ＩＢＪ(6071)の株価時系列情報
ＩＢＪ(6071)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 550 | 551 | 528 | 535 | 113,700 |
| 2015/12/29 | 541 | 560 | 537 | 551 | 165,500 |
| 2015/12/28 | 539 | 548 | 505 | 536 | 218,900 |
| 2015/12/28 | 1 -> 3.00 分割 | ||||
| 2015/12/25 | 1,649 | 1,710 | 1,649 | 1,664 | 163,900 |
| 2015/12/24 | 1,784 | 1,784 | 1,691 | 1,704 | 60,700 |
| 2015/12/22 | 1,756 | 1,775 | 1,725 | 1,752 | 59,800 |
| 2015/12/21 | 1,758 | 1,822 | 1,737 | 1,759 | 84,000 |
| 2015/12/18 | 1,767 | 1,821 | 1,758 | 1,765 | 107,200 |
| 2015/12/17 | 1,739 | 1,789 | 1,735 | 1,764 | 106,900 |
| 2015/12/16 | 1,741 | 1,755 | 1,683 | 1,708 | 89,000 |
| 2015/12/15 | 1,660 | 1,712 | 1,649 | 1,661 | 54,600 |
| 2015/12/14 | 1,660 | 1,698 | 1,626 | 1,683 | 73,900 |
| 2015/12/11 | 1,696 | 1,729 | 1,670 | 1,678 | 86,600 |
| 2015/12/10 | 1,750 | 1,772 | 1,678 | 1,696 | 134,000 |
| 2015/12/09 | 1,736 | 1,793 | 1,736 | 1,789 | 67,800 |
| 2015/12/08 | 1,761 | 1,797 | 1,754 | 1,786 | 101,600 |
| 2015/12/07 | 1,813 | 1,848 | 1,765 | 1,778 | 193,200 |
| 2015/12/04 | 1,750 | 1,836 | 1,710 | 1,745 | 407,600 |
| 2015/12/03 | 1,593 | 1,694 | 1,585 | 1,674 | 186,500 |
| 2015/12/02 | 1,593 | 1,616 | 1,566 | 1,602 | 99,700 |
| 2015/12/01 | 1,538 | 1,612 | 1,529 | 1,559 | 125,000 |
| 2015/11/30 | 1,465 | 1,569 | 1,462 | 1,538 | 87,200 |
| 2015/11/27 | 1,527 | 1,536 | 1,465 | 1,476 | 87,500 |
| 2015/11/26 | 1,517 | 1,568 | 1,517 | 1,519 | 79,300 |
| 2015/11/25 | 1,539 | 1,552 | 1,508 | 1,517 | 87,000 |
| 2015/11/24 | 1,620 | 1,620 | 1,506 | 1,539 | 176,600 |
| 2015/11/20 | 1,680 | 1,730 | 1,573 | 1,620 | 209,600 |
| 2015/11/19 | 1,610 | 1,719 | 1,571 | 1,696 | 415,400 |
| 2015/11/18 | 1,496 | 1,589 | 1,488 | 1,553 | 280,400 |
| 2015/11/17 | 1,388 | 1,480 | 1,374 | 1,470 | 217,100 |
| 2015/11/16 | 1,308 | 1,390 | 1,291 | 1,358 | 106,500 |
| 2015/11/13 | 1,320 | 1,328 | 1,303 | 1,319 | 61,200 |
| 2015/11/12 | 1,300 | 1,320 | 1,285 | 1,298 | 67,700 |
| 2015/11/11 | 1,332 | 1,361 | 1,320 | 1,342 | 82,000 |
| 2015/11/10 | 1,289 | 1,322 | 1,287 | 1,296 | 50,500 |
| 2015/11/09 | 1,284 | 1,294 | 1,275 | 1,284 | 26,400 |
| 2015/11/06 | 1,210 | 1,280 | 1,210 | 1,271 | 39,100 |
| 2015/11/05 | 1,226 | 1,246 | 1,210 | 1,216 | 57,700 |
| 2015/11/04 | 1,256 | 1,260 | 1,213 | 1,241 | 76,900 |
| 2015/11/02 | 1,270 | 1,277 | 1,250 | 1,254 | 47,600 |
| 2015/10/30 | 1,289 | 1,293 | 1,261 | 1,278 | 69,500 |
| 2015/10/29 | 1,289 | 1,311 | 1,268 | 1,300 | 73,700 |
| 2015/10/28 | 1,280 | 1,304 | 1,275 | 1,285 | 38,100 |
| 2015/10/27 | 1,334 | 1,340 | 1,266 | 1,268 | 73,900 |
| 2015/10/26 | 1,304 | 1,350 | 1,288 | 1,304 | 108,600 |
| 2015/10/23 | 1,277 | 1,289 | 1,252 | 1,258 | 36,700 |
| 2015/10/22 | 1,296 | 1,298 | 1,257 | 1,258 | 47,300 |
| 2015/10/21 | 1,299 | 1,301 | 1,276 | 1,290 | 33,000 |
| 2015/10/20 | 1,300 | 1,310 | 1,292 | 1,300 | 24,100 |
| 2015/10/19 | 1,313 | 1,314 | 1,284 | 1,303 | 47,000 |
| 2015/10/16 | 1,344 | 1,356 | 1,317 | 1,327 | 35,400 |
| 2015/10/15 | 1,315 | 1,399 | 1,294 | 1,338 | 142,000 |
| 2015/10/14 | 1,362 | 1,362 | 1,292 | 1,311 | 39,500 |
| 2015/10/13 | 1,393 | 1,400 | 1,363 | 1,375 | 36,100 |
| 2015/10/09 | 1,358 | 1,368 | 1,320 | 1,362 | 33,700 |
| 2015/10/08 | 1,386 | 1,409 | 1,354 | 1,358 | 58,600 |
| 2015/10/07 | 1,462 | 1,465 | 1,391 | 1,416 | 33,500 |
| 2015/10/06 | 1,428 | 1,465 | 1,417 | 1,456 | 57,100 |
| 2015/10/05 | 1,501 | 1,515 | 1,417 | 1,428 | 86,700 |
| 2015/10/02 | 1,470 | 1,515 | 1,410 | 1,499 | 79,900 |
| 2015/10/01 | 1,390 | 1,511 | 1,390 | 1,481 | 108,900 |
| 2015/09/30 | 1,308 | 1,389 | 1,308 | 1,381 | 69,400 |
| 2015/09/29 | 1,317 | 1,339 | 1,285 | 1,308 | 43,500 |
| 2015/09/28 | 1,310 | 1,373 | 1,308 | 1,346 | 55,700 |
| 2015/09/25 | 1,300 | 1,310 | 1,278 | 1,310 | 27,400 |
| 2015/09/24 | 1,308 | 1,310 | 1,286 | 1,290 | 21,200 |
| 2015/09/18 | 1,293 | 1,305 | 1,270 | 1,297 | 19,400 |
| 2015/09/17 | 1,282 | 1,313 | 1,278 | 1,305 | 27,000 |
| 2015/09/16 | 1,294 | 1,325 | 1,255 | 1,271 | 51,400 |
| 2015/09/15 | 1,323 | 1,334 | 1,294 | 1,303 | 29,600 |
| 2015/09/14 | 1,327 | 1,344 | 1,292 | 1,296 | 31,200 |
| 2015/09/11 | 1,325 | 1,344 | 1,292 | 1,328 | 36,600 |
| 2015/09/10 | 1,290 | 1,290 | 1,241 | 1,286 | 76,900 |
| 2015/09/09 | 1,299 | 1,327 | 1,285 | 1,320 | 153,700 |
| 2015/09/08 | 1,324 | 1,324 | 1,230 | 1,287 | 162,300 |
| 2015/09/07 | 1,379 | 1,408 | 1,309 | 1,326 | 186,500 |
| 2015/09/04 | 1,423 | 1,427 | 1,338 | 1,386 | 124,100 |
| 2015/09/03 | 1,335 | 1,428 | 1,313 | 1,414 | 136,700 |
| 2015/09/02 | 1,300 | 1,370 | 1,275 | 1,309 | 155,400 |
| 2015/09/01 | 1,482 | 1,482 | 1,346 | 1,350 | 134,200 |
| 2015/08/31 | 1,445 | 1,512 | 1,428 | 1,496 | 78,800 |
| 2015/08/28 | 1,448 | 1,500 | 1,413 | 1,444 | 380,600 |
| 2015/08/27 | 1,447 | 1,490 | 1,380 | 1,448 | 193,000 |
| 2015/08/26 | 1,357 | 1,417 | 1,339 | 1,417 | 106,600 |
| 2015/08/25 | 1,290 | 1,449 | 1,241 | 1,340 | 174,700 |
| 2015/08/24 | 1,473 | 1,500 | 1,315 | 1,330 | 239,600 |
| 2015/08/21 | 1,620 | 1,697 | 1,550 | 1,561 | 120,900 |
| 2015/08/20 | 1,600 | 1,739 | 1,595 | 1,680 | 363,400 |
| 2015/08/19 | 1,571 | 1,607 | 1,552 | 1,600 | 112,700 |
| 2015/08/18 | 1,607 | 1,613 | 1,525 | 1,541 | 67,700 |
| 2015/08/17 | 1,599 | 1,627 | 1,532 | 1,607 | 127,200 |
| 2015/08/14 | 1,549 | 1,630 | 1,528 | 1,575 | 202,800 |
| 2015/08/13 | 1,506 | 1,545 | 1,478 | 1,543 | 128,400 |
| 2015/08/12 | 1,517 | 1,517 | 1,482 | 1,505 | 37,200 |
| 2015/08/11 | 1,493 | 1,540 | 1,483 | 1,515 | 47,600 |
| 2015/08/10 | 1,452 | 1,482 | 1,442 | 1,473 | 33,400 |
| 2015/08/07 | 1,482 | 1,483 | 1,446 | 1,448 | 45,700 |
| 2015/08/06 | 1,498 | 1,509 | 1,481 | 1,492 | 22,000 |
| 2015/08/05 | 1,524 | 1,530 | 1,481 | 1,512 | 27,800 |
| 2015/08/04 | 1,510 | 1,535 | 1,441 | 1,518 | 75,300 |
| 2015/08/03 | 1,451 | 1,513 | 1,446 | 1,510 | 63,400 |
| 2015/07/31 | 1,467 | 1,473 | 1,402 | 1,454 | 75,000 |
| 2015/07/30 | 1,521 | 1,522 | 1,465 | 1,484 | 50,500 |
| 2015/07/29 | 1,532 | 1,535 | 1,491 | 1,510 | 33,400 |
| 2015/07/28 | 1,525 | 1,539 | 1,459 | 1,532 | 63,700 |
| 2015/07/27 | 1,523 | 1,537 | 1,515 | 1,525 | 40,100 |
| 2015/07/24 | 1,550 | 1,554 | 1,520 | 1,523 | 48,500 |
| 2015/07/23 | 1,534 | 1,555 | 1,511 | 1,553 | 61,500 |
| 2015/07/22 | 1,557 | 1,557 | 1,500 | 1,526 | 77,300 |
| 2015/07/21 | 1,565 | 1,585 | 1,544 | 1,555 | 86,500 |
| 2015/07/17 | 1,550 | 1,552 | 1,518 | 1,539 | 77,700 |
| 2015/07/16 | 1,523 | 1,553 | 1,512 | 1,552 | 82,600 |
| 2015/07/15 | 1,570 | 1,579 | 1,511 | 1,522 | 98,200 |
| 2015/07/14 | 1,510 | 1,545 | 1,506 | 1,545 | 203,100 |
| 2015/07/13 | 1,515 | 1,523 | 1,475 | 1,480 | 289,400 |
| 2015/07/10 | 1,664 | 1,664 | 1,538 | 1,553 | 242,200 |
| 2015/07/09 | 1,624 | 1,686 | 1,550 | 1,665 | 98,200 |
| 2015/07/08 | 1,786 | 1,800 | 1,660 | 1,704 | 80,100 |
| 2015/07/07 | 1,738 | 1,780 | 1,729 | 1,780 | 37,000 |
| 2015/07/06 | 1,722 | 1,752 | 1,695 | 1,713 | 67,000 |
| 2015/07/03 | 1,760 | 1,845 | 1,701 | 1,760 | 194,500 |
| 2015/07/02 | 1,779 | 1,790 | 1,728 | 1,738 | 96,800 |
| 2015/07/01 | 1,789 | 1,809 | 1,695 | 1,725 | 133,900 |
| 2015/06/30 | 1,844 | 1,850 | 1,682 | 1,771 | 264,200 |
| 2015/06/29 | 2,010 | 2,043 | 1,861 | 1,884 | 347,600 |
| 2015/06/26 | 1,881 | 1,988 | 1,854 | 1,970 | 84,800 |
| 2015/06/25 | 1,810 | 1,895 | 1,808 | 1,886 | 67,000 |
| 2015/06/24 | 1,840 | 1,840 | 1,790 | 1,804 | 40,400 |
| 2015/06/23 | 1,869 | 1,870 | 1,768 | 1,830 | 63,500 |
| 2015/06/22 | 1,735 | 1,849 | 1,705 | 1,833 | 75,700 |
| 2015/06/19 | 1,696 | 1,770 | 1,675 | 1,730 | 57,800 |
| 2015/06/18 | 1,690 | 1,728 | 1,647 | 1,673 | 75,500 |
| 2015/06/17 | 1,786 | 1,799 | 1,701 | 1,730 | 62,100 |
| 2015/06/16 | 1,850 | 1,850 | 1,745 | 1,765 | 107,800 |
| 2015/06/15 | 1,702 | 1,871 | 1,702 | 1,860 | 179,600 |
| 2015/06/12 | 1,688 | 1,715 | 1,675 | 1,689 | 79,200 |
| 2015/06/11 | 1,601 | 1,678 | 1,600 | 1,669 | 51,800 |
| 2015/06/10 | 1,598 | 1,617 | 1,585 | 1,605 | 23,700 |
| 2015/06/09 | 1,600 | 1,618 | 1,563 | 1,599 | 48,100 |
| 2015/06/08 | 1,675 | 1,675 | 1,610 | 1,610 | 64,600 |
| 2015/06/05 | 1,670 | 1,692 | 1,638 | 1,680 | 39,700 |
| 2015/06/04 | 1,622 | 1,669 | 1,580 | 1,665 | 54,800 |
| 2015/06/03 | 1,629 | 1,650 | 1,606 | 1,622 | 42,700 |
| 2015/06/02 | 1,551 | 1,620 | 1,551 | 1,620 | 73,100 |
| 2015/06/01 | 1,538 | 1,563 | 1,524 | 1,550 | 43,900 |
| 2015/05/29 | 1,452 | 1,545 | 1,450 | 1,545 | 96,200 |
| 2015/05/28 | 1,480 | 1,480 | 1,432 | 1,445 | 28,700 |
| 2015/05/27 | 1,421 | 1,471 | 1,412 | 1,467 | 36,400 |
| 2015/05/26 | 1,442 | 1,452 | 1,402 | 1,422 | 52,600 |
| 2015/05/25 | 1,480 | 1,484 | 1,415 | 1,481 | 67,700 |
| 2015/05/22 | 1,400 | 1,499 | 1,381 | 1,498 | 74,300 |
| 2015/05/21 | 1,357 | 1,422 | 1,357 | 1,386 | 35,300 |
| 2015/05/20 | 1,355 | 1,381 | 1,345 | 1,345 | 40,800 |
| 2015/05/19 | 1,299 | 1,417 | 1,281 | 1,370 | 126,000 |
| 2015/05/18 | 1,335 | 1,360 | 1,230 | 1,285 | 176,900 |
| 2015/05/15 | 1,289 | 1,304 | 1,272 | 1,285 | 71,600 |
| 2015/05/14 | 1,227 | 1,288 | 1,190 | 1,287 | 95,700 |
| 2015/05/13 | 1,190 | 1,234 | 1,190 | 1,206 | 20,700 |
| 2015/05/12 | 1,225 | 1,250 | 1,130 | 1,220 | 135,800 |
| 2015/05/11 | 1,180 | 1,230 | 1,165 | 1,209 | 88,700 |
| 2015/05/08 | 1,075 | 1,121 | 1,074 | 1,120 | 32,500 |
| 2015/05/07 | 1,070 | 1,110 | 1,040 | 1,053 | 32,600 |
| 2015/05/01 | 1,090 | 1,097 | 1,065 | 1,073 | 30,600 |
| 2015/04/30 | 1,130 | 1,135 | 1,079 | 1,121 | 87,800 |
| 2015/04/28 | 1,138 | 1,139 | 1,109 | 1,138 | 23,300 |
| 2015/04/27 | 1,138 | 1,139 | 1,121 | 1,123 | 12,100 |
| 2015/04/24 | 1,107 | 1,146 | 1,107 | 1,136 | 22,000 |
| 2015/04/23 | 1,093 | 1,112 | 1,084 | 1,107 | 29,500 |
| 2015/04/22 | 1,134 | 1,134 | 1,085 | 1,093 | 96,100 |
| 2015/04/21 | 1,170 | 1,170 | 1,085 | 1,134 | 74,500 |
| 2015/04/20 | 1,163 | 1,172 | 1,150 | 1,165 | 30,000 |
| 2015/04/17 | 1,182 | 1,204 | 1,162 | 1,187 | 40,600 |
| 2015/04/16 | 1,219 | 1,219 | 1,156 | 1,206 | 55,100 |
| 2015/04/15 | 1,175 | 1,237 | 1,175 | 1,202 | 71,600 |
| 2015/04/14 | 1,161 | 1,178 | 1,159 | 1,167 | 43,000 |
| 2015/04/13 | 1,178 | 1,195 | 1,160 | 1,178 | 95,900 |
| 2015/04/10 | 1,195 | 1,214 | 1,151 | 1,190 | 107,200 |
| 2015/04/09 | 1,272 | 1,280 | 1,154 | 1,217 | 218,700 |
| 2015/04/08 | 1,311 | 1,347 | 1,274 | 1,302 | 139,200 |
| 2015/04/07 | 1,270 | 1,297 | 1,268 | 1,277 | 51,500 |
| 2015/04/06 | 1,260 | 1,298 | 1,246 | 1,260 | 49,900 |
| 2015/04/03 | 1,300 | 1,309 | 1,201 | 1,252 | 122,300 |
| 2015/04/02 | 1,210 | 1,295 | 1,210 | 1,283 | 102,000 |
| 2015/04/01 | 1,185 | 1,246 | 1,172 | 1,225 | 101,900 |
| 2015/03/31 | 1,175 | 1,187 | 1,170 | 1,172 | 31,300 |
| 2015/03/30 | 1,124 | 1,187 | 1,121 | 1,175 | 62,000 |
| 2015/03/27 | 1,161 | 1,183 | 1,101 | 1,135 | 65,500 |
| 2015/03/26 | 1,000 | 1,170 | 997 | 1,101 | 451,500 |
| 2015/03/25 | 992 | 1,018 | 989 | 1,011 | 51,600 |
| 2015/03/24 | 989 | 991 | 980 | 991 | 18,700 |
| 2015/03/23 | 995 | 995 | 979 | 991 | 20,500 |
| 2015/03/20 | 979 | 992 | 974 | 987 | 22,000 |
| 2015/03/19 | 1,000 | 1,000 | 973 | 992 | 21,300 |
| 2015/03/18 | 999 | 1,003 | 980 | 1,001 | 18,500 |
| 2015/03/17 | 1,025 | 1,025 | 985 | 999 | 37,800 |
| 2015/03/16 | 980 | 1,028 | 960 | 1,027 | 41,800 |
| 2015/03/13 | 980 | 987 | 960 | 980 | 18,400 |
| 2015/03/12 | 980 | 980 | 970 | 980 | 6,000 |
| 2015/03/11 | 962 | 999 | 950 | 981 | 49,000 |
| 2015/03/10 | 1,024 | 1,040 | 960 | 986 | 61,800 |
| 2015/03/09 | 981 | 1,025 | 981 | 1,024 | 59,600 |
| 2015/03/06 | 914 | 1,009 | 914 | 981 | 68,200 |
| 2015/03/05 | 945 | 960 | 914 | 914 | 81,000 |
| 2015/03/04 | 984 | 984 | 940 | 971 | 71,700 |
| 2015/03/03 | 1,019 | 1,019 | 989 | 996 | 38,300 |
| 2015/03/02 | 1,019 | 1,029 | 993 | 1,018 | 56,100 |
| 2015/02/27 | 1,038 | 1,043 | 1,013 | 1,040 | 23,800 |
| 2015/02/26 | 1,022 | 1,058 | 1,022 | 1,034 | 36,500 |
| 2015/02/25 | 1,060 | 1,060 | 1,021 | 1,046 | 60,500 |
| 2015/02/24 | 1,040 | 1,073 | 1,028 | 1,060 | 53,300 |
| 2015/02/23 | 1,057 | 1,071 | 1,040 | 1,060 | 66,800 |
| 2015/02/20 | 1,010 | 1,065 | 1,010 | 1,040 | 126,000 |
| 2015/02/19 | 980 | 1,002 | 957 | 1,000 | 165,000 |
| 2015/02/18 | 950 | 986 | 936 | 978 | 109,100 |
| 2015/02/17 | 928 | 949 | 928 | 942 | 51,300 |
| 2015/02/16 | 950 | 950 | 882 | 928 | 120,500 |
| 2015/02/13 | 973 | 973 | 933 | 959 | 32,900 |
| 2015/02/12 | 940 | 978 | 911 | 946 | 117,000 |
| 2015/02/10 | 934 | 949 | 920 | 940 | 102,200 |
| 2015/02/09 | 915 | 950 | 911 | 919 | 75,700 |
| 2015/02/06 | 889 | 950 | 881 | 905 | 161,600 |
| 2015/02/05 | 888 | 920 | 886 | 886 | 21,800 |
| 2015/02/04 | 878 | 925 | 878 | 900 | 61,000 |
| 2015/02/03 | 928 | 933 | 886 | 892 | 23,700 |
| 2015/02/02 | 900 | 940 | 878 | 929 | 74,600 |
| 2015/01/30 | 869 | 904 | 820 | 903 | 84,000 |
| 2015/01/29 | 915 | 921 | 872 | 884 | 64,000 |
| 2015/01/28 | 894 | 949 | 887 | 915 | 53,900 |
| 2015/01/27 | 872 | 915 | 872 | 892 | 48,800 |
| 2015/01/26 | 865 | 890 | 844 | 871 | 39,100 |
| 2015/01/23 | 837 | 950 | 825 | 870 | 132,700 |
| 2015/01/22 | 830 | 845 | 820 | 834 | 74,800 |
| 2015/01/21 | 826 | 827 | 805 | 826 | 14,700 |
| 2015/01/20 | 835 | 835 | 818 | 827 | 36,900 |
| 2015/01/19 | 822 | 839 | 790 | 835 | 51,200 |
| 2015/01/16 | 750 | 822 | 750 | 822 | 109,000 |
| 2015/01/15 | 733 | 787 | 713 | 773 | 54,700 |
| 2015/01/14 | 729 | 751 | 724 | 747 | 17,700 |
| 2015/01/13 | 755 | 756 | 728 | 734 | 33,200 |
| 2015/01/09 | 772 | 777 | 755 | 755 | 21,300 |
| 2015/01/08 | 771 | 795 | 771 | 787 | 35,200 |
| 2015/01/07 | 743 | 790 | 740 | 786 | 51,000 |
| 2015/01/06 | 767 | 767 | 740 | 750 | 20,700 |
| 2015/01/05 | 753 | 770 | 753 | 757 | 19,200 |