5983 イワブチ(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-03	12,340	12,340	12,320	12,320	400	12,320
2026-02-02	12,290	12,390	12,140	12,140	1,400	12,140
2026-01-30	12,100	12,310	12,100	12,290	700	12,290
2026-01-29	12,400	12,400	11,950	12,100	500	12,100
2026-01-28	-	-	-	12,320	-	12,320
2026-01-27	12,340	12,340	12,320	12,320	200	12,320
2026-01-26	12,270	12,300	12,040	12,040	1,200	12,040
2026-01-23	12,280	12,400	12,280	12,340	1,700	12,340
2026-01-22	12,320	12,330	12,200	12,270	900	12,270
2026-01-21	11,750	12,200	11,750	12,200	1,400	12,200
2026-01-20	12,280	12,280	11,750	12,040	2,000	12,040
2026-01-19	12,250	12,290	12,000	12,290	700	12,290
2026-01-16	12,200	12,300	12,010	12,250	3,200	12,250
2026-01-15	12,200	12,480	12,200	12,350	1,500	12,350
2026-01-14	12,410	12,690	12,350	12,410	3,400	12,410
2026-01-13	12,740	12,860	12,440	12,710	4,800	12,710
2026-01-09	12,150	12,450	12,150	12,190	2,300	12,190
2026-01-08	12,250	12,450	12,100	12,100	2,900	12,100
2026-01-07	11,520	12,120	11,520	12,040	4,100	12,040
2026-01-06	11,290	11,690	11,240	11,690	6,200	11,690
2026-01-05	10,600	11,360	10,600	11,350	6,600	11,350

分割・併合履歴： [2016-09-28]1株→0.1株