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 |
---|---|---|---|---|---|
2014/12/30 | 510 | 510 | 507 | 510 | 2,000 |
2014/12/29 | 510 | 510 | 508 | 510 | 2,800 |
2014/12/26 | 506 | 512 | 506 | 511 | 1,400 |
2014/12/25 | 510 | 512 | 507 | 510 | 6,900 |
2014/12/24 | 507 | 509 | 506 | 508 | 2,200 |
2014/12/22 | 503 | 509 | 503 | 507 | 2,700 |
2014/12/19 | 505 | 507 | 505 | 506 | 1,900 |
2014/12/18 | 505 | 505 | 503 | 505 | 700 |
2014/12/17 | 502 | 505 | 501 | 502 | 1,200 |
2014/12/16 | 509 | 510 | 500 | 503 | 15,800 |
2014/12/15 | 511 | 511 | 509 | 509 | 1,200 |
2014/12/12 | 512 | 512 | 510 | 510 | 3,400 |
2014/12/11 | 505 | 508 | 505 | 508 | 2,000 |
2014/12/10 | 506 | 508 | 506 | 508 | 3,800 |
2014/12/09 | 507 | 508 | 506 | 506 | 1,400 |
2014/12/08 | 509 | 509 | 507 | 507 | 1,000 |
2014/12/05 | 509 | 509 | 507 | 507 | 1,200 |
2014/12/04 | 508 | 509 | 507 | 508 | 1,600 |
2014/12/03 | 510 | 510 | 508 | 508 | 6,100 |
2014/12/02 | 507 | 508 | 506 | 508 | 2,200 |
2014/12/01 | 506 | 507 | 505 | 505 | 800 |
2014/11/28 | 507 | 507 | 504 | 504 | 1,000 |
2014/11/27 | 504 | 504 | 504 | 504 | 1,900 |
2014/11/26 | 507 | 507 | 503 | 506 | 2,600 |
2014/11/25 | 506 | 506 | 502 | 502 | 2,000 |
2014/11/21 | 503 | 505 | 502 | 505 | 1,800 |
2014/11/20 | 503 | 504 | 502 | 503 | 1,900 |
2014/11/19 | 502 | 504 | 502 | 503 | 400 |
2014/11/18 | 505 | 505 | 501 | 502 | 1,700 |
2014/11/17 | 501 | 505 | 501 | 501 | 3,700 |
2014/11/14 | 504 | 504 | 500 | 500 | 1,700 |
2014/11/13 | 501 | 502 | 501 | 501 | 900 |
2014/11/12 | 503 | 504 | 501 | 501 | 2,900 |
2014/11/11 | 502 | 505 | 501 | 502 | 4,800 |
2014/11/10 | 500 | 501 | 500 | 501 | 2,600 |
2014/11/07 | 501 | 503 | 500 | 500 | 10,800 |
2014/11/06 | 504 | 505 | 502 | 502 | 3,300 |
2014/11/05 | 504 | 507 | 504 | 505 | 2,700 |
2014/11/04 | 510 | 510 | 504 | 508 | 4,300 |
2014/10/31 | 501 | 506 | 501 | 501 | 1,600 |
2014/10/30 | 505 | 505 | 500 | 500 | 700 |
2014/10/29 | 499 | 504 | 499 | 500 | 8,600 |
2014/10/28 | 505 | 505 | 499 | 499 | 1,100 |
2014/10/27 | 499 | 501 | 499 | 501 | 1,800 |
2014/10/24 | 502 | 505 | 502 | 505 | 2,000 |
2014/10/23 | 502 | 502 | 502 | 502 | 500 |
2014/10/22 | 501 | 502 | 501 | 501 | 1,000 |
2014/10/21 | 501 | 501 | 500 | 500 | 1,100 |
2014/10/20 | 499 | 504 | 499 | 501 | 1,600 |
2014/10/17 | 501 | 502 | 498 | 499 | 6,200 |
2014/10/16 | 501 | 503 | 501 | 501 | 2,100 |
2014/10/15 | 508 | 509 | 508 | 509 | 1,300 |
2014/10/14 | 505 | 505 | 502 | 504 | 2,500 |
2014/10/10 | 507 | 507 | 505 | 505 | 1,900 |
2014/10/09 | 509 | 510 | 507 | 507 | 300 |
2014/10/08 | 508 | 508 | 506 | 507 | 700 |
2014/10/07 | 506 | 508 | 506 | 508 | 1,200 |
2014/10/06 | 509 | 509 | 506 | 507 | 1,800 |
2014/10/03 | 506 | 507 | 506 | 507 | 1,500 |
2014/10/02 | 507 | 509 | 506 | 506 | 1,100 |
2014/10/01 | 510 | 510 | 507 | 507 | 300 |
2014/09/30 | 508 | 511 | 507 | 507 | 1,100 |
2014/09/29 | 512 | 512 | 508 | 508 | 2,800 |
2014/09/26 | 512 | 513 | 507 | 507 | 7,200 |
2014/09/25 | 516 | 516 | 514 | 516 | 16,000 |
2014/09/24 | 515 | 515 | 514 | 515 | 4,000 |
2014/09/22 | 513 | 516 | 513 | 515 | 3,200 |
2014/09/19 | 515 | 515 | 513 | 513 | 2,700 |
2014/09/18 | 517 | 517 | 515 | 515 | 2,300 |
2014/09/17 | 515 | 516 | 515 | 516 | 1,700 |
2014/09/16 | 515 | 515 | 514 | 515 | 2,100 |
2014/09/12 | 513 | 515 | 513 | 514 | 6,800 |
2014/09/11 | 512 | 513 | 510 | 513 | 900 |
2014/09/10 | 512 | 513 | 510 | 512 | 1,500 |
2014/09/09 | 512 | 512 | 510 | 512 | 1,000 |
2014/09/08 | 510 | 512 | 510 | 512 | 1,700 |
2014/09/05 | 511 | 511 | 510 | 510 | 1,700 |
2014/09/04 | 512 | 512 | 512 | 512 | 1,200 |
2014/09/03 | 508 | 512 | 508 | 512 | 700 |
2014/09/02 | 508 | 512 | 508 | 508 | 3,000 |
2014/09/01 | 511 | 511 | 508 | 508 | 4,100 |
2014/08/29 | 511 | 513 | 510 | 511 | 2,200 |
2014/08/28 | 510 | 511 | 510 | 511 | 600 |
2014/08/27 | 510 | 511 | 509 | 511 | 1,000 |
2014/08/26 | 507 | 510 | 507 | 510 | 3,600 |
2014/08/25 | 510 | 510 | 509 | 509 | 1,500 |
2014/08/22 | 510 | 510 | 507 | 509 | 1,200 |
2014/08/21 | 509 | 510 | 506 | 510 | 4,300 |
2014/08/20 | 508 | 510 | 507 | 508 | 700 |
2014/08/19 | 509 | 509 | 507 | 508 | 1,100 |
2014/08/18 | 510 | 510 | 506 | 507 | 1,800 |
2014/08/15 | 510 | 510 | 507 | 508 | 1,500 |
2014/08/14 | 510 | 510 | 508 | 508 | 700 |
2014/08/13 | 506 | 510 | 506 | 510 | 300 |
2014/08/12 | 508 | 509 | 506 | 509 | 800 |
2014/08/11 | 506 | 508 | 505 | 508 | 1,000 |
2014/08/08 | 505 | 505 | 500 | 505 | 5,600 |
2014/08/07 | 503 | 506 | 503 | 506 | 3,600 |
2014/08/06 | 508 | 510 | 501 | 502 | 11,800 |
2014/08/05 | 514 | 514 | 511 | 512 | 600 |
2014/08/04 | 514 | 514 | 510 | 510 | 2,200 |
2014/08/01 | 513 | 514 | 511 | 514 | 2,500 |
2014/07/31 | 513 | 513 | 511 | 511 | 1,400 |
2014/07/30 | 509 | 513 | 509 | 513 | 1,800 |
2014/07/29 | 510 | 514 | 510 | 511 | 4,700 |
2014/07/28 | 511 | 511 | 510 | 511 | 4,100 |
2014/07/25 | 511 | 512 | 511 | 511 | 4,200 |
2014/07/24 | 511 | 514 | 511 | 513 | 1,000 |
2014/07/23 | 512 | 514 | 511 | 512 | 2,700 |
2014/07/22 | 510 | 514 | 510 | 514 | 3,400 |
2014/07/18 | 513 | 513 | 510 | 513 | 5,700 |
2014/07/17 | 515 | 515 | 513 | 513 | 400 |
2014/07/16 | 515 | 515 | 512 | 512 | 6,000 |
2014/07/15 | 515 | 515 | 513 | 514 | 1,100 |
2014/07/14 | 519 | 519 | 512 | 515 | 3,100 |
2014/07/11 | 510 | 511 | 509 | 509 | 2,100 |
2014/07/10 | 510 | 512 | 508 | 510 | 5,600 |
2014/07/09 | 510 | 512 | 510 | 510 | 1,500 |
2014/07/08 | 513 | 513 | 509 | 512 | 2,300 |
2014/07/07 | 509 | 511 | 509 | 511 | 2,400 |
2014/07/04 | 512 | 512 | 510 | 511 | 4,200 |
2014/07/03 | 511 | 511 | 510 | 511 | 2,200 |
2014/07/02 | 512 | 513 | 510 | 510 | 5,900 |
2014/07/01 | 511 | 512 | 510 | 512 | 2,700 |
2014/06/30 | 512 | 512 | 510 | 510 | 2,000 |
2014/06/27 | 512 | 512 | 511 | 511 | 800 |
2014/06/26 | 512 | 513 | 510 | 513 | 1,300 |
2014/06/25 | 513 | 513 | 510 | 510 | 900 |
2014/06/24 | 507 | 515 | 507 | 513 | 4,400 |
2014/06/23 | 507 | 512 | 507 | 512 | 3,200 |
2014/06/20 | 511 | 511 | 507 | 511 | 7,900 |
2014/06/19 | 509 | 510 | 508 | 510 | 2,900 |
2014/06/18 | 511 | 511 | 509 | 510 | 1,100 |
2014/06/17 | 509 | 511 | 509 | 510 | 2,600 |
2014/06/16 | 511 | 511 | 509 | 509 | 1,400 |
2014/06/13 | 509 | 511 | 506 | 511 | 3,600 |
2014/06/12 | 511 | 511 | 509 | 510 | 1,700 |
2014/06/11 | 511 | 511 | 509 | 510 | 2,300 |
2014/06/10 | 510 | 511 | 509 | 509 | 900 |
2014/06/09 | 511 | 512 | 509 | 510 | 4,600 |
2014/06/06 | 512 | 512 | 509 | 509 | 1,000 |
2014/06/05 | 513 | 513 | 508 | 511 | 2,000 |
2014/06/04 | 512 | 513 | 511 | 511 | 3,000 |
2014/06/03 | 513 | 514 | 507 | 511 | 1,800 |
2014/06/02 | 512 | 514 | 510 | 510 | 2,700 |
2014/05/30 | 513 | 515 | 510 | 510 | 2,400 |
2014/05/29 | 514 | 514 | 514 | 514 | 500 |
2014/05/28 | 511 | 514 | 509 | 514 | 3,400 |
2014/05/27 | 509 | 511 | 502 | 510 | 5,300 |
2014/05/26 | 505 | 509 | 505 | 509 | 3,800 |
2014/05/23 | 507 | 510 | 506 | 506 | 1,000 |
2014/05/22 | 506 | 510 | 506 | 509 | 2,000 |
2014/05/21 | 505 | 510 | 504 | 505 | 3,900 |
2014/05/20 | 511 | 513 | 505 | 508 | 5,100 |
2014/05/19 | 512 | 514 | 511 | 512 | 900 |
2014/05/16 | 513 | 515 | 510 | 512 | 4,800 |
2014/05/15 | 514 | 514 | 511 | 511 | 600 |
2014/05/14 | 512 | 515 | 512 | 515 | 500 |
2014/05/13 | 514 | 515 | 511 | 511 | 3,500 |
2014/05/12 | 512 | 514 | 512 | 514 | 800 |
2014/05/09 | 513 | 514 | 513 | 514 | 200 |
2014/05/08 | 518 | 518 | 511 | 512 | 2,900 |
2014/05/07 | 517 | 517 | 513 | 513 | 1,000 |
2014/05/02 | 516 | 520 | 511 | 513 | 11,200 |
2014/05/01 | 517 | 522 | 516 | 522 | 2,000 |
2014/04/30 | 517 | 520 | 517 | 517 | 1,300 |
2014/04/28 | 514 | 519 | 514 | 517 | 2,800 |
2014/04/25 | 525 | 525 | 519 | 520 | 900 |
2014/04/24 | 518 | 519 | 517 | 519 | 400 |
2014/04/23 | 519 | 520 | 519 | 520 | 2,000 |
2014/04/22 | 515 | 519 | 515 | 519 | 1,400 |
2014/04/21 | 518 | 518 | 515 | 515 | 1,500 |
2014/04/18 | 516 | 518 | 516 | 518 | 400 |
2014/04/17 | 517 | 518 | 515 | 517 | 800 |
2014/04/16 | 516 | 517 | 515 | 517 | 2,300 |
2014/04/15 | 515 | 517 | 515 | 516 | 500 |
2014/04/14 | 519 | 519 | 514 | 518 | 1,200 |
2014/04/11 | 510 | 518 | 510 | 518 | 1,400 |
2014/04/10 | 511 | 519 | 511 | 514 | 900 |
2014/04/09 | 517 | 518 | 511 | 511 | 3,100 |
2014/04/08 | 521 | 521 | 517 | 517 | 600 |
2014/04/07 | 517 | 522 | 516 | 521 | 1,600 |
2014/04/04 | 521 | 521 | 517 | 517 | 1,200 |
2014/04/03 | 519 | 519 | 515 | 515 | 2,300 |
2014/04/02 | 520 | 520 | 513 | 513 | 1,000 |
2014/04/01 | 512 | 513 | 512 | 513 | 1,900 |
2014/03/31 | 520 | 520 | 515 | 515 | 200 |
2014/03/28 | 510 | 520 | 510 | 520 | 1,900 |
2014/03/27 | 506 | 517 | 506 | 512 | 3,900 |
2014/03/26 | 522 | 530 | 522 | 530 | 7,100 |
2014/03/25 | 522 | 528 | 521 | 528 | 5,000 |
2014/03/24 | 524 | 525 | 521 | 524 | 4,300 |
2014/03/20 | 523 | 523 | 519 | 522 | 4,400 |
2014/03/19 | 525 | 525 | 523 | 523 | 1,200 |
2014/03/18 | 523 | 526 | 523 | 526 | 900 |
2014/03/17 | 520 | 525 | 520 | 520 | 3,900 |
2014/03/14 | 525 | 526 | 523 | 524 | 6,900 |
2014/03/13 | 525 | 526 | 524 | 524 | 1,400 |
2014/03/12 | 525 | 526 | 525 | 526 | 1,800 |
2014/03/11 | 525 | 527 | 520 | 525 | 8,300 |
2014/03/10 | 530 | 533 | 527 | 530 | 3,500 |
2014/03/07 | 524 | 529 | 519 | 524 | 12,100 |
2014/03/06 | 530 | 532 | 520 | 524 | 5,000 |
2014/03/05 | 530 | 540 | 525 | 535 | 4,100 |
2014/03/04 | 530 | 530 | 525 | 530 | 4,300 |
2014/03/03 | 527 | 530 | 525 | 530 | 2,300 |
2014/02/28 | 530 | 530 | 525 | 525 | 1,300 |
2014/02/27 | 530 | 530 | 527 | 530 | 2,800 |
2014/02/26 | 530 | 536 | 525 | 535 | 1,900 |
2014/02/25 | 541 | 541 | 527 | 533 | 3,600 |
2014/02/24 | 529 | 535 | 528 | 531 | 3,600 |
2014/02/21 | 529 | 530 | 510 | 525 | 4,500 |
2014/02/20 | 527 | 530 | 523 | 529 | 1,100 |
2014/02/19 | 525 | 527 | 525 | 527 | 300 |
2014/02/18 | 519 | 527 | 519 | 525 | 2,400 |
2014/02/17 | 514 | 523 | 514 | 518 | 3,700 |
2014/02/14 | 515 | 521 | 509 | 512 | 13,300 |
2014/02/13 | 516 | 522 | 516 | 517 | 2,600 |
2014/02/12 | 510 | 524 | 505 | 514 | 29,600 |
2014/02/10 | 539 | 540 | 535 | 540 | 3,800 |
2014/02/07 | 538 | 538 | 535 | 538 | 2,900 |
2014/02/06 | 532 | 538 | 529 | 534 | 700 |
2014/02/05 | 524 | 534 | 524 | 530 | 4,000 |
2014/02/04 | 520 | 539 | 520 | 539 | 6,300 |
2014/02/03 | 546 | 546 | 522 | 534 | 10,700 |
2014/01/31 | 557 | 561 | 538 | 547 | 3,200 |
2014/01/30 | 564 | 569 | 552 | 557 | 3,900 |
2014/01/29 | 565 | 572 | 559 | 562 | 14,200 |
2014/01/28 | 548 | 556 | 545 | 556 | 6,000 |
2014/01/27 | 550 | 557 | 535 | 555 | 8,900 |
2014/01/24 | 564 | 564 | 556 | 564 | 3,400 |
2014/01/23 | 566 | 570 | 562 | 566 | 4,200 |
2014/01/22 | 566 | 567 | 562 | 566 | 2,200 |
2014/01/21 | 570 | 585 | 564 | 567 | 11,600 |
2014/01/20 | 560 | 570 | 555 | 566 | 9,900 |
2014/01/17 | 543 | 555 | 543 | 555 | 12,400 |
2014/01/16 | 545 | 549 | 536 | 546 | 22,100 |
2014/01/15 | 540 | 540 | 535 | 535 | 14,000 |
2014/01/14 | 538 | 541 | 536 | 536 | 5,700 |
2014/01/10 | 534 | 537 | 531 | 537 | 4,400 |
2014/01/09 | 532 | 534 | 532 | 532 | 3,900 |
2014/01/08 | 529 | 533 | 529 | 533 | 1,100 |
2014/01/07 | 527 | 530 | 522 | 529 | 5,100 |
2014/01/06 | 529 | 529 | 525 | 527 | 7,400 |