,800 |
2013/03/12 | 767 | 780 | 767 | 780 | 9,900 |
2013/03/11 | 756 | 768 | 756 | 765 | 12,000 |
2013/03/08 | 755 | 755 | 749 | 749 | 4,400 |
2013/03/07 | 751 | 754 | 748 | 754 | 6,700 |
2013/03/06 | 753 | 753 | 750 | 751 | 4,000 |
2013/03/05 | 742 | 752 | 741 | 750 | 7,000 |
2013/03/04 | 740 | 750 | 740 | 740 | 3,700 |
2013/03/01 | 725 | 737 | 725 | 735 | 4,100 |
2013/02/28 | 748 | 750 | 728 | 735 | 5,400 |
2013/02/27 | 750 | 750 | 732 | 744 | 8,800 |
2013/02/26 | 745 | 746 | 740 | 745 | 4,600 |
2013/02/25 | 745 | 746 | 740 | 743 | 3,900 |
2013/02/22 | 729 | 739 | 729 | 739 | 3,200 |
2013/02/21 | 720 | 738 | 720 | 729 | 3,600 |
2013/02/20 | 707 | 718 | 706 | 717 | 4,000 |
2013/02/19 | 725 | 725 | 700 | 715 | 9,200 |
2013/02/18 | 716 | 730 | 715 | 720 | 2,700 |
2013/02/15 | 721 | 734 | 715 | 715 | 6,600 |
2013/02/14 | 705 | 714 | 705 | 714 | 1,700 |
2013/02/13 | 704 | 712 | 702 | 705 | 9,300 |
2013/02/12 | 742 | 742 | 700 | 719 | 16,900 |
2013/02/08 | 749 | 759 | 726 | 742 | 17,700 |
2013/02/07 | 798 | 798 | 742 | 770 | 22,800 |
2013/02/06 | 814 | 814 | 785 | 795 | 8,200 |
2013/02/05 | 818 | 824 | 800 | 800 | 13,800 |
2013/02/04 | 807 | 815 | 801 | 813 | 13,100 |
2013/02/01 | 789 | 800 | 788 | 799 | 13,000 |
2013/01/31 | 770 | 799 | 755 | 795 | 15,200 |
2013/01/30 | 744 | 749 | 733 | 749 | 8,300 |
2013/01/29 | 740 | 749 | 727 | 734 | 6,100 |
2013/01/28 | 730 | 750 | 722 | 731 | 13,600 |
2013/01/25 | 715 | 725 | 715 | 725 | 12,500 |
2013/01/24 | 715 | 715 | 712 | 712 | 2,100 |
2013/01/23 | 710 | 720 | 700 | 720 | 12,300 |
2013/01/22 | 710 | 710 | 685 | 710 | 7,500 |
2013/01/21 | 693 | 700 | 682 | 698 | 19,400 |
2013/01/18 | 650 | 655 | 630 | 646 | 3,400 |
2013/01/17 | 644 | 650 | 644 | 645 | 2,400 |
2013/01/16 | 658 | 659 | 641 | 644 | 4,800 |
2013/01/15 | 652 | 655 | 650 | 655 | 5,100 |
2013/01/11 | 649 | 650 | 641 | 650 | 2,700 |
2013/01/10 | 649 | 649 | 640 | 645 | 4,200 |
2013/01/09 | 649 | 650 | 645 | 649 | 2,200 |
2013/01/08 | 650 | 650 | 641 | 649 | 2,100 |
2013/01/07 | 630 | 648 | 630 | 648 | 4,900 |
2013/01/04 | 630 | 635 | 623 | 629 | 4,700 |