5983 イワブチ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1995-12-28 | 980 | 1,000 | 980 | 1,000 | 9,000 | 10,000 |
| 1995-12-27 | 980 | 980 | 970 | 970 | 3,000 | 9,700 |
| 1995-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-12-22 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-12-21 | 970 | 970 | 970 | 970 | 4,000 | 9,700 |
| 1995-12-20 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-12-18 | 961 | 961 | 961 | 961 | 1,000 | 9,610 |
| 1995-12-15 | 980 | 980 | 961 | 961 | 5,000 | 9,610 |
| 1995-12-14 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-12-13 | 975 | 980 | 975 | 980 | 15,000 | 9,800 |
| 1995-12-07 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-12-06 | 1,000 | 1,000 | 970 | 970 | 15,000 | 9,700 |
| 1995-12-05 | 966 | 1,030 | 966 | 1,000 | 19,000 | 10,000 |
| 1995-12-04 | 986 | 986 | 966 | 966 | 3,000 | 9,660 |
| 1995-12-01 | 966 | 986 | 966 | 986 | 4,000 | 9,860 |
| 1995-11-30 | 970 | 1,000 | 960 | 965 | 13,000 | 9,650 |
| 1995-11-29 | 967 | 980 | 966 | 980 | 7,000 | 9,800 |
| 1995-11-28 | 966 | 966 | 966 | 966 | 5,000 | 9,660 |
| 1995-11-27 | 980 | 980 | 979 | 979 | 7,000 | 9,790 |
| 1995-11-24 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1995-11-22 | 975 | 975 | 966 | 966 | 4,000 | 9,660 |
| 1995-11-21 | 950 | 976 | 950 | 975 | 8,000 | 9,750 |
| 1995-11-20 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-11-17 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-11-16 | 970 | 970 | 960 | 960 | 4,000 | 9,600 |
| 1995-11-15 | 980 | 990 | 975 | 980 | 9,000 | 9,800 |
| 1995-11-14 | 980 | 990 | 960 | 990 | 10,000 | 9,900 |
| 1995-11-13 | 990 | 990 | 980 | 980 | 3,000 | 9,800 |
| 1995-11-10 | 980 | 1,000 | 980 | 1,000 | 6,000 | 10,000 |
| 1995-11-09 | 1,030 | 1,030 | 971 | 971 | 8,000 | 9,710 |
| 1995-11-08 | 1,020 | 1,060 | 995 | 1,030 | 35,000 | 10,300 |
| 1995-11-07 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1995-11-06 | 1,050 | 1,070 | 1,030 | 1,030 | 31,000 | 10,300 |
| 1995-11-02 | 940 | 1,030 | 940 | 1,030 | 27,000 | 10,300 |
| 1995-11-01 | 920 | 930 | 890 | 930 | 7,000 | 9,300 |
| 1995-10-31 | 910 | 930 | 910 | 930 | 6,000 | 9,300 |
| 1995-10-30 | 900 | 910 | 890 | 890 | 7,000 | 8,900 |
| 1995-10-27 | 900 | 910 | 900 | 900 | 10,000 | 9,000 |
| 1995-10-26 | 930 | 930 | 910 | 910 | 7,000 | 9,100 |
| 1995-10-25 | 930 | 930 | 900 | 930 | 15,000 | 9,300 |
| 1995-10-24 | 928 | 950 | 918 | 930 | 15,000 | 9,300 |
| 1995-10-19 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1995-10-18 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-10-17 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-10-16 | 935 | 950 | 935 | 950 | 9,000 | 9,500 |
| 1995-10-13 | 900 | 950 | 900 | 950 | 6,000 | 9,500 |
| 1995-10-12 | 945 | 945 | 940 | 940 | 7,000 | 9,400 |
| 1995-10-11 | 950 | 950 | 945 | 945 | 6,000 | 9,450 |
| 1995-10-09 | 940 | 950 | 940 | 943 | 10,000 | 9,430 |
| 1995-10-06 | 950 | 970 | 950 | 950 | 7,000 | 9,500 |
| 1995-10-05 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1995-10-04 | 910 | 950 | 910 | 950 | 12,000 | 9,500 |
| 1995-10-03 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1995-10-02 | 900 | 900 | 900 | 900 | 13,000 | 9,000 |
| 1995-09-29 | 900 | 910 | 900 | 905 | 7,000 | 9,050 |
| 1995-09-28 | 930 | 930 | 900 | 910 | 7,000 | 9,100 |
| 1995-09-27 | 930 | 940 | 930 | 940 | 10,000 | 9,400 |
| 1995-09-26 | 939 | 940 | 939 | 940 | 2,000 | 9,400 |
| 1995-09-25 | 950 | 950 | 940 | 940 | 5,000 | 9,400 |
| 1995-09-22 | 951 | 951 | 930 | 930 | 14,000 | 9,300 |
| 1995-09-21 | 951 | 951 | 950 | 951 | 5,000 | 9,510 |
| 1995-09-20 | 960 | 970 | 950 | 970 | 10,000 | 9,700 |
| 1995-09-19 | 981 | 991 | 965 | 965 | 17,000 | 9,650 |
| 1995-09-18 | 980 | 1,000 | 980 | 1,000 | 12,000 | 10,000 |
| 1995-09-14 | 981 | 981 | 980 | 980 | 7,000 | 9,800 |
| 1995-09-13 | 995 | 995 | 980 | 980 | 17,000 | 9,800 |
| 1995-09-12 | 1,000 | 1,000 | 995 | 1,000 | 18,000 | 10,000 |
| 1995-09-11 | 1,000 | 1,010 | 998 | 1,010 | 25,000 | 10,100 |
| 1995-09-08 | 1,010 | 1,010 | 998 | 998 | 15,000 | 9,980 |
| 1995-09-07 | 1,000 | 1,030 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1995-09-06 | 1,000 | 1,040 | 1,000 | 1,000 | 26,000 | 10,000 |
| 1995-09-05 | 1,050 | 1,070 | 1,020 | 1,020 | 23,000 | 10,200 |
| 1995-09-04 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1995-09-01 | 1,000 | 1,070 | 1,000 | 1,070 | 28,000 | 10,700 |
| 1995-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1995-08-30 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 | 10,100 |
| 1995-08-29 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 10,200 |
| 1995-08-28 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 10,200 |
| 1995-08-25 | 1,040 | 1,050 | 1,030 | 1,050 | 7,000 | 10,500 |
| 1995-08-24 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 10,300 |
| 1995-08-23 | 1,040 | 1,040 | 1,020 | 1,040 | 15,000 | 10,400 |
| 1995-08-22 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1995-08-21 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 10,400 |
| 1995-08-18 | 1,060 | 1,060 | 1,030 | 1,030 | 19,000 | 10,300 |
| 1995-08-17 | 1,100 | 1,120 | 1,040 | 1,040 | 32,000 | 10,400 |
| 1995-08-16 | 1,040 | 1,140 | 1,040 | 1,100 | 34,000 | 11,000 |
| 1995-08-15 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1995-08-14 | 1,020 | 1,040 | 1,000 | 1,000 | 30,000 | 10,000 |
| 1995-08-11 | 1,010 | 1,030 | 1,010 | 1,030 | 19,000 | 10,300 |
| 1995-08-10 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 | 10,100 |
| 1995-08-09 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 | 10,500 |
| 1995-08-08 | 1,050 | 1,050 | 1,020 | 1,030 | 9,000 | 10,300 |
| 1995-08-07 | 1,060 | 1,070 | 1,050 | 1,060 | 18,000 | 10,600 |
| 1995-08-04 | 1,040 | 1,070 | 1,040 | 1,070 | 19,000 | 10,700 |
| 1995-08-03 | 1,040 | 1,050 | 1,030 | 1,050 | 21,000 | 10,500 |
| 1995-08-02 | 1,030 | 1,040 | 1,030 | 1,030 | 31,000 | 10,300 |
| 1995-08-01 | 1,040 | 1,040 | 1,030 | 1,030 | 37,000 | 10,300 |
| 1995-07-31 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1995-07-28 | 1,030 | 1,040 | 1,010 | 1,040 | 24,000 | 10,400 |
| 1995-07-27 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 | 10,300 |
| 1995-07-26 | 1,020 | 1,040 | 1,010 | 1,010 | 25,000 | 10,100 |
| 1995-07-25 | 1,030 | 1,040 | 1,010 | 1,020 | 21,000 | 10,200 |
| 1995-07-24 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 | 10,200 |
| 1995-07-21 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 | 10,000 |
| 1995-07-20 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1995-07-19 | 1,030 | 1,040 | 1,010 | 1,040 | 17,000 | 10,400 |
| 1995-07-18 | 1,010 | 1,030 | 1,000 | 1,010 | 22,000 | 10,100 |
| 1995-07-17 | 1,030 | 1,030 | 1,010 | 1,030 | 20,000 | 10,300 |
| 1995-07-14 | 1,010 | 1,040 | 1,010 | 1,040 | 21,000 | 10,400 |
| 1995-07-13 | 1,030 | 1,040 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1995-07-12 | 1,030 | 1,040 | 991 | 1,030 | 46,000 | 10,300 |
| 1995-07-11 | 1,040 | 1,040 | 1,010 | 1,040 | 15,000 | 10,400 |
| 1995-07-10 | 1,040 | 1,060 | 1,030 | 1,040 | 28,000 | 10,400 |
| 1995-07-07 | 1,000 | 1,030 | 995 | 1,020 | 27,000 | 10,200 |
| 1995-07-06 | 1,030 | 1,040 | 1,000 | 1,030 | 17,000 | 10,300 |
| 1995-07-05 | 1,010 | 1,010 | 996 | 1,000 | 25,000 | 10,000 |
| 1995-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1995-07-03 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 10,100 |
| 1995-06-30 | 1,030 | 1,060 | 1,010 | 1,040 | 24,000 | 10,400 |
| 1995-06-29 | 1,080 | 1,080 | 1,010 | 1,030 | 22,000 | 10,300 |
| 1995-06-28 | 1,010 | 1,080 | 985 | 1,060 | 58,000 | 10,600 |
| 1995-06-27 | 1,090 | 1,090 | 1,010 | 1,020 | 31,000 | 10,200 |
| 1995-06-26 | 1,140 | 1,150 | 1,080 | 1,090 | 40,000 | 10,900 |
| 1995-06-23 | 1,020 | 1,140 | 1,020 | 1,080 | 91,000 | 10,800 |
| 1995-06-22 | 996 | 1,000 | 995 | 1,000 | 30,000 | 10,000 |
| 1995-06-21 | 998 | 1,000 | 996 | 996 | 16,000 | 9,960 |
| 1995-06-20 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1995-06-19 | 995 | 1,020 | 995 | 1,020 | 18,000 | 10,200 |
| 1995-06-16 | 997 | 1,000 | 980 | 980 | 20,000 | 9,800 |
| 1995-06-15 | 1,000 | 1,010 | 980 | 995 | 18,000 | 9,950 |
| 1995-06-14 | 992 | 1,010 | 991 | 991 | 13,000 | 9,910 |
| 1995-06-13 | 999 | 1,000 | 979 | 990 | 24,000 | 9,900 |
| 1995-06-12 | 1,060 | 1,060 | 1,010 | 1,010 | 36,000 | 10,100 |
| 1995-06-09 | 1,090 | 1,100 | 1,070 | 1,070 | 28,000 | 10,700 |
| 1995-06-08 | 1,100 | 1,170 | 1,090 | 1,090 | 46,000 | 10,900 |
| 1995-06-07 | 1,060 | 1,130 | 1,050 | 1,110 | 31,000 | 11,100 |
| 1995-06-06 | 1,090 | 1,090 | 1,050 | 1,050 | 36,000 | 10,500 |
| 1995-06-05 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 | 11,000 |
| 1995-06-02 | 1,130 | 1,130 | 1,100 | 1,110 | 34,000 | 11,100 |
| 1995-06-01 | 1,170 | 1,190 | 1,130 | 1,140 | 40,000 | 11,400 |
| 1995-05-31 | 1,210 | 1,210 | 1,150 | 1,150 | 46,000 | 11,500 |
| 1995-05-30 | 1,220 | 1,230 | 1,190 | 1,210 | 61,000 | 12,100 |
| 1995-05-29 | 1,130 | 1,230 | 1,100 | 1,230 | 90,000 | 12,300 |
| 1995-05-26 | 1,160 | 1,170 | 1,130 | 1,170 | 67,000 | 11,700 |
| 1995-05-25 | 1,240 | 1,250 | 1,180 | 1,180 | 44,000 | 11,800 |
| 1995-05-24 | 1,280 | 1,300 | 1,220 | 1,230 | 59,000 | 12,300 |
| 1995-05-23 | 1,190 | 1,270 | 1,190 | 1,270 | 65,000 | 12,700 |
| 1995-05-22 | 1,270 | 1,270 | 1,190 | 1,210 | 45,000 | 12,100 |
| 1995-05-19 | 1,300 | 1,340 | 1,270 | 1,270 | 63,000 | 12,700 |
| 1995-05-18 | 1,380 | 1,390 | 1,280 | 1,300 | 168,000 | 13,000 |
| 1995-05-17 | 1,240 | 1,370 | 1,220 | 1,360 | 174,000 | 13,600 |
| 1995-05-16 | 1,280 | 1,290 | 1,220 | 1,250 | 67,000 | 12,500 |
| 1995-05-15 | 1,400 | 1,400 | 1,260 | 1,280 | 112,000 | 12,800 |
| 1995-05-12 | 1,370 | 1,420 | 1,360 | 1,380 | 215,000 | 13,800 |
| 1995-05-11 | 1,450 | 1,470 | 1,350 | 1,350 | 533,000 | 13,500 |
| 1995-05-10 | 1,390 | 1,430 | 1,340 | 1,430 | 417,000 | 14,300 |
| 1995-05-09 | 1,370 | 1,440 | 1,320 | 1,380 | 799,000 | 13,800 |
| 1995-05-08 | 1,270 | 1,410 | 1,270 | 1,390 | 1,627,000 | 13,900 |
| 1995-05-02 | 1,210 | 1,270 | 1,210 | 1,270 | 1,498,000 | 12,700 |
| 1995-05-01 | 1,070 | 1,070 | 1,070 | 1,070 | 291,000 | 10,700 |
| 1995-04-28 | 965 | 965 | 965 | 965 | 599,000 | 9,650 |
| 1995-04-27 | 865 | 865 | 865 | 865 | 785,000 | 8,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
