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 |
---|---|---|---|---|---|
2016/12/30 | 643 | 645 | 623 | 644 | 250,400 |
2016/12/29 | 651 | 654 | 631 | 642 | 134,400 |
2016/12/28 | 650 | 663 | 647 | 654 | 164,500 |
2016/12/27 | 639 | 656 | 637 | 650 | 321,800 |
2016/12/26 | 631 | 636 | 620 | 635 | 152,900 |
2016/12/22 | 633 | 635 | 624 | 628 | 147,000 |
2016/12/21 | 643 | 645 | 628 | 633 | 184,300 |
2016/12/20 | 615 | 647 | 612 | 647 | 246,600 |
2016/12/19 | 630 | 634 | 611 | 618 | 173,500 |
2016/12/16 | 631 | 637 | 616 | 624 | 146,500 |
2016/12/15 | 660 | 660 | 624 | 626 | 261,200 |
2016/12/14 | 659 | 673 | 644 | 655 | 230,500 |
2016/12/13 | 642 | 661 | 636 | 658 | 238,900 |
2016/12/12 | 632 | 648 | 622 | 640 | 256,800 |
2016/12/09 | 625 | 628 | 612 | 626 | 279,500 |
2016/12/08 | 659 | 659 | 631 | 634 | 246,100 |
2016/12/07 | 663 | 663 | 631 | 641 | 512,700 |
2016/12/06 | 683 | 687 | 656 | 663 | 329,600 |
2016/12/05 | 700 | 703 | 681 | 687 | 190,300 |
2016/12/02 | 716 | 718 | 698 | 708 | 167,200 |
2016/12/01 | 725 | 730 | 711 | 720 | 206,400 |
2016/11/30 | 731 | 737 | 718 | 721 | 133,700 |
2016/11/29 | 746 | 747 | 728 | 736 | 173,800 |
2016/11/28 | 723 | 753 | 722 | 748 | 259,200 |
2016/11/25 | 745 | 745 | 720 | 724 | 259,400 |
2016/11/24 | 751 | 755 | 744 | 745 | 129,300 |
2016/11/22 | 752 | 754 | 745 | 751 | 164,600 |
2016/11/21 | 759 | 762 | 753 | 760 | 136,900 |
2016/11/18 | 765 | 766 | 747 | 759 | 164,700 |
2016/11/17 | 754 | 765 | 754 | 762 | 255,600 |
2016/11/16 | 744 | 754 | 741 | 752 | 311,900 |
2016/11/15 | 735 | 748 | 726 | 741 | 312,600 |
2016/11/14 | 746 | 767 | 732 | 735 | 286,000 |
2016/11/11 | 785 | 788 | 731 | 737 | 315,200 |
2016/11/10 | 758 | 795 | 739 | 780 | 514,100 |
2016/11/09 | 774 | 774 | 721 | 747 | 339,400 |
2016/11/08 | 771 | 775 | 761 | 772 | 171,500 |
2016/11/07 | 759 | 774 | 749 | 770 | 330,800 |
2016/11/04 | 730 | 759 | 730 | 751 | 248,100 |
2016/11/02 | 754 | 754 | 718 | 742 | 232,200 |
2016/11/01 | 758 | 769 | 749 | 760 | 190,100 |
2016/10/31 | 730 | 759 | 728 | 758 | 211,100 |
2016/10/28 | 740 | 741 | 728 | 732 | 311,900 |
2016/10/27 | 735 | 742 | 726 | 740 | 184,300 |
2016/10/26 | 717 | 735 | 713 | 731 | 234,600 |
2016/10/25 | 737 | 746 | 704 | 714 | 282,100 |
2016/10/24 | 707 | 730 | 704 | 726 | 237,900 |
2016/10/21 | 703 | 712 | 696 | 703 | 156,400 |
2016/10/20 | 707 | 732 | 702 | 711 | 391,800 |
2016/10/19 | 680 | 690 | 670 | 687 | 131,000 |
2016/10/18 | 671 | 689 | 671 | 679 | 168,700 |
2016/10/17 | 675 | 675 | 652 | 671 | 183,400 |
2016/10/14 | 710 | 710 | 666 | 673 | 306,000 |
2016/10/13 | 714 | 727 | 698 | 712 | 406,300 |
2016/10/12 | 697 | 744 | 694 | 709 | 621,900 |
2016/10/11 | 661 | 690 | 658 | 687 | 262,500 |
2016/10/07 | 663 | 671 | 643 | 656 | 122,800 |
2016/10/06 | 660 | 673 | 655 | 670 | 162,200 |
2016/10/05 | 648 | 658 | 641 | 652 | 120,200 |
2016/10/04 | 652 | 655 | 639 | 653 | 163,000 |
2016/10/03 | 681 | 688 | 643 | 661 | 274,000 |
2016/09/30 | 644 | 680 | 631 | 678 | 238,100 |
2016/09/29 | 659 | 676 | 640 | 650 | 331,600 |
2016/09/28 | 637 | 659 | 636 | 656 | 395,500 |
2016/09/27 | 609 | 640 | 607 | 637 | 285,600 |
2016/09/26 | 611 | 614 | 605 | 609 | 67,900 |
2016/09/23 | 609 | 617 | 599 | 607 | 158,500 |
2016/09/21 | 591 | 612 | 589 | 609 | 120,200 |
2016/09/20 | 588 | 602 | 584 | 594 | 110,200 |
2016/09/16 | 583 | 594 | 580 | 589 | 95,000 |
2016/09/15 | 570 | 592 | 570 | 582 | 86,100 |
2016/09/14 | 586 | 587 | 575 | 579 | 79,100 |
2016/09/13 | 581 | 593 | 581 | 589 | 126,300 |
2016/09/12 | 574 | 582 | 574 | 577 | 69,500 |
2016/09/09 | 598 | 600 | 579 | 580 | 62,300 |
2016/09/08 | 584 | 605 | 567 | 603 | 161,300 |
2016/09/07 | 576 | 588 | 572 | 583 | 82,500 |
2016/09/06 | 565 | 583 | 565 | 576 | 84,200 |
2016/09/05 | 565 | 571 | 558 | 559 | 94,700 |
2016/09/02 | 578 | 588 | 561 | 564 | 186,300 |
2016/09/01 | 597 | 603 | 577 | 582 | 80,900 |
2016/08/31 | 608 | 614 | 596 | 598 | 130,700 |
2016/08/30 | 600 | 626 | 600 | 609 | 161,200 |
2016/08/29 | 605 | 616 | 601 | 606 | 128,600 |
2016/08/26 | 590 | 601 | 583 | 598 | 94,500 |
2016/08/25 | 593 | 603 | 590 | 597 | 104,800 |
2016/08/24 | 585 | 597 | 579 | 593 | 105,400 |
2016/08/23 | 555 | 587 | 554 | 585 | 166,900 |
2016/08/22 | 555 | 571 | 555 | 557 | 156,600 |
2016/08/19 | 573 | 573 | 552 | 563 | 116,800 |
2016/08/18 | 583 | 590 | 572 | 575 | 149,100 |
2016/08/17 | 565 | 577 | 556 | 577 | 143,500 |
2016/08/16 | 586 | 586 | 565 | 573 | 84,600 |
2016/08/15 | 585 | 592 | 579 | 585 | 81,000 |
2016/08/12 | 579 | 590 | 570 | 583 | 140,800 |
2016/08/10 | 565 | 577 | 546 | 569 | 441,700 |
2016/08/09 | 581 | 597 | 575 | 597 | 101,500 |
2016/08/08 | 600 | 600 | 561 | 577 | 146,500 |
2016/08/05 | 588 | 611 | 588 | 592 | 152,800 |
2016/08/04 | 603 | 612 | 583 | 590 | 238,700 |
2016/08/03 | 617 | 626 | 600 | 603 | 108,800 |
2016/08/02 | 603 | 630 | 596 | 627 | 175,000 |
2016/08/01 | 610 | 618 | 598 | 603 | 81,000 |
2016/07/29 | 592 | 613 | 581 | 613 | 162,800 |
2016/07/28 | 621 | 623 | 590 | 592 | 190,900 |
2016/07/27 | 635 | 636 | 618 | 621 | 145,300 |
2016/07/26 | 642 | 642 | 618 | 631 | 108,500 |
2016/07/25 | 638 | 656 | 626 | 642 | 190,700 |
2016/07/22 | 623 | 640 | 619 | 622 | 78,600 |
2016/07/21 | 645 | 646 | 622 | 630 | 113,900 |
2016/07/20 | 611 | 643 | 604 | 641 | 166,500 |
2016/07/19 | 618 | 625 | 602 | 611 | 83,400 |
2016/07/15 | 615 | 633 | 607 | 613 | 174,600 |
2016/07/14 | 607 | 621 | 604 | 609 | 141,100 |
2016/07/13 | 637 | 637 | 594 | 597 | 262,300 |
2016/07/12 | 634 | 646 | 618 | 621 | 168,400 |
2016/07/11 | 622 | 638 | 620 | 626 | 244,400 |
2016/07/08 | 597 | 608 | 585 | 602 | 102,500 |
2016/07/07 | 611 | 613 | 595 | 604 | 104,500 |
2016/07/06 | 596 | 616 | 588 | 613 | 118,000 |
2016/07/05 | 626 | 626 | 602 | 606 | 92,700 |
2016/07/04 | 630 | 660 | 610 | 621 | 564,700 |
2016/07/01 | 588 | 634 | 588 | 630 | 541,300 |
2016/06/30 | 590 | 602 | 574 | 586 | 285,000 |
2016/06/29 | 551 | 587 | 543 | 583 | 339,800 |
2016/06/28 | 539 | 540 | 517 | 531 | 143,000 |
2016/06/27 | 524 | 556 | 524 | 539 | 238,700 |
2016/06/24 | 581 | 585 | 495 | 522 | 456,200 |
2016/06/23 | 554 | 585 | 541 | 581 | 187,900 |
2016/06/22 | 572 | 572 | 547 | 555 | 149,700 |
2016/06/21 | 523 | 577 | 521 | 574 | 232,600 |
2016/06/20 | 540 | 566 | 539 | 551 | 133,400 |
2016/06/17 | 526 | 540 | 500 | 533 | 308,700 |
2016/06/16 | 572 | 572 | 517 | 522 | 323,000 |
2016/06/15 | 543 | 566 | 543 | 560 | 150,900 |
2016/06/14 | 586 | 589 | 550 | 553 | 252,600 |
2016/06/13 | 627 | 627 | 584 | 593 | 303,800 |
2016/06/10 | 620 | 645 | 602 | 637 | 495,100 |
2016/06/09 | 625 | 625 | 588 | 601 | 313,800 |
2016/06/08 | 600 | 618 | 584 | 610 | 382,900 |
2016/06/07 | 585 | 588 | 572 | 588 | 117,100 |
2016/06/06 | 572 | 585 | 567 | 581 | 114,600 |
2016/06/03 | 555 | 581 | 551 | 580 | 152,200 |
2016/06/02 | 562 | 574 | 550 | 556 | 163,400 |
2016/06/01 | 571 | 583 | 566 | 569 | 168,400 |
2016/05/31 | 575 | 583 | 565 | 577 | 188,500 |
2016/05/30 | 542 | 571 | 542 | 568 | 117,200 |
2016/05/27 | 560 | 560 | 529 | 542 | 174,600 |
2016/05/26 | 570 | 571 | 555 | 560 | 110,700 |
2016/05/25 | 567 | 573 | 555 | 561 | 148,900 |
2016/05/24 | 591 | 592 | 551 | 562 | 271,600 |
2016/05/23 | 582 | 595 | 577 | 587 | 211,500 |
2016/05/20 | 548 | 587 | 548 | 582 | 238,700 |
2016/05/19 | 561 | 570 | 544 | 546 | 365,700 |
2016/05/18 | 630 | 630 | 550 | 571 | 651,800 |
2016/05/17 | 599 | 640 | 597 | 620 | 675,600 |
2016/05/16 | 594 | 614 | 586 | 590 | 516,500 |
2016/05/13 | 590 | 590 | 564 | 581 | 151,300 |
2016/05/12 | 576 | 592 | 572 | 587 | 310,500 |
2016/05/11 | 575 | 588 | 571 | 584 | 279,300 |
2016/05/10 | 565 | 592 | 555 | 587 | 372,400 |
2016/05/09 | 561 | 566 | 539 | 558 | 154,500 |
2016/05/06 | 545 | 558 | 536 | 555 | 144,600 |
2016/05/02 | 520 | 547 | 518 | 539 | 179,200 |
2016/04/28 | 545 | 570 | 531 | 552 | 276,300 |
2016/04/27 | 541 | 564 | 537 | 555 | 362,900 |
2016/04/26 | 553 | 553 | 531 | 542 | 228,100 |
2016/04/25 | 580 | 580 | 555 | 557 | 182,600 |
2016/04/22 | 561 | 582 | 559 | 573 | 282,700 |
2016/04/21 | 559 | 587 | 553 | 567 | 395,800 |
2016/04/20 | 560 | 583 | 555 | 559 | 327,500 |
2016/04/19 | 549 | 561 | 540 | 559 | 317,000 |
2016/04/18 | 508 | 547 | 504 | 537 | 417,700 |
2016/04/15 | 505 | 524 | 500 | 518 | 401,000 |
2016/04/14 | 490 | 509 | 490 | 506 | 374,700 |
2016/04/13 | 480 | 487 | 475 | 480 | 176,400 |
2016/04/12 | 477 | 491 | 460 | 467 | 315,600 |
2016/04/11 | 466 | 478 | 440 | 477 | 349,700 |
2016/04/08 | 410 | 461 | 403 | 454 | 376,000 |
2016/04/07 | 422 | 433 | 413 | 418 | 234,000 |
2016/04/06 | 425 | 432 | 400 | 419 | 441,300 |
2016/04/05 | 459 | 468 | 434 | 437 | 232,600 |
2016/04/04 | 466 | 480 | 441 | 458 | 297,400 |
2016/04/01 | 463 | 486 | 454 | 474 | 249,500 |
2016/03/31 | 480 | 481 | 464 | 466 | 134,600 |
2016/03/30 | 468 | 491 | 468 | 472 | 314,000 |
2016/03/29 | 459 | 468 | 455 | 460 | 106,600 |
2016/03/28 | 453 | 468 | 453 | 459 | 195,400 |
2016/03/25 | 479 | 487 | 455 | 461 | 366,800 |
2016/03/24 | 484 | 490 | 474 | 480 | 231,500 |
2016/03/23 | 494 | 498 | 475 | 484 | 198,000 |
2016/03/22 | 510 | 515 | 490 | 495 | 385,100 |
2016/03/18 | 510 | 515 | 485 | 510 | 281,500 |
2016/03/17 | 525 | 525 | 511 | 516 | 148,700 |
2016/03/16 | 522 | 532 | 512 | 517 | 201,400 |
2016/03/15 | 500 | 522 | 497 | 513 | 512,900 |
2016/03/14 | 502 | 509 | 494 | 495 | 160,300 |
2016/03/11 | 495 | 507 | 492 | 496 | 196,700 |
2016/03/10 | 487 | 509 | 486 | 497 | 251,800 |
2016/03/09 | 484 | 495 | 483 | 487 | 157,100 |
2016/03/08 | 493 | 494 | 470 | 492 | 185,200 |
2016/03/07 | 484 | 498 | 481 | 487 | 189,900 |
2016/03/04 | 481 | 486 | 450 | 484 | 212,800 |
2016/03/03 | 469 | 491 | 469 | 482 | 232,000 |
2016/03/02 | 454 | 478 | 451 | 472 | 345,400 |
2016/03/01 | 440 | 452 | 440 | 448 | 157,000 |
2016/02/29 | 445 | 454 | 440 | 442 | 194,400 |
2016/02/26 | 454 | 460 | 438 | 442 | 202,700 |
2016/02/25 | 453 | 471 | 438 | 446 | 369,600 |
2016/02/24 | 430 | 453 | 425 | 443 | 484,700 |
2016/02/23 | 440 | 460 | 410 | 420 | 628,600 |
2016/02/22 | 392 | 407 | 386 | 405 | 175,800 |
2016/02/19 | 372 | 385 | 371 | 384 | 101,000 |
2016/02/18 | 379 | 391 | 379 | 388 | 153,700 |
2016/02/17 | 376 | 381 | 362 | 365 | 234,400 |
2016/02/16 | 360 | 395 | 360 | 377 | 251,500 |
2016/02/15 | 390 | 394 | 350 | 368 | 503,100 |
2016/02/12 | 354 | 387 | 353 | 370 | 251,800 |
2016/02/10 | 430 | 430 | 375 | 389 | 254,300 |
2016/02/09 | 425 | 426 | 400 | 406 | 209,700 |
2016/02/08 | 414 | 436 | 410 | 434 | 90,500 |
2016/02/05 | 420 | 431 | 408 | 416 | 399,700 |
2016/02/04 | 444 | 444 | 420 | 432 | 170,200 |
2016/02/03 | 435 | 456 | 427 | 453 | 198,600 |
2016/02/02 | 459 | 464 | 440 | 445 | 131,500 |
2016/02/01 | 460 | 470 | 443 | 468 | 172,800 |
2016/01/29 | 450 | 451 | 430 | 450 | 200,400 |
2016/01/28 | 455 | 462 | 446 | 451 | 165,700 |
2016/01/27 | 438 | 477 | 427 | 465 | 412,700 |
2016/01/26 | 420 | 430 | 411 | 414 | 99,700 |
2016/01/25 | 425 | 435 | 417 | 431 | 137,400 |
2016/01/22 | 406 | 418 | 398 | 418 | 143,200 |
2016/01/21 | 390 | 406 | 380 | 382 | 196,100 |
2016/01/20 | 407 | 409 | 393 | 397 | 273,500 |
2016/01/19 | 428 | 428 | 408 | 415 | 129,700 |
2016/01/18 | 409 | 423 | 405 | 416 | 137,200 |
2016/01/15 | 450 | 450 | 425 | 427 | 122,500 |
2016/01/14 | 460 | 460 | 401 | 426 | 312,600 |
2016/01/13 | 467 | 467 | 450 | 456 | 185,100 |
2016/01/12 | 465 | 467 | 427 | 430 | 316,200 |
2016/01/08 | 470 | 472 | 454 | 463 | 279,200 |
2016/01/07 | 457 | 480 | 455 | 464 | 559,600 |
2016/01/06 | 481 | 495 | 465 | 480 | 504,900 |
2016/01/05 | 506 | 512 | 490 | 497 | 254,800 |
2016/01/04 | 525 | 540 | 508 | 516 | 154,900 |