5983 イワブチ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-174,7504,7504,7104,7105004,710
2022-08-164,7454,7454,6954,7002,1004,700
2022-08-154,7354,7354,7004,7255004,725
2022-08-124,7054,7254,7004,7257004,725
2022-08-104,7254,7254,7204,7203004,720
2022-08-094,7504,7504,7204,7203004,720
2022-08-084,7504,7504,7504,7501004,750
2022-08-054,7254,7254,7254,7251004,725
2022-08-044,7204,7204,7154,7154004,715
2022-08-034,8204,8204,7704,7704004,770
2022-08-024,7104,8204,6954,8202,4004,820
2022-08-014,6904,7304,6854,7102,7004,710
2022-07-294,6654,6654,6654,6651004,665
2022-07-284,6654,6654,6654,6653004,665
2022-07-274,6854,6854,6554,6555004,655
2022-07-264,6804,6954,6654,6852,0004,685
2022-07-254,6804,6804,6804,6803004,680
2022-07-224,6154,6704,6154,6702,6004,670
2022-07-214,6004,6154,6004,6001,2004,600
2022-07-204,5954,6104,5904,6001,3004,600
2022-07-194,6104,6104,5804,5804004,580
2022-07-154,6204,6504,6004,6004004,600
2022-07-144,5504,5904,5504,5906004,590
2022-07-134,5604,5704,5604,5703004,570
2022-07-124,5904,5904,5304,5604004,560
2022-07-114,5804,6554,5804,5801,4004,580
2022-07-084,5304,5904,5304,5601,0004,560
2022-07-074,5304,5304,5004,5251,1004,525
2022-07-064,5104,5354,5104,5101,2004,510
2022-07-054,5104,5554,5104,5102,3004,510
2022-07-044,5104,5104,5104,5107004,510
2022-07-014,4504,5104,4504,5051,7004,505
2022-06-304,5004,5004,4054,4401,1004,440
2022-06-294,4954,5004,4904,5006004,500
2022-06-284,5004,5054,4954,4951,0004,495
2022-06-274,4154,5004,4154,5001,8004,500
2022-06-244,4154,4154,4104,4105004,410
2022-06-234,4004,4104,4004,4103004,410
2022-06-224,4004,4104,4004,4001,6004,400
2022-06-214,4104,4304,3904,4004,1004,400
2022-06-204,4054,4104,4054,4106004,410
2022-06-174,4304,4304,4004,4005004,400
2022-06-164,4304,4504,4204,4202,2004,420
2022-06-154,4504,4504,4304,4303004,430
2022-06-144,4404,4504,4404,4504004,450
2022-06-134,4804,4804,4404,4708004,470
2022-06-104,4854,4854,4804,4803004,480
2022-06-094,4904,4904,4904,4901004,490
2022-06-084,4954,5004,4704,4702,0004,470
2022-06-074,5404,5404,4704,4701,1004,470
2022-06-064,4904,5104,4904,5002,6004,500
2022-06-034,4454,5454,4404,49019,7004,490
2022-06-024,3704,3804,3704,3759004,375
2022-06-014,3604,3654,3554,3555004,355
2022-05-314,3554,3604,3504,3603004,360
2022-05-304,3404,3504,3404,3501,2004,350
2022-05-274,3204,3254,3204,3256004,325
2022-05-264,3404,3404,3204,3201,6004,320
2022-05-254,3404,3404,3254,3258004,325
2022-05-244,3254,3254,3104,3201,3004,320
2022-05-234,3154,3404,3154,3251,0004,325
2022-05-204,3454,4004,3004,3056,2004,305
2022-05-194,4904,5604,3304,3458,2004,345
2022-05-184,5104,5104,4804,4854,4004,485
2022-05-174,6104,6204,5604,5604,8004,560
2022-05-164,7554,7554,7204,7201,2004,720
2022-05-134,7354,7604,7354,7608004,760
2022-05-124,8204,8204,7504,7701,4004,770
2022-05-114,7504,7504,7304,7503,3004,750
2022-05-104,7604,7604,7504,7508004,750
2022-05-094,7604,7604,7504,7605004,760
2022-05-064,7604,7654,7504,7609004,760
2022-05-024,7604,7804,7504,7501,2004,750
2022-04-284,7954,7954,7604,7601,3004,760
2022-04-274,7854,8304,7804,7801,5004,780
2022-04-264,8404,8404,7904,7952,3004,795
2022-04-254,8054,8404,7804,8401,1004,840
2022-04-224,8254,8354,8254,8358004,835
2022-04-214,8054,8254,8004,8253004,825
2022-04-204,8404,8504,8054,8351,8004,835
2022-04-194,8504,8504,8404,8406004,840
2022-04-184,8554,8554,8554,8551004,855
2022-04-154,8254,8404,8004,8201,0004,820
2022-04-144,8254,8304,8254,8255004,825
2022-04-134,7404,7604,7404,7604004,760
2022-04-124,7554,8004,7404,7451,4004,745
2022-04-114,7954,8454,7404,7553,8004,755
2022-04-084,8104,8104,7854,7901,4004,790
2022-04-074,8654,8654,8204,8205004,820
2022-04-06---4,840-4,840
2022-04-054,8654,8654,8404,8406004,840
2022-04-044,8304,8704,8254,8402,3004,840
2022-04-014,8604,8854,8054,8304,6004,830
2022-03-314,8854,8854,8604,8601,4004,860
2022-03-304,8704,8904,8554,8601,9004,860
2022-03-294,9654,9654,9004,9002,0004,900
2022-03-285,0005,0404,9654,9656004,965
2022-03-254,9504,9504,9504,9504004,950
2022-03-244,9104,9104,8554,8752,5004,875
2022-03-234,9004,9304,9004,9051,4004,905
2022-03-224,8804,9054,8654,8651,4004,865
2022-03-184,9004,9004,8504,8801,2004,880
2022-03-174,8504,9104,8504,9108004,910
2022-03-164,8104,8454,7804,7851,5004,785
2022-03-154,7454,7454,7254,7454004,745
2022-03-144,7904,7954,7404,7955004,795
2022-03-114,7704,7704,7354,7407004,740
2022-03-104,7704,7704,7304,7706004,770
2022-03-094,7154,7154,6554,7001,6004,700
2022-03-084,6854,7154,6804,7101,6004,710
2022-03-074,8954,8954,6804,6857,8004,685
2022-03-044,9104,9104,8604,8802,9004,880
2022-03-034,9405,0004,9004,9105,8004,910
2022-03-025,0005,0404,9304,9303,3004,930
2022-03-015,0405,0605,0005,0004,6005,000
2022-02-285,0605,0605,0605,0605005,060
2022-02-255,0605,0805,0605,0605005,060
2022-02-245,1505,1505,0405,0503,0005,050
2022-02-225,1705,1705,1505,1501,4005,150
2022-02-215,1705,1805,1605,1708005,170
2022-02-185,1605,1705,1605,1703005,170
2022-02-175,1505,1505,1405,1402005,140
2022-02-165,1405,1605,1305,1404005,140
2022-02-155,1505,1605,1505,1603005,160
2022-02-145,1305,1705,1205,1706005,170
2022-02-105,2005,2005,1605,1604005,160
2022-02-095,1905,1905,1905,1903005,190
2022-02-085,1905,1905,1905,1901005,190
2022-02-075,2005,2005,1605,1805005,180
2022-02-045,1505,1605,1405,1608005,160
2022-02-035,1505,1805,1505,1804005,180
2022-02-025,1805,1805,1805,1802005,180
2022-02-015,1005,1605,0905,1604005,160
2022-01-315,1005,1305,1005,1207005,120
2022-01-285,1205,1205,0005,0701,3005,070
2022-01-275,1405,1504,9005,0408,0005,040
2022-01-265,2705,2705,1305,1407,6005,140
2022-01-255,4105,4105,2505,3003,0005,300
2022-01-245,4005,4105,4005,4105005,410
2022-01-215,4005,4005,4005,4001005,400
2022-01-205,3805,3805,3705,3706005,370
2022-01-195,3905,4005,3805,3806005,380
2022-01-185,4105,4105,4005,4002005,400
2022-01-175,4305,4305,4005,4004005,400
2022-01-145,4205,4205,4205,4201005,420
2022-01-13---5,360-5,360
2022-01-125,3605,3605,3605,3604005,360
2022-01-115,3805,3805,3405,3408005,340
2022-01-075,4305,4305,3805,3809005,380
2022-01-065,3905,4005,3905,4004005,400
2022-01-055,4405,5105,3905,4303,8005,430
2022-01-045,5105,5905,4205,4804,4005,480

分割・併合履歴 : [2016-09-28]1株→0.1株