イボキン(5699)の株価時系列情報
イボキン(5699)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 | 1,356 | 1,420 | 1,329 | 1,420 | 6,500 |
| 2022/12/29 | 1,339 | 1,434 | 1,325 | 1,356 | 13,700 |
| 2022/12/28 | 1,317 | 1,333 | 1,310 | 1,310 | 5,800 |
| 2022/12/27 | 1,336 | 1,343 | 1,311 | 1,330 | 3,500 |
| 2022/12/26 | 1,346 | 1,359 | 1,336 | 1,336 | 3,300 |
| 2022/12/23 | 1,350 | 1,360 | 1,345 | 1,352 | 3,300 |
| 2022/12/22 | 1,350 | 1,368 | 1,336 | 1,368 | 3,300 |
| 2022/12/21 | 1,351 | 1,378 | 1,350 | 1,350 | 5,000 |
| 2022/12/20 | 1,397 | 1,400 | 1,350 | 1,379 | 8,900 |
| 2022/12/19 | 1,415 | 1,415 | 1,397 | 1,397 | 600 |
| 2022/12/16 | 1,400 | 1,415 | 1,336 | 1,415 | 14,400 |
| 2022/12/15 | 1,401 | 1,410 | 1,392 | 1,400 | 7,800 |
| 2022/12/14 | 1,395 | 1,405 | 1,392 | 1,400 | 2,600 |
| 2022/12/13 | 1,411 | 1,412 | 1,399 | 1,399 | 3,700 |
| 2022/12/12 | 1,403 | 1,420 | 1,399 | 1,401 | 8,000 |
| 2022/12/09 | 1,414 | 1,425 | 1,402 | 1,411 | 1,600 |
| 2022/12/08 | 1,411 | 1,426 | 1,400 | 1,414 | 4,800 |
| 2022/12/07 | 1,418 | 1,440 | 1,418 | 1,420 | 900 |
| 2022/12/06 | 1,416 | 1,446 | 1,400 | 1,433 | 5,600 |
| 2022/12/05 | 1,418 | 1,424 | 1,416 | 1,416 | 800 |
| 2022/12/02 | 1,439 | 1,440 | 1,414 | 1,415 | 2,900 |
| 2022/12/01 | 1,450 | 1,460 | 1,423 | 1,439 | 4,200 |
| 2022/11/30 | 1,445 | 1,474 | 1,445 | 1,456 | 1,300 |
| 2022/11/29 | 1,450 | 1,464 | 1,447 | 1,447 | 2,300 |
| 2022/11/28 | 1,421 | 1,445 | 1,421 | 1,445 | 1,500 |
| 2022/11/25 | 1,438 | 1,470 | 1,419 | 1,419 | 2,300 |
| 2022/11/24 | 1,458 | 1,458 | 1,406 | 1,426 | 7,400 |
| 2022/11/22 | 1,478 | 1,490 | 1,414 | 1,471 | 3,900 |
| 2022/11/21 | 1,494 | 1,494 | 1,465 | 1,477 | 2,000 |
| 2022/11/18 | 1,481 | 1,489 | 1,447 | 1,480 | 2,800 |
| 2022/11/17 | 1,451 | 1,479 | 1,433 | 1,465 | 3,300 |
| 2022/11/16 | 1,426 | 1,456 | 1,426 | 1,451 | 2,800 |
| 2022/11/15 | 1,438 | 1,455 | 1,414 | 1,414 | 6,600 |
| 2022/11/14 | 1,394 | 1,460 | 1,394 | 1,408 | 6,300 |
| 2022/11/11 | 1,407 | 1,407 | 1,385 | 1,385 | 6,700 |
| 2022/11/10 | 1,400 | 1,415 | 1,400 | 1,400 | 11,900 |
| 2022/11/09 | 1,392 | 1,399 | 1,390 | 1,399 | 11,900 |
| 2022/11/08 | 1,410 | 1,416 | 1,396 | 1,399 | 15,700 |
| 2022/11/07 | 1,424 | 1,425 | 1,410 | 1,410 | 1,000 |
| 2022/11/04 | 1,411 | 1,417 | 1,397 | 1,410 | 2,700 |
| 2022/11/02 | 1,400 | 1,400 | 1,386 | 1,386 | 600 |
| 2022/11/01 | 1,395 | 1,407 | 1,380 | 1,406 | 1,700 |
| 2022/10/31 | 1,395 | 1,399 | 1,395 | 1,397 | 500 |
| 2022/10/28 | 1,391 | 1,394 | 1,380 | 1,383 | 6,800 |
| 2022/10/27 | 1,408 | 1,408 | 1,394 | 1,394 | 500 |
| 2022/10/26 | 1,396 | 1,412 | 1,396 | 1,400 | 2,600 |
| 2022/10/25 | 1,409 | 1,412 | 1,393 | 1,398 | 1,300 |
| 2022/10/24 | 1,399 | 1,421 | 1,399 | 1,412 | 1,000 |
| 2022/10/21 | 1,393 | 1,423 | 1,393 | 1,393 | 1,400 |
| 2022/10/20 | 1,402 | 1,462 | 1,388 | 1,391 | 4,100 |
| 2022/10/19 | 1,427 | 1,457 | 1,410 | 1,411 | 3,500 |
| 2022/10/18 | 1,437 | 1,467 | 1,436 | 1,437 | 2,200 |
| 2022/10/17 | 1,465 | 1,465 | 1,432 | 1,442 | 1,900 |
| 2022/10/14 | 1,485 | 1,485 | 1,442 | 1,465 | 4,500 |
| 2022/10/13 | 1,473 | 1,488 | 1,444 | 1,455 | 3,900 |
| 2022/10/12 | 1,507 | 1,519 | 1,488 | 1,513 | 2,100 |
| 2022/10/11 | 1,482 | 1,510 | 1,477 | 1,503 | 3,000 |
| 2022/10/07 | 1,483 | 1,499 | 1,476 | 1,496 | 3,500 |
| 2022/10/06 | 1,477 | 1,490 | 1,463 | 1,474 | 2,500 |
| 2022/10/05 | 1,486 | 1,486 | 1,455 | 1,462 | 3,800 |
| 2022/10/04 | 1,467 | 1,491 | 1,451 | 1,467 | 5,700 |
| 2022/10/03 | 1,420 | 1,449 | 1,390 | 1,449 | 3,300 |
| 2022/09/30 | 1,443 | 1,469 | 1,401 | 1,420 | 7,200 |
| 2022/09/29 | 1,427 | 1,474 | 1,427 | 1,473 | 4,400 |
| 2022/09/28 | 1,450 | 1,484 | 1,422 | 1,422 | 3,500 |
| 2022/09/27 | 1,432 | 1,450 | 1,412 | 1,450 | 9,600 |
| 2022/09/26 | 1,452 | 1,486 | 1,422 | 1,425 | 3,400 |
| 2022/09/22 | 1,428 | 1,488 | 1,380 | 1,448 | 20,800 |
| 2022/09/21 | 1,550 | 1,550 | 1,488 | 1,488 | 4,300 |
| 2022/09/20 | 1,596 | 1,596 | 1,550 | 1,570 | 5,600 |
| 2022/09/16 | 1,600 | 1,602 | 1,540 | 1,556 | 9,000 |
| 2022/09/15 | 1,591 | 1,661 | 1,560 | 1,600 | 15,300 |
| 2022/09/14 | 1,553 | 1,599 | 1,552 | 1,599 | 5,300 |
| 2022/09/13 | 1,580 | 1,605 | 1,553 | 1,600 | 7,600 |
| 2022/09/12 | 1,601 | 1,615 | 1,588 | 1,588 | 4,400 |
| 2022/09/09 | 1,524 | 1,615 | 1,524 | 1,595 | 6,600 |
| 2022/09/08 | 1,512 | 1,590 | 1,512 | 1,560 | 10,600 |
| 2022/09/07 | 1,529 | 1,539 | 1,517 | 1,517 | 7,000 |
| 2022/09/06 | 1,520 | 1,535 | 1,500 | 1,532 | 11,800 |
| 2022/09/05 | 1,578 | 1,578 | 1,500 | 1,517 | 10,800 |
| 2022/09/02 | 1,641 | 1,641 | 1,513 | 1,538 | 18,300 |
| 2022/09/01 | 1,660 | 1,685 | 1,601 | 1,601 | 37,100 |
| 2022/08/31 | 1,693 | 1,758 | 1,567 | 1,589 | 103,100 |
| 2022/08/30 | 1,500 | 1,839 | 1,491 | 1,749 | 253,800 |
| 2022/08/29 | 1,386 | 1,540 | 1,386 | 1,502 | 53,900 |
| 2022/08/26 | 1,497 | 1,497 | 1,420 | 1,445 | 21,200 |
| 2022/08/25 | 1,378 | 1,512 | 1,378 | 1,456 | 91,000 |
| 2022/08/24 | 1,380 | 1,390 | 1,375 | 1,388 | 3,500 |
| 2022/08/23 | 1,381 | 1,396 | 1,373 | 1,383 | 2,300 |
| 2022/08/22 | 1,400 | 1,400 | 1,373 | 1,381 | 4,400 |
| 2022/08/19 | 1,415 | 1,415 | 1,375 | 1,400 | 4,900 |
| 2022/08/18 | 1,349 | 1,381 | 1,332 | 1,375 | 13,000 |
| 2022/08/17 | 1,361 | 1,361 | 1,349 | 1,349 | 5,100 |
| 2022/08/16 | 1,359 | 1,359 | 1,343 | 1,355 | 6,100 |
| 2022/08/15 | 1,371 | 1,371 | 1,347 | 1,356 | 9,100 |
| 2022/08/12 | 1,388 | 1,388 | 1,360 | 1,371 | 10,900 |
| 2022/08/10 | 1,417 | 1,417 | 1,390 | 1,390 | 3,700 |
| 2022/08/09 | 1,391 | 1,420 | 1,380 | 1,420 | 3,400 |
| 2022/08/08 | 1,410 | 1,420 | 1,388 | 1,396 | 4,100 |
| 2022/08/05 | 1,406 | 1,410 | 1,390 | 1,408 | 5,700 |
| 2022/08/04 | 1,387 | 1,423 | 1,387 | 1,406 | 4,300 |
| 2022/08/03 | 1,402 | 1,412 | 1,386 | 1,391 | 3,800 |
| 2022/08/02 | 1,387 | 1,407 | 1,387 | 1,390 | 2,800 |
| 2022/08/01 | 1,434 | 1,434 | 1,402 | 1,406 | 6,900 |
| 2022/07/29 | 1,425 | 1,434 | 1,405 | 1,424 | 7,300 |
| 2022/07/28 | 1,432 | 1,443 | 1,413 | 1,425 | 6,600 |
| 2022/07/27 | 1,419 | 1,419 | 1,395 | 1,406 | 1,900 |
| 2022/07/26 | 1,396 | 1,425 | 1,393 | 1,419 | 7,800 |
| 2022/07/25 | 1,370 | 1,391 | 1,370 | 1,380 | 3,200 |
| 2022/07/22 | 1,401 | 1,405 | 1,371 | 1,386 | 5,900 |
| 2022/07/21 | 1,423 | 1,429 | 1,401 | 1,405 | 4,900 |
| 2022/07/20 | 1,424 | 1,427 | 1,413 | 1,423 | 5,800 |
| 2022/07/19 | 1,424 | 1,424 | 1,399 | 1,412 | 2,300 |
| 2022/07/15 | 1,407 | 1,420 | 1,401 | 1,413 | 4,400 |
| 2022/07/14 | 1,375 | 1,400 | 1,367 | 1,393 | 11,300 |
| 2022/07/13 | 1,347 | 1,375 | 1,344 | 1,347 | 2,700 |
| 2022/07/12 | 1,356 | 1,381 | 1,351 | 1,360 | 1,900 |
| 2022/07/11 | 1,378 | 1,394 | 1,355 | 1,367 | 10,000 |
| 2022/07/08 | 1,329 | 1,370 | 1,329 | 1,370 | 10,200 |
| 2022/07/07 | 1,323 | 1,347 | 1,314 | 1,328 | 2,600 |
| 2022/07/06 | 1,320 | 1,347 | 1,314 | 1,323 | 6,100 |
| 2022/07/05 | 1,318 | 1,367 | 1,318 | 1,326 | 9,800 |
| 2022/07/04 | 1,315 | 1,350 | 1,314 | 1,320 | 8,900 |
| 2022/07/01 | 1,300 | 1,333 | 1,296 | 1,333 | 12,800 |
| 2022/06/30 | 1,304 | 1,325 | 1,297 | 1,300 | 5,400 |
| 2022/06/29 | 1,309 | 1,325 | 1,292 | 1,306 | 9,300 |
| 2022/06/28 | 1,305 | 1,345 | 1,305 | 1,321 | 15,000 |
| 2022/06/27 | 1,317 | 1,360 | 1,316 | 1,322 | 13,800 |
| 2022/06/24 | 1,301 | 1,356 | 1,301 | 1,346 | 14,500 |
| 2022/06/23 | 1,298 | 1,340 | 1,298 | 1,304 | 5,900 |
| 2022/06/22 | 1,316 | 1,349 | 1,284 | 1,328 | 12,200 |
| 2022/06/21 | 1,355 | 1,355 | 1,282 | 1,304 | 12,000 |
| 2022/06/20 | 1,363 | 1,363 | 1,252 | 1,334 | 22,000 |
| 2022/06/17 | 1,350 | 1,365 | 1,333 | 1,363 | 10,600 |
| 2022/06/16 | 1,365 | 1,384 | 1,365 | 1,365 | 4,700 |
| 2022/06/15 | 1,388 | 1,403 | 1,360 | 1,382 | 20,400 |
| 2022/06/14 | 1,380 | 1,418 | 1,378 | 1,418 | 11,000 |
| 2022/06/13 | 1,395 | 1,395 | 1,366 | 1,381 | 12,400 |
| 2022/06/10 | 1,398 | 1,409 | 1,359 | 1,396 | 17,600 |
| 2022/06/09 | 1,426 | 1,431 | 1,399 | 1,411 | 17,300 |
| 2022/06/08 | 1,407 | 1,430 | 1,386 | 1,425 | 9,300 |
| 2022/06/07 | 1,392 | 1,407 | 1,388 | 1,399 | 7,700 |
| 2022/06/06 | 1,392 | 1,417 | 1,385 | 1,413 | 13,400 |
| 2022/06/03 | 1,400 | 1,417 | 1,378 | 1,383 | 20,500 |
| 2022/06/02 | 1,420 | 1,423 | 1,392 | 1,400 | 9,800 |
| 2022/06/01 | 1,410 | 1,435 | 1,410 | 1,423 | 9,200 |
| 2022/05/31 | 1,414 | 1,424 | 1,381 | 1,424 | 13,600 |
| 2022/05/30 | 1,389 | 1,433 | 1,389 | 1,415 | 15,500 |
| 2022/05/27 | 1,391 | 1,411 | 1,384 | 1,389 | 6,200 |
| 2022/05/26 | 1,381 | 1,419 | 1,381 | 1,391 | 9,400 |
| 2022/05/25 | 1,413 | 1,419 | 1,371 | 1,381 | 23,000 |
| 2022/05/24 | 1,435 | 1,446 | 1,400 | 1,423 | 22,000 |
| 2022/05/23 | 1,414 | 1,459 | 1,398 | 1,435 | 17,900 |
| 2022/05/20 | 1,398 | 1,419 | 1,378 | 1,401 | 17,100 |
| 2022/05/19 | 1,384 | 1,400 | 1,360 | 1,398 | 24,600 |
| 2022/05/18 | 1,485 | 1,485 | 1,419 | 1,419 | 23,800 |
| 2022/05/17 | 1,369 | 1,430 | 1,352 | 1,419 | 25,600 |
| 2022/05/16 | 1,280 | 1,386 | 1,267 | 1,346 | 103,700 |
| 2022/05/13 | 1,588 | 1,650 | 1,588 | 1,599 | 55,000 |
| 2022/05/12 | 1,610 | 1,615 | 1,578 | 1,595 | 27,600 |
| 2022/05/11 | 1,606 | 1,641 | 1,586 | 1,634 | 16,200 |
| 2022/05/10 | 1,586 | 1,609 | 1,552 | 1,609 | 18,700 |
| 2022/05/09 | 1,632 | 1,632 | 1,590 | 1,602 | 20,000 |
| 2022/05/06 | 1,615 | 1,636 | 1,570 | 1,635 | 18,200 |
| 2022/05/02 | 1,602 | 1,662 | 1,600 | 1,615 | 11,800 |
| 2022/04/28 | 1,620 | 1,635 | 1,590 | 1,631 | 18,700 |
| 2022/04/27 | 1,636 | 1,669 | 1,618 | 1,620 | 28,300 |
| 2022/04/26 | 1,705 | 1,738 | 1,654 | 1,690 | 43,200 |
| 2022/04/25 | 1,652 | 1,762 | 1,652 | 1,710 | 30,700 |
| 2022/04/22 | 1,800 | 1,820 | 1,755 | 1,772 | 37,900 |
| 2022/04/21 | 1,882 | 1,914 | 1,801 | 1,853 | 37,300 |
| 2022/04/20 | 1,969 | 1,982 | 1,889 | 1,892 | 41,500 |
| 2022/04/19 | 1,941 | 1,989 | 1,901 | 1,969 | 27,000 |
| 2022/04/18 | 2,005 | 2,005 | 1,915 | 1,936 | 32,400 |
| 2022/04/15 | 2,018 | 2,061 | 1,982 | 2,031 | 44,500 |
| 2022/04/14 | 2,048 | 2,064 | 1,962 | 2,018 | 29,700 |
| 2022/04/13 | 1,949 | 2,046 | 1,933 | 2,023 | 41,600 |
| 2022/04/12 | 2,018 | 2,040 | 1,910 | 1,910 | 41,400 |
| 2022/04/11 | 2,200 | 2,200 | 1,999 | 2,015 | 77,900 |
| 2022/04/08 | 1,963 | 2,120 | 1,963 | 2,117 | 69,500 |
| 2022/04/07 | 1,996 | 1,996 | 1,913 | 1,949 | 34,800 |
| 2022/04/06 | 1,953 | 2,010 | 1,902 | 1,998 | 45,800 |
| 2022/04/05 | 1,929 | 1,978 | 1,900 | 1,962 | 41,600 |
| 2022/04/04 | 1,905 | 1,971 | 1,867 | 1,959 | 32,500 |
| 2022/04/01 | 1,980 | 1,980 | 1,901 | 1,913 | 36,900 |
| 2022/03/31 | 1,994 | 2,041 | 1,958 | 1,962 | 44,300 |
| 2022/03/30 | 1,925 | 1,991 | 1,888 | 1,991 | 47,900 |
| 2022/03/29 | 1,849 | 1,987 | 1,841 | 1,885 | 87,900 |
| 2022/03/28 | 1,839 | 1,839 | 1,705 | 1,754 | 44,400 |
| 2022/03/25 | 1,815 | 1,842 | 1,764 | 1,811 | 48,900 |
| 2022/03/24 | 1,670 | 1,841 | 1,670 | 1,810 | 61,000 |
| 2022/03/23 | 1,679 | 1,708 | 1,637 | 1,700 | 26,900 |
| 2022/03/22 | 1,667 | 1,690 | 1,618 | 1,639 | 23,500 |
| 2022/03/18 | 1,694 | 1,715 | 1,642 | 1,666 | 38,900 |
| 2022/03/17 | 1,582 | 1,652 | 1,573 | 1,640 | 42,200 |
| 2022/03/16 | 1,541 | 1,564 | 1,507 | 1,542 | 24,200 |
| 2022/03/15 | 1,462 | 1,501 | 1,441 | 1,501 | 34,200 |
| 2022/03/14 | 1,414 | 1,608 | 1,401 | 1,497 | 85,700 |
| 2022/03/11 | 1,337 | 1,426 | 1,337 | 1,361 | 32,200 |
| 2022/03/10 | 1,320 | 1,378 | 1,320 | 1,367 | 27,300 |
| 2022/03/09 | 1,343 | 1,373 | 1,281 | 1,318 | 22,600 |
| 2022/03/08 | 1,500 | 1,500 | 1,331 | 1,353 | 84,900 |
| 2022/03/07 | 1,502 | 1,623 | 1,476 | 1,508 | 123,700 |
| 2022/03/04 | 1,554 | 1,562 | 1,465 | 1,502 | 50,400 |
| 2022/03/03 | 1,550 | 1,595 | 1,506 | 1,539 | 47,400 |
| 2022/03/02 | 1,530 | 1,535 | 1,470 | 1,533 | 27,300 |
| 2022/03/01 | 1,556 | 1,564 | 1,514 | 1,522 | 20,300 |
| 2022/02/28 | 1,528 | 1,528 | 1,461 | 1,516 | 26,500 |
| 2022/02/25 | 1,398 | 1,440 | 1,373 | 1,438 | 21,900 |
| 2022/02/24 | 1,357 | 1,393 | 1,315 | 1,358 | 15,100 |
| 2022/02/22 | 1,403 | 1,427 | 1,376 | 1,385 | 16,000 |
| 2022/02/21 | 1,465 | 1,465 | 1,409 | 1,425 | 9,500 |
| 2022/02/18 | 1,336 | 1,465 | 1,336 | 1,465 | 43,900 |
| 2022/02/17 | 1,397 | 1,410 | 1,320 | 1,375 | 37,200 |
| 2022/02/16 | 1,439 | 1,440 | 1,365 | 1,417 | 34,100 |
| 2022/02/15 | 1,498 | 1,520 | 1,415 | 1,415 | 58,100 |
| 2022/02/14 | 1,630 | 1,637 | 1,551 | 1,613 | 23,900 |
| 2022/02/10 | 1,700 | 1,725 | 1,666 | 1,677 | 20,200 |
| 2022/02/09 | 1,632 | 1,682 | 1,619 | 1,682 | 13,600 |
| 2022/02/08 | 1,693 | 1,693 | 1,610 | 1,645 | 15,900 |
| 2022/02/07 | 1,700 | 1,700 | 1,622 | 1,678 | 18,200 |
| 2022/02/04 | 1,594 | 1,675 | 1,593 | 1,655 | 16,700 |
| 2022/02/03 | 1,733 | 1,735 | 1,600 | 1,634 | 40,500 |
| 2022/02/02 | 1,608 | 1,683 | 1,597 | 1,683 | 25,000 |
| 2022/02/01 | 1,562 | 1,627 | 1,550 | 1,568 | 22,800 |
| 2022/01/31 | 1,514 | 1,584 | 1,511 | 1,561 | 12,200 |
| 2022/01/28 | 1,496 | 1,520 | 1,456 | 1,478 | 15,200 |
| 2022/01/27 | 1,578 | 1,578 | 1,461 | 1,495 | 27,000 |
| 2022/01/26 | 1,500 | 1,589 | 1,500 | 1,561 | 15,200 |
| 2022/01/25 | 1,633 | 1,633 | 1,502 | 1,519 | 27,800 |
| 2022/01/24 | 1,598 | 1,644 | 1,582 | 1,636 | 18,000 |
| 2022/01/21 | 1,587 | 1,635 | 1,550 | 1,620 | 30,200 |
| 2022/01/20 | 1,500 | 1,593 | 1,449 | 1,581 | 35,100 |
| 2022/01/19 | 1,541 | 1,562 | 1,487 | 1,497 | 21,200 |
| 2022/01/18 | 1,583 | 1,618 | 1,546 | 1,581 | 16,700 |
| 2022/01/17 | 1,640 | 1,640 | 1,556 | 1,564 | 13,800 |
| 2022/01/14 | 1,604 | 1,606 | 1,567 | 1,600 | 14,200 |
| 2022/01/13 | 1,660 | 1,664 | 1,604 | 1,616 | 13,400 |
| 2022/01/12 | 1,600 | 1,676 | 1,600 | 1,659 | 24,900 |
| 2022/01/11 | 1,630 | 1,630 | 1,571 | 1,582 | 24,800 |
| 2022/01/07 | 1,633 | 1,700 | 1,620 | 1,655 | 42,500 |
| 2022/01/06 | 1,660 | 1,712 | 1,620 | 1,658 | 45,100 |
| 2022/01/05 | 1,750 | 1,750 | 1,665 | 1,674 | 45,600 |
| 2022/01/04 | 1,833 | 1,839 | 1,755 | 1,761 | 40,400 |