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 |
|---|---|---|---|---|---|
| 2022/12/30 | 951 | 959 | 946 | 956 | 3,300 |
| 2022/12/29 | 950 | 959 | 950 | 959 | 3,700 |
| 2022/12/28 | 940 | 956 | 940 | 956 | 7,000 |
| 2022/12/27 | 949 | 955 | 935 | 945 | 6,500 |
| 2022/12/26 | 964 | 964 | 944 | 948 | 3,400 |
| 2022/12/23 | 961 | 964 | 959 | 964 | 5,200 |
| 2022/12/22 | 959 | 960 | 953 | 958 | 4,100 |
| 2022/12/21 | 956 | 970 | 946 | 959 | 5,300 |
| 2022/12/20 | 970 | 970 | 946 | 956 | 4,600 |
| 2022/12/19 | 948 | 976 | 947 | 973 | 15,500 |
| 2022/12/16 | 949 | 965 | 941 | 957 | 11,200 |
| 2022/12/15 | 930 | 949 | 930 | 949 | 4,000 |
| 2022/12/14 | 922 | 935 | 922 | 935 | 5,000 |
| 2022/12/13 | 912 | 924 | 912 | 922 | 6,200 |
| 2022/12/12 | 921 | 921 | 909 | 912 | 1,800 |
| 2022/12/09 | 914 | 914 | 905 | 911 | 4,800 |
| 2022/12/08 | 923 | 923 | 907 | 908 | 5,100 |
| 2022/12/07 | 915 | 919 | 915 | 918 | 2,400 |
| 2022/12/06 | 923 | 923 | 911 | 911 | 4,300 |
| 2022/12/05 | 930 | 930 | 921 | 923 | 2,700 |
| 2022/12/02 | 942 | 942 | 922 | 930 | 5,200 |
| 2022/12/01 | 963 | 963 | 939 | 942 | 6,200 |
| 2022/11/30 | 946 | 965 | 945 | 960 | 10,100 |
| 2022/11/29 | 935 | 946 | 935 | 943 | 7,900 |
| 2022/11/28 | 930 | 940 | 930 | 935 | 3,300 |
| 2022/11/25 | 940 | 940 | 930 | 930 | 2,700 |
| 2022/11/24 | 919 | 934 | 917 | 934 | 8,500 |
| 2022/11/22 | 921 | 924 | 917 | 924 | 2,500 |
| 2022/11/21 | 925 | 925 | 916 | 921 | 5,400 |
| 2022/11/18 | 923 | 924 | 915 | 916 | 6,600 |
| 2022/11/17 | 921 | 924 | 917 | 924 | 2,800 |
| 2022/11/16 | 912 | 928 | 911 | 921 | 8,500 |
| 2022/11/15 | 903 | 918 | 903 | 912 | 6,500 |
| 2022/11/14 | 900 | 905 | 896 | 905 | 5,400 |
| 2022/11/11 | 908 | 908 | 897 | 904 | 12,200 |
| 2022/11/10 | 890 | 895 | 889 | 893 | 4,700 |
| 2022/11/09 | 888 | 889 | 885 | 888 | 4,400 |
| 2022/11/08 | 883 | 887 | 883 | 887 | 4,200 |
| 2022/11/07 | 888 | 888 | 881 | 883 | 1,900 |
| 2022/11/04 | 892 | 892 | 880 | 880 | 5,700 |
| 2022/11/02 | 889 | 889 | 880 | 884 | 3,700 |
| 2022/11/01 | 884 | 888 | 881 | 882 | 5,400 |
| 2022/10/31 | 910 | 913 | 881 | 881 | 15,200 |
| 2022/10/28 | 922 | 925 | 909 | 909 | 60,600 |
| 2022/10/27 | 912 | 921 | 906 | 919 | 6,300 |
| 2022/10/26 | 892 | 922 | 887 | 919 | 21,500 |
| 2022/10/25 | 883 | 888 | 880 | 887 | 5,200 |
| 2022/10/24 | 880 | 882 | 876 | 880 | 3,000 |
| 2022/10/21 | 876 | 879 | 873 | 878 | 3,600 |
| 2022/10/20 | 878 | 880 | 869 | 875 | 8,700 |
| 2022/10/19 | 877 | 877 | 869 | 875 | 2,600 |
| 2022/10/18 | 877 | 878 | 872 | 873 | 3,000 |
| 2022/10/17 | 877 | 877 | 870 | 872 | 3,800 |
| 2022/10/14 | 873 | 879 | 872 | 876 | 5,600 |
| 2022/10/13 | 888 | 888 | 856 | 857 | 21,100 |
| 2022/10/12 | 883 | 885 | 880 | 885 | 3,600 |
| 2022/10/11 | 883 | 884 | 881 | 881 | 5,000 |
| 2022/10/07 | 883 | 889 | 883 | 884 | 5,800 |
| 2022/10/06 | 885 | 889 | 884 | 887 | 6,000 |
| 2022/10/05 | 886 | 889 | 885 | 889 | 4,200 |
| 2022/10/04 | 888 | 894 | 881 | 887 | 9,400 |
| 2022/10/03 | 892 | 895 | 888 | 888 | 3,800 |
| 2022/09/30 | 894 | 899 | 890 | 893 | 5,200 |
| 2022/09/29 | 894 | 903 | 894 | 895 | 3,200 |
| 2022/09/28 | 900 | 904 | 895 | 901 | 6,000 |
| 2022/09/27 | 900 | 901 | 899 | 899 | 3,300 |
| 2022/09/26 | 900 | 912 | 900 | 900 | 10,800 |
| 2022/09/22 | 905 | 907 | 901 | 901 | 6,200 |
| 2022/09/21 | 902 | 906 | 901 | 901 | 2,400 |
| 2022/09/20 | 902 | 905 | 902 | 902 | 3,400 |
| 2022/09/16 | 903 | 905 | 901 | 901 | 2,700 |
| 2022/09/15 | 903 | 909 | 903 | 907 | 2,500 |
| 2022/09/14 | 904 | 911 | 900 | 900 | 4,700 |
| 2022/09/13 | 904 | 910 | 904 | 906 | 2,000 |
| 2022/09/12 | 904 | 913 | 904 | 904 | 2,500 |
| 2022/09/09 | 903 | 911 | 903 | 907 | 5,600 |
| 2022/09/08 | 904 | 907 | 902 | 903 | 6,000 |
| 2022/09/07 | 908 | 913 | 908 | 909 | 2,300 |
| 2022/09/06 | 913 | 915 | 910 | 910 | 2,900 |
| 2022/09/05 | 917 | 918 | 914 | 918 | 2,400 |
| 2022/09/02 | 919 | 923 | 917 | 919 | 4,200 |
| 2022/09/01 | 921 | 924 | 919 | 919 | 4,600 |
| 2022/08/31 | 922 | 925 | 921 | 921 | 2,400 |
| 2022/08/30 | 921 | 927 | 921 | 927 | 3,500 |
| 2022/08/29 | 921 | 925 | 920 | 920 | 3,500 |
| 2022/08/26 | 922 | 927 | 920 | 926 | 3,800 |
| 2022/08/25 | 922 | 923 | 921 | 922 | 3,300 |
| 2022/08/24 | 925 | 926 | 921 | 921 | 3,400 |
| 2022/08/23 | 923 | 925 | 921 | 921 | 2,200 |
| 2022/08/22 | 922 | 927 | 921 | 923 | 4,400 |
| 2022/08/19 | 926 | 929 | 922 | 923 | 7,500 |
| 2022/08/18 | 921 | 924 | 921 | 921 | 3,900 |
| 2022/08/17 | 922 | 929 | 922 | 924 | 4,400 |
| 2022/08/16 | 926 | 927 | 922 | 923 | 3,000 |
| 2022/08/15 | 929 | 931 | 923 | 926 | 3,600 |
| 2022/08/12 | 922 | 930 | 922 | 929 | 6,800 |
| 2022/08/10 | 923 | 925 | 922 | 922 | 1,900 |
| 2022/08/09 | 924 | 926 | 923 | 923 | 2,700 |
| 2022/08/08 | 923 | 929 | 923 | 924 | 4,000 |
| 2022/08/05 | 935 | 935 | 923 | 929 | 7,200 |
| 2022/08/04 | 930 | 934 | 930 | 930 | 1,800 |
| 2022/08/03 | 931 | 936 | 930 | 930 | 5,000 |
| 2022/08/02 | 934 | 936 | 930 | 930 | 1,800 |
| 2022/08/01 | 940 | 942 | 931 | 934 | 4,500 |
| 2022/07/29 | 931 | 939 | 931 | 939 | 2,200 |
| 2022/07/28 | 933 | 938 | 931 | 931 | 4,600 |
| 2022/07/27 | 934 | 938 | 933 | 933 | 1,500 |
| 2022/07/26 | 939 | 941 | 930 | 934 | 5,800 |
| 2022/07/25 | 943 | 943 | 934 | 939 | 8,500 |
| 2022/07/22 | 943 | 945 | 936 | 940 | 4,400 |
| 2022/07/21 | 937 | 943 | 937 | 943 | 2,200 |
| 2022/07/20 | 940 | 944 | 937 | 937 | 4,400 |
| 2022/07/19 | 943 | 943 | 933 | 936 | 8,700 |
| 2022/07/15 | 953 | 953 | 943 | 943 | 4,400 |
| 2022/07/14 | 953 | 959 | 953 | 953 | 1,700 |
| 2022/07/13 | 950 | 959 | 950 | 953 | 1,800 |
| 2022/07/12 | 963 | 965 | 949 | 949 | 5,000 |
| 2022/07/11 | 955 | 964 | 955 | 963 | 8,200 |
| 2022/07/08 | 958 | 965 | 953 | 953 | 7,700 |
| 2022/07/07 | 959 | 960 | 945 | 951 | 2,700 |
| 2022/07/06 | 960 | 963 | 952 | 952 | 3,200 |
| 2022/07/05 | 961 | 966 | 958 | 960 | 4,500 |
| 2022/07/04 | 945 | 956 | 945 | 954 | 2,200 |
| 2022/07/01 | 959 | 964 | 943 | 943 | 6,200 |
| 2022/06/30 | 971 | 974 | 959 | 961 | 5,700 |
| 2022/06/29 | 948 | 971 | 947 | 971 | 10,800 |
| 2022/06/28 | 955 | 964 | 946 | 957 | 8,900 |
| 2022/06/27 | 965 | 966 | 955 | 956 | 2,100 |
| 2022/06/24 | 965 | 969 | 955 | 965 | 3,200 |
| 2022/06/23 | 943 | 955 | 943 | 953 | 2,400 |
| 2022/06/22 | 948 | 955 | 948 | 953 | 2,400 |
| 2022/06/21 | 933 | 948 | 933 | 936 | 3,800 |
| 2022/06/20 | 950 | 953 | 933 | 933 | 6,600 |
| 2022/06/17 | 956 | 961 | 952 | 953 | 3,200 |
| 2022/06/16 | 957 | 969 | 957 | 965 | 3,800 |
| 2022/06/15 | 957 | 957 | 950 | 956 | 5,600 |
| 2022/06/14 | 976 | 980 | 955 | 955 | 7,100 |
| 2022/06/13 | 985 | 985 | 980 | 982 | 2,500 |
| 2022/06/10 | 986 | 993 | 985 | 986 | 4,400 |
| 2022/06/09 | 990 | 993 | 988 | 990 | 3,300 |
| 2022/06/08 | 992 | 996 | 986 | 990 | 11,200 |
| 2022/06/07 | 993 | 997 | 991 | 994 | 2,500 |
| 2022/06/06 | 994 | 996 | 993 | 995 | 3,100 |
| 2022/06/03 | 995 | 1,000 | 994 | 999 | 3,000 |
| 2022/06/02 | 1,001 | 1,001 | 992 | 995 | 6,600 |
| 2022/06/01 | 998 | 1,000 | 995 | 997 | 6,000 |
| 2022/05/31 | 1,005 | 1,005 | 1,000 | 1,005 | 3,100 |
| 2022/05/30 | 997 | 1,007 | 996 | 1,007 | 11,400 |
| 2022/05/27 | 1,001 | 1,001 | 995 | 997 | 5,600 |
| 2022/05/26 | 997 | 1,003 | 997 | 1,001 | 2,000 |
| 2022/05/25 | 1,005 | 1,006 | 996 | 1,002 | 3,200 |
| 2022/05/24 | 1,000 | 1,005 | 994 | 1,000 | 4,700 |
| 2022/05/23 | 995 | 1,002 | 994 | 1,001 | 3,700 |
| 2022/05/20 | 995 | 1,003 | 995 | 1,002 | 5,400 |
| 2022/05/19 | 1,003 | 1,003 | 993 | 997 | 10,600 |
| 2022/05/18 | 1,004 | 1,008 | 999 | 1,005 | 15,000 |
| 2022/05/17 | 993 | 998 | 993 | 995 | 2,700 |
| 2022/05/16 | 997 | 1,004 | 993 | 993 | 4,600 |
| 2022/05/13 | 989 | 997 | 988 | 997 | 9,100 |
| 2022/05/12 | 999 | 1,005 | 992 | 992 | 15,000 |
| 2022/05/11 | 995 | 1,009 | 995 | 1,008 | 12,400 |
| 2022/05/10 | 996 | 1,012 | 993 | 1,000 | 43,100 |
| 2022/05/09 | 1,120 | 1,131 | 1,016 | 1,023 | 91,900 |
| 2022/05/06 | 1,000 | 1,009 | 994 | 1,000 | 11,000 |
| 2022/05/02 | 986 | 992 | 982 | 990 | 3,700 |
| 2022/04/28 | 967 | 985 | 967 | 985 | 3,400 |
| 2022/04/27 | 977 | 982 | 964 | 971 | 9,400 |
| 2022/04/26 | 1,008 | 1,012 | 977 | 982 | 5,900 |
| 2022/04/25 | 997 | 997 | 963 | 963 | 6,000 |
| 2022/04/22 | 994 | 1,003 | 979 | 1,000 | 3,200 |
| 2022/04/21 | 997 | 1,000 | 982 | 994 | 4,000 |
| 2022/04/20 | 990 | 999 | 990 | 995 | 5,800 |
| 2022/04/19 | 979 | 999 | 973 | 990 | 2,900 |
| 2022/04/18 | 969 | 980 | 969 | 971 | 1,800 |
| 2022/04/15 | 956 | 974 | 956 | 969 | 1,600 |
| 2022/04/14 | 951 | 962 | 951 | 962 | 3,000 |
| 2022/04/13 | 957 | 964 | 935 | 956 | 7,200 |
| 2022/04/12 | 969 | 972 | 952 | 966 | 4,800 |
| 2022/04/11 | 993 | 993 | 964 | 969 | 4,600 |
| 2022/04/08 | 996 | 998 | 981 | 986 | 4,600 |
| 2022/04/07 | 984 | 1,006 | 984 | 987 | 7,500 |
| 2022/04/06 | 1,000 | 1,004 | 982 | 984 | 5,900 |
| 2022/04/05 | 996 | 1,007 | 996 | 1,004 | 2,700 |
| 2022/04/04 | 990 | 1,003 | 990 | 996 | 2,500 |
| 2022/04/01 | 982 | 990 | 981 | 990 | 3,300 |
| 2022/03/31 | 990 | 993 | 981 | 985 | 4,500 |
| 2022/03/30 | 979 | 997 | 977 | 995 | 5,800 |
| 2022/03/29 | 1,001 | 1,010 | 973 | 995 | 14,700 |
| 2022/03/28 | 1,011 | 1,041 | 1,008 | 1,009 | 8,900 |
| 2022/03/25 | 1,022 | 1,022 | 1,001 | 1,009 | 12,000 |
| 2022/03/24 | 1,020 | 1,040 | 1,007 | 1,008 | 6,000 |
| 2022/03/23 | 1,026 | 1,048 | 1,020 | 1,020 | 6,900 |
| 2022/03/22 | 1,016 | 1,016 | 989 | 1,016 | 6,800 |
| 2022/03/18 | 1,046 | 1,046 | 1,014 | 1,020 | 9,700 |
| 2022/03/17 | 1,045 | 1,067 | 1,041 | 1,046 | 16,700 |
| 2022/03/16 | 1,017 | 1,028 | 1,006 | 1,028 | 6,300 |
| 2022/03/15 | 988 | 1,026 | 986 | 1,014 | 7,700 |
| 2022/03/14 | 965 | 989 | 963 | 983 | 8,200 |
| 2022/03/11 | 951 | 968 | 951 | 965 | 8,000 |
| 2022/03/10 | 949 | 954 | 948 | 954 | 3,000 |
| 2022/03/09 | 954 | 954 | 943 | 943 | 2,900 |
| 2022/03/08 | 946 | 959 | 946 | 954 | 3,300 |
| 2022/03/07 | 946 | 961 | 945 | 949 | 5,300 |
| 2022/03/04 | 954 | 954 | 941 | 941 | 1,900 |
| 2022/03/03 | 953 | 955 | 951 | 954 | 1,500 |
| 2022/03/02 | 942 | 950 | 941 | 941 | 2,700 |
| 2022/03/01 | 958 | 959 | 946 | 952 | 3,500 |
| 2022/02/28 | 961 | 964 | 957 | 958 | 3,600 |
| 2022/02/25 | 956 | 960 | 942 | 957 | 4,900 |
| 2022/02/24 | 951 | 960 | 951 | 959 | 2,600 |
| 2022/02/22 | 952 | 956 | 948 | 955 | 2,500 |
| 2022/02/21 | 952 | 954 | 950 | 952 | 3,100 |
| 2022/02/18 | 939 | 952 | 939 | 952 | 6,000 |
| 2022/02/17 | 936 | 944 | 936 | 938 | 3,800 |
| 2022/02/16 | 939 | 942 | 927 | 929 | 3,900 |
| 2022/02/15 | 932 | 941 | 926 | 926 | 4,000 |
| 2022/02/14 | 922 | 940 | 922 | 927 | 4,000 |
| 2022/02/10 | 942 | 944 | 934 | 938 | 3,300 |
| 2022/02/09 | 939 | 945 | 932 | 945 | 1,900 |
| 2022/02/08 | 940 | 945 | 934 | 939 | 2,100 |
| 2022/02/07 | 926 | 943 | 922 | 940 | 3,500 |
| 2022/02/04 | 938 | 938 | 924 | 931 | 2,300 |
| 2022/02/03 | 943 | 943 | 935 | 936 | 900 |
| 2022/02/02 | 914 | 944 | 910 | 944 | 6,600 |
| 2022/02/01 | 907 | 918 | 907 | 907 | 1,100 |
| 2022/01/31 | 907 | 911 | 905 | 907 | 900 |
| 2022/01/28 | 902 | 910 | 902 | 903 | 2,800 |
| 2022/01/27 | 914 | 921 | 901 | 901 | 2,800 |
| 2022/01/26 | 922 | 922 | 911 | 915 | 2,900 |
| 2022/01/25 | 920 | 920 | 909 | 917 | 3,100 |
| 2022/01/24 | 905 | 922 | 905 | 911 | 4,500 |
| 2022/01/21 | 908 | 915 | 908 | 915 | 2,200 |
| 2022/01/20 | 909 | 920 | 909 | 914 | 2,800 |
| 2022/01/19 | 909 | 912 | 909 | 909 | 1,400 |
| 2022/01/18 | 927 | 930 | 918 | 921 | 1,500 |
| 2022/01/17 | 927 | 927 | 920 | 924 | 2,500 |
| 2022/01/14 | 907 | 924 | 901 | 924 | 4,800 |
| 2022/01/13 | 901 | 904 | 898 | 904 | 1,500 |
| 2022/01/12 | 890 | 895 | 890 | 895 | 5,000 |
| 2022/01/11 | 893 | 898 | 890 | 890 | 4,300 |
| 2022/01/07 | 902 | 902 | 895 | 895 | 4,800 |
| 2022/01/06 | 907 | 912 | 901 | 901 | 3,700 |
| 2022/01/05 | 913 | 913 | 905 | 907 | 3,200 |
| 2022/01/04 | 922 | 923 | 905 | 908 | 5,300 |