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 |
---|---|---|---|---|---|
2017/12/29 | 1,057 | 1,063 | 1,043 | 1,055 | 155,800 |
2017/12/28 | 1,099 | 1,099 | 1,056 | 1,057 | 239,900 |
2017/12/27 | 1,085 | 1,113 | 1,077 | 1,095 | 281,600 |
2017/12/26 | 1,103 | 1,130 | 1,080 | 1,100 | 345,400 |
2017/12/25 | 1,107 | 1,133 | 1,092 | 1,112 | 281,600 |
2017/12/22 | 1,076 | 1,105 | 1,073 | 1,100 | 217,100 |
2017/12/21 | 1,069 | 1,078 | 1,061 | 1,076 | 137,700 |
2017/12/20 | 1,096 | 1,096 | 1,064 | 1,068 | 167,700 |
2017/12/19 | 1,070 | 1,097 | 1,070 | 1,090 | 158,800 |
2017/12/18 | 1,072 | 1,079 | 1,058 | 1,076 | 195,800 |
2017/12/15 | 1,080 | 1,082 | 1,050 | 1,069 | 164,400 |
2017/12/14 | 1,090 | 1,105 | 1,078 | 1,080 | 129,600 |
2017/12/13 | 1,075 | 1,101 | 1,066 | 1,088 | 195,100 |
2017/12/12 | 1,114 | 1,115 | 1,078 | 1,080 | 219,700 |
2017/12/11 | 1,099 | 1,106 | 1,073 | 1,098 | 295,100 |
2017/12/08 | 1,094 | 1,109 | 1,075 | 1,092 | 328,100 |
2017/12/07 | 1,084 | 1,115 | 1,061 | 1,109 | 409,500 |
2017/12/06 | 1,045 | 1,082 | 1,036 | 1,047 | 211,000 |
2017/12/05 | 1,040 | 1,049 | 1,012 | 1,045 | 226,200 |
2017/12/04 | 1,017 | 1,086 | 1,017 | 1,051 | 363,000 |
2017/12/01 | 1,036 | 1,044 | 1,017 | 1,032 | 265,000 |
2017/11/30 | 1,066 | 1,067 | 1,031 | 1,036 | 360,800 |
2017/11/29 | 1,090 | 1,090 | 1,047 | 1,067 | 267,400 |
2017/11/28 | 1,092 | 1,117 | 1,077 | 1,083 | 277,200 |
2017/11/27 | 1,093 | 1,115 | 1,078 | 1,096 | 285,800 |
2017/11/24 | 1,092 | 1,144 | 1,072 | 1,081 | 387,900 |
2017/11/22 | 1,120 | 1,154 | 1,057 | 1,066 | 749,800 |
2017/11/21 | 1,079 | 1,135 | 1,065 | 1,133 | 654,500 |
2017/11/20 | 960 | 1,079 | 951 | 1,078 | 803,600 |
2017/11/17 | 910 | 976 | 906 | 964 | 488,000 |
2017/11/16 | 910 | 922 | 894 | 907 | 329,900 |
2017/11/15 | 980 | 980 | 903 | 910 | 446,500 |
2017/11/14 | 952 | 955 | 915 | 920 | 651,800 |
2017/11/13 | 978 | 1,014 | 954 | 973 | 747,700 |
2017/11/10 | 961 | 1,015 | 960 | 974 | 991,800 |
2017/11/09 | 930 | 930 | 873 | 893 | 228,900 |
2017/11/08 | 910 | 921 | 891 | 917 | 182,100 |
2017/11/07 | 927 | 940 | 910 | 916 | 139,400 |
2017/11/06 | 930 | 945 | 926 | 927 | 99,600 |
2017/11/02 | 940 | 940 | 917 | 926 | 99,400 |
2017/11/01 | 920 | 939 | 913 | 935 | 201,600 |
2017/10/31 | 900 | 916 | 881 | 908 | 146,700 |
2017/10/30 | 903 | 905 | 884 | 900 | 160,800 |
2017/10/27 | 910 | 913 | 898 | 903 | 143,600 |
2017/10/26 | 905 | 934 | 900 | 906 | 197,300 |
2017/10/25 | 884 | 910 | 866 | 899 | 204,600 |
2017/10/24 | 850 | 875 | 844 | 872 | 99,700 |
2017/10/23 | 877 | 880 | 851 | 852 | 108,500 |
2017/10/20 | 855 | 865 | 844 | 862 | 82,500 |
2017/10/19 | 856 | 870 | 856 | 861 | 71,200 |
2017/10/18 | 867 | 872 | 851 | 856 | 118,700 |
2017/10/17 | 855 | 880 | 847 | 869 | 185,400 |
2017/10/16 | 840 | 868 | 832 | 845 | 206,100 |
2017/10/13 | 828 | 834 | 822 | 825 | 76,400 |
2017/10/12 | 822 | 845 | 822 | 828 | 103,000 |
2017/10/11 | 817 | 823 | 806 | 821 | 140,800 |
2017/10/10 | 825 | 833 | 814 | 816 | 114,400 |
2017/10/06 | 821 | 832 | 797 | 831 | 238,400 |
2017/10/05 | 861 | 864 | 827 | 828 | 127,300 |
2017/10/04 | 876 | 887 | 861 | 865 | 179,500 |
2017/10/03 | 875 | 900 | 874 | 876 | 315,500 |
2017/10/02 | 860 | 885 | 856 | 871 | 231,800 |
2017/09/29 | 837 | 856 | 831 | 854 | 145,100 |
2017/09/28 | 846 | 849 | 830 | 849 | 142,300 |
2017/09/27 | 861 | 862 | 828 | 852 | 178,800 |
2017/09/26 | 840 | 865 | 834 | 857 | 292,500 |
2017/09/25 | 838 | 842 | 822 | 837 | 207,300 |
2017/09/22 | 809 | 815 | 781 | 810 | 385,000 |
2017/09/21 | 845 | 849 | 817 | 824 | 213,200 |
2017/09/20 | 843 | 853 | 820 | 840 | 332,700 |
2017/09/19 | 788 | 845 | 788 | 836 | 389,600 |
2017/09/15 | 777 | 777 | 764 | 772 | 91,200 |
2017/09/14 | 783 | 792 | 772 | 775 | 91,000 |
2017/09/13 | 785 | 799 | 774 | 796 | 149,900 |
2017/09/12 | 774 | 787 | 764 | 771 | 108,400 |
2017/09/11 | 765 | 784 | 763 | 784 | 145,400 |
2017/09/08 | 770 | 776 | 757 | 764 | 183,200 |
2017/09/07 | 776 | 786 | 754 | 755 | 106,700 |
2017/09/06 | 757 | 772 | 744 | 768 | 164,100 |
2017/09/05 | 788 | 792 | 741 | 759 | 227,100 |
2017/09/04 | 777 | 814 | 774 | 796 | 406,500 |
2017/09/01 | 770 | 780 | 761 | 777 | 109,800 |
2017/08/31 | 776 | 777 | 762 | 772 | 97,600 |
2017/08/30 | 785 | 786 | 767 | 780 | 102,100 |
2017/08/29 | 777 | 785 | 771 | 782 | 86,400 |
2017/08/28 | 770 | 790 | 762 | 777 | 201,900 |
2017/08/25 | 769 | 772 | 756 | 770 | 87,300 |
2017/08/24 | 754 | 769 | 753 | 766 | 62,000 |
2017/08/23 | 770 | 772 | 752 | 752 | 82,300 |
2017/08/22 | 740 | 768 | 736 | 759 | 157,100 |
2017/08/21 | 741 | 759 | 735 | 738 | 173,700 |
2017/08/18 | 740 | 748 | 721 | 740 | 214,600 |
2017/08/17 | 739 | 756 | 738 | 751 | 153,300 |
2017/08/16 | 731 | 740 | 724 | 735 | 155,600 |
2017/08/15 | 717 | 734 | 712 | 728 | 149,800 |
2017/08/14 | 675 | 709 | 666 | 702 | 241,000 |
2017/08/10 | 684 | 686 | 672 | 682 | 361,800 |
2017/08/09 | 720 | 729 | 700 | 712 | 148,800 |
2017/08/08 | 735 | 737 | 711 | 721 | 199,800 |
2017/08/07 | 695 | 712 | 695 | 708 | 158,900 |
2017/08/04 | 692 | 702 | 690 | 695 | 112,800 |
2017/08/03 | 700 | 705 | 682 | 701 | 199,900 |
2017/08/02 | 697 | 716 | 696 | 704 | 216,100 |
2017/08/01 | 702 | 704 | 680 | 700 | 265,300 |
2017/07/31 | 738 | 738 | 707 | 711 | 205,600 |
2017/07/28 | 727 | 741 | 717 | 741 | 301,100 |
2017/07/27 | 725 | 735 | 715 | 727 | 150,000 |
2017/07/26 | 732 | 737 | 715 | 727 | 149,900 |
2017/07/25 | 760 | 760 | 729 | 736 | 131,400 |
2017/07/24 | 751 | 756 | 743 | 751 | 78,900 |
2017/07/21 | 760 | 764 | 750 | 751 | 51,100 |
2017/07/20 | 768 | 770 | 755 | 760 | 46,700 |
2017/07/19 | 756 | 770 | 749 | 770 | 63,500 |
2017/07/18 | 780 | 780 | 743 | 759 | 146,400 |
2017/07/14 | 799 | 805 | 762 | 770 | 254,800 |
2017/07/13 | 765 | 803 | 763 | 799 | 319,800 |
2017/07/12 | 761 | 767 | 751 | 760 | 129,700 |
2017/07/11 | 741 | 763 | 729 | 759 | 167,400 |
2017/07/10 | 735 | 738 | 724 | 731 | 167,500 |
2017/07/07 | 734 | 741 | 728 | 730 | 104,900 |
2017/07/06 | 739 | 742 | 732 | 738 | 54,000 |
2017/07/05 | 745 | 749 | 737 | 739 | 107,500 |
2017/07/04 | 769 | 769 | 739 | 743 | 186,600 |
2017/07/03 | 754 | 772 | 750 | 761 | 199,200 |
2017/06/30 | 737 | 754 | 735 | 745 | 213,300 |
2017/06/29 | 754 | 763 | 744 | 752 | 223,800 |
2017/06/28 | 775 | 775 | 725 | 731 | 494,800 |
2017/06/27 | 770 | 782 | 761 | 779 | 317,400 |
2017/06/26 | 747 | 785 | 732 | 769 | 402,400 |
2017/06/23 | 740 | 740 | 720 | 726 | 134,500 |
2017/06/22 | 733 | 740 | 728 | 735 | 138,100 |
2017/06/21 | 730 | 741 | 718 | 718 | 210,300 |
2017/06/20 | 706 | 742 | 698 | 735 | 327,300 |
2017/06/19 | 685 | 710 | 685 | 699 | 277,500 |
2017/06/16 | 685 | 692 | 683 | 688 | 154,300 |
2017/06/15 | 682 | 687 | 669 | 684 | 98,900 |
2017/06/14 | 690 | 690 | 679 | 681 | 89,100 |
2017/06/13 | 684 | 688 | 678 | 686 | 67,800 |
2017/06/12 | 698 | 699 | 681 | 684 | 95,200 |
2017/06/09 | 695 | 703 | 689 | 696 | 160,200 |
2017/06/08 | 692 | 705 | 683 | 694 | 212,100 |
2017/06/07 | 677 | 684 | 668 | 682 | 104,900 |
2017/06/06 | 688 | 697 | 672 | 677 | 155,900 |
2017/06/05 | 671 | 698 | 671 | 692 | 225,000 |
2017/06/02 | 660 | 680 | 659 | 673 | 179,100 |
2017/06/01 | 653 | 667 | 652 | 657 | 213,500 |
2017/05/31 | 671 | 680 | 656 | 660 | 124,300 |
2017/05/30 | 679 | 683 | 671 | 678 | 83,700 |
2017/05/29 | 668 | 690 | 667 | 685 | 141,900 |
2017/05/26 | 689 | 691 | 672 | 675 | 233,500 |
2017/05/25 | 695 | 713 | 685 | 686 | 393,400 |
2017/05/24 | 693 | 703 | 686 | 690 | 385,000 |
2017/05/23 | 686 | 695 | 681 | 689 | 249,100 |
2017/05/22 | 696 | 698 | 665 | 675 | 314,900 |
2017/05/19 | 686 | 703 | 674 | 692 | 345,200 |
2017/05/18 | 647 | 683 | 647 | 677 | 361,000 |
2017/05/17 | 669 | 679 | 654 | 665 | 477,400 |
2017/05/16 | 643 | 666 | 636 | 654 | 373,600 |
2017/05/15 | 638 | 655 | 618 | 632 | 378,000 |
2017/05/12 | 635 | 642 | 629 | 641 | 191,900 |
2017/05/11 | 630 | 650 | 622 | 638 | 554,000 |
2017/05/10 | 596 | 610 | 593 | 604 | 184,800 |
2017/05/09 | 590 | 594 | 585 | 592 | 75,800 |
2017/05/08 | 582 | 595 | 579 | 591 | 148,100 |
2017/05/02 | 575 | 581 | 574 | 576 | 68,100 |
2017/05/01 | 580 | 585 | 575 | 576 | 91,200 |
2017/04/28 | 585 | 598 | 583 | 583 | 139,800 |
2017/04/27 | 582 | 590 | 573 | 590 | 109,100 |
2017/04/26 | 575 | 588 | 572 | 585 | 130,500 |
2017/04/25 | 570 | 578 | 564 | 575 | 134,400 |
2017/04/24 | 574 | 579 | 568 | 570 | 67,200 |
2017/04/21 | 582 | 583 | 566 | 571 | 197,400 |
2017/04/20 | 554 | 577 | 553 | 575 | 242,000 |
2017/04/19 | 541 | 566 | 540 | 550 | 160,900 |
2017/04/18 | 545 | 545 | 536 | 541 | 65,600 |
2017/04/17 | 524 | 537 | 520 | 535 | 190,700 |
2017/04/14 | 537 | 538 | 523 | 525 | 104,400 |
2017/04/13 | 523 | 545 | 523 | 540 | 162,900 |
2017/04/12 | 545 | 547 | 531 | 533 | 133,400 |
2017/04/11 | 555 | 560 | 549 | 552 | 75,900 |
2017/04/10 | 568 | 568 | 554 | 555 | 104,300 |
2017/04/07 | 558 | 565 | 546 | 559 | 193,100 |
2017/04/06 | 570 | 572 | 552 | 562 | 194,600 |
2017/04/05 | 570 | 579 | 570 | 571 | 111,500 |
2017/04/04 | 585 | 591 | 569 | 576 | 165,700 |
2017/04/03 | 579 | 587 | 572 | 582 | 144,300 |
2017/03/31 | 591 | 592 | 578 | 578 | 118,100 |
2017/03/30 | 608 | 608 | 584 | 588 | 139,400 |
2017/03/29 | 591 | 605 | 591 | 601 | 236,900 |
2017/03/28 | 583 | 592 | 582 | 588 | 99,700 |
2017/03/27 | 582 | 583 | 577 | 580 | 92,700 |
2017/03/24 | 572 | 583 | 570 | 583 | 140,600 |
2017/03/23 | 574 | 576 | 566 | 572 | 74,100 |
2017/03/22 | 571 | 576 | 566 | 571 | 428,800 |
2017/03/21 | 577 | 586 | 572 | 585 | 96,100 |
2017/03/17 | 584 | 588 | 577 | 584 | 141,700 |
2017/03/16 | 572 | 587 | 568 | 587 | 218,900 |
2017/03/15 | 592 | 592 | 570 | 573 | 185,400 |
2017/03/14 | 577 | 587 | 568 | 587 | 178,000 |
2017/03/13 | 585 | 587 | 577 | 579 | 188,900 |
2017/03/10 | 585 | 594 | 576 | 585 | 222,300 |
2017/03/09 | 599 | 599 | 581 | 584 | 279,900 |
2017/03/08 | 606 | 606 | 586 | 600 | 239,300 |
2017/03/07 | 621 | 625 | 601 | 606 | 276,800 |
2017/03/06 | 635 | 635 | 617 | 628 | 246,700 |
2017/03/03 | 633 | 640 | 632 | 635 | 164,600 |
2017/03/02 | 642 | 642 | 627 | 638 | 246,100 |
2017/03/01 | 629 | 642 | 619 | 640 | 358,900 |
2017/02/28 | 620 | 639 | 619 | 629 | 546,100 |
2017/02/27 | 622 | 627 | 607 | 616 | 224,500 |
2017/02/24 | 619 | 629 | 613 | 621 | 225,300 |
2017/02/23 | 600 | 624 | 599 | 616 | 376,600 |
2017/02/22 | 603 | 604 | 591 | 600 | 227,800 |
2017/02/21 | 607 | 607 | 596 | 601 | 224,800 |
2017/02/20 | 589 | 608 | 587 | 600 | 279,000 |
2017/02/17 | 581 | 590 | 577 | 587 | 130,500 |
2017/02/16 | 592 | 592 | 578 | 582 | 158,500 |
2017/02/15 | 594 | 596 | 561 | 582 | 351,600 |
2017/02/14 | 598 | 598 | 583 | 592 | 188,000 |
2017/02/13 | 588 | 601 | 583 | 596 | 250,700 |
2017/02/10 | 588 | 588 | 576 | 582 | 100,000 |
2017/02/09 | 590 | 590 | 574 | 580 | 124,900 |
2017/02/08 | 578 | 589 | 570 | 580 | 151,300 |
2017/02/07 | 573 | 575 | 557 | 569 | 173,400 |
2017/02/06 | 579 | 582 | 565 | 573 | 158,300 |
2017/02/03 | 589 | 595 | 571 | 578 | 160,900 |
2017/02/02 | 606 | 609 | 585 | 589 | 198,600 |
2017/02/01 | 591 | 598 | 583 | 596 | 139,900 |
2017/01/31 | 580 | 601 | 577 | 586 | 210,000 |
2017/01/30 | 590 | 595 | 582 | 588 | 349,000 |
2017/01/27 | 611 | 612 | 588 | 590 | 466,500 |
2017/01/26 | 617 | 628 | 605 | 615 | 259,300 |
2017/01/25 | 626 | 633 | 617 | 625 | 240,600 |
2017/01/24 | 631 | 639 | 622 | 626 | 147,000 |
2017/01/23 | 635 | 649 | 633 | 639 | 122,800 |
2017/01/20 | 648 | 650 | 637 | 640 | 93,500 |
2017/01/19 | 652 | 658 | 646 | 648 | 92,700 |
2017/01/18 | 648 | 649 | 633 | 646 | 122,800 |
2017/01/17 | 656 | 660 | 643 | 648 | 85,300 |
2017/01/16 | 662 | 665 | 646 | 660 | 143,000 |
2017/01/13 | 655 | 664 | 652 | 656 | 100,300 |
2017/01/12 | 671 | 674 | 652 | 662 | 174,200 |
2017/01/11 | 658 | 686 | 655 | 669 | 227,100 |
2017/01/10 | 676 | 690 | 661 | 668 | 213,300 |
2017/01/06 | 678 | 685 | 666 | 677 | 160,300 |
2017/01/05 | 646 | 683 | 636 | 677 | 314,200 |
2017/01/04 | 644 | 652 | 641 | 646 | 164,300 |