5983 イワブチ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 1997-12-29 | 614 | 614 | 614 | 614 | 3,000 | 6,140 |
| 1997-12-26 | 630 | 630 | 618 | 618 | 7,000 | 6,180 |
| 1997-12-25 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1997-12-22 | 674 | 674 | 674 | 674 | 10,000 | 6,740 |
| 1997-12-19 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1997-12-17 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-12-15 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-12-12 | 699 | 699 | 699 | 699 | 9,000 | 6,990 |
| 1997-12-11 | 698 | 699 | 698 | 699 | 11,000 | 6,990 |
| 1997-12-08 | 705 | 720 | 705 | 715 | 14,000 | 7,150 |
| 1997-12-04 | 630 | 725 | 620 | 725 | 9,000 | 7,250 |
| 1997-12-03 | 630 | 630 | 630 | 630 | 10,000 | 6,300 |
| 1997-12-02 | 769 | 769 | 730 | 730 | 2,000 | 7,300 |
| 1997-12-01 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1997-11-25 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1997-11-20 | 760 | 770 | 760 | 770 | 9,000 | 7,700 |
| 1997-11-18 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1997-11-12 | 750 | 760 | 750 | 760 | 4,000 | 7,600 |
| 1997-11-11 | 760 | 760 | 750 | 750 | 3,000 | 7,500 |
| 1997-11-07 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1997-11-06 | 833 | 833 | 833 | 833 | 1,000 | 8,330 |
| 1997-10-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1997-10-24 | 750 | 780 | 750 | 780 | 2,000 | 7,800 |
| 1997-10-23 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1997-10-21 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1997-10-20 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1997-10-17 | 790 | 790 | 780 | 780 | 4,000 | 7,800 |
| 1997-10-16 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1997-10-14 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1997-10-13 | 840 | 840 | 800 | 800 | 4,000 | 8,000 |
| 1997-10-08 | 829 | 830 | 829 | 830 | 50,000 | 8,300 |
| 1997-10-07 | 830 | 830 | 830 | 830 | 49,000 | 8,300 |
| 1997-10-06 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1997-10-03 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-10-02 | 889 | 889 | 880 | 880 | 2,000 | 8,800 |
| 1997-10-01 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1997-09-29 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-09-25 | 940 | 955 | 940 | 955 | 3,000 | 9,550 |
| 1997-09-24 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-09-22 | 940 | 950 | 940 | 950 | 5,000 | 9,500 |
| 1997-09-17 | 930 | 950 | 930 | 950 | 2,000 | 9,500 |
| 1997-09-16 | 925 | 960 | 925 | 960 | 3,000 | 9,600 |
| 1997-09-10 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1997-09-05 | 890 | 890 | 870 | 870 | 3,000 | 8,700 |
| 1997-09-04 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-09-03 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1997-09-02 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1997-09-01 | 970 | 1,000 | 960 | 989 | 10,000 | 9,890 |
| 1997-08-29 | 980 | 990 | 980 | 990 | 4,000 | 9,900 |
| 1997-08-27 | 880 | 940 | 880 | 940 | 13,000 | 9,400 |
| 1997-08-26 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1997-08-25 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1997-08-22 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1997-08-21 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1997-08-20 | 899 | 900 | 899 | 900 | 4,000 | 9,000 |
| 1997-08-19 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1997-08-07 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1997-08-04 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-08-01 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1997-07-30 | 940 | 960 | 940 | 960 | 2,000 | 9,600 |
| 1997-07-25 | 980 | 980 | 970 | 970 | 9,000 | 9,700 |
| 1997-07-24 | 960 | 979 | 960 | 979 | 2,000 | 9,790 |
| 1997-07-23 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1997-07-22 | 1,020 | 1,020 | 990 | 990 | 9,000 | 9,900 |
| 1997-07-16 | 980 | 980 | 970 | 970 | 2,000 | 9,700 |
| 1997-07-15 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1997-07-14 | 995 | 995 | 990 | 990 | 4,000 | 9,900 |
| 1997-07-11 | 990 | 1,000 | 990 | 995 | 6,000 | 9,950 |
| 1997-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-07-08 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 10,100 |
| 1997-07-07 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 10,200 |
| 1997-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1997-06-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1997-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-06-25 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1997-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-06-20 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 | 10,500 |
| 1997-06-19 | 980 | 1,000 | 980 | 1,000 | 3,000 | 10,000 |
| 1997-06-18 | 990 | 990 | 980 | 980 | 5,000 | 9,800 |
| 1997-06-17 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1997-06-16 | 991 | 991 | 991 | 991 | 2,000 | 9,910 |
| 1997-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1997-06-12 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1997-06-11 | 990 | 999 | 990 | 990 | 5,000 | 9,900 |
| 1997-06-10 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-06-09 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1997-06-06 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1997-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1997-06-03 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 10,200 |
| 1997-06-02 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 10,100 |
| 1997-05-30 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1997-05-29 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 | 10,200 |
| 1997-05-28 | 1,120 | 1,120 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1997-05-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1997-05-26 | 1,160 | 1,170 | 1,120 | 1,150 | 20,000 | 11,500 |
| 1997-05-23 | 1,120 | 1,190 | 1,100 | 1,170 | 58,000 | 11,700 |
| 1997-05-22 | 1,100 | 1,110 | 1,090 | 1,110 | 12,000 | 11,100 |
| 1997-05-21 | 1,040 | 1,120 | 1,040 | 1,080 | 26,000 | 10,800 |
| 1997-05-20 | 1,020 | 1,050 | 1,000 | 1,040 | 22,000 | 10,400 |
| 1997-05-19 | 997 | 1,010 | 990 | 1,010 | 11,000 | 10,100 |
| 1997-05-16 | 960 | 1,000 | 960 | 999 | 14,000 | 9,990 |
| 1997-05-15 | 930 | 950 | 930 | 950 | 22,000 | 9,500 |
| 1997-05-14 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1997-05-13 | 901 | 930 | 901 | 930 | 5,000 | 9,300 |
| 1997-05-12 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1997-05-08 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1997-05-07 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1997-05-06 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1997-05-02 | 900 | 900 | 875 | 875 | 6,000 | 8,750 |
| 1997-04-30 | 899 | 900 | 899 | 900 | 5,000 | 9,000 |
| 1997-04-28 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1997-04-25 | 841 | 860 | 840 | 860 | 7,000 | 8,600 |
| 1997-04-24 | 841 | 850 | 840 | 840 | 3,000 | 8,400 |
| 1997-04-23 | 850 | 850 | 840 | 840 | 4,000 | 8,400 |
| 1997-04-22 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1997-04-21 | 801 | 820 | 800 | 820 | 7,000 | 8,200 |
| 1997-04-18 | 751 | 801 | 751 | 800 | 3,000 | 8,000 |
| 1997-04-16 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-04-14 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1997-04-11 | 771 | 805 | 771 | 805 | 2,000 | 8,050 |
| 1997-04-10 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1997-04-09 | 831 | 831 | 825 | 825 | 4,000 | 8,250 |
| 1997-04-04 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1997-04-03 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1997-04-02 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1997-04-01 | 792 | 792 | 792 | 792 | 3,000 | 7,920 |
| 1997-03-31 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1997-03-27 | 788 | 788 | 788 | 788 | 1,000 | 7,880 |
| 1997-03-26 | 778 | 778 | 778 | 778 | 5,000 | 7,780 |
| 1997-03-25 | 751 | 780 | 750 | 780 | 10,000 | 7,800 |
| 1997-03-24 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1997-03-21 | 750 | 750 | 740 | 750 | 16,000 | 7,500 |
| 1997-03-19 | 750 | 752 | 750 | 750 | 16,000 | 7,500 |
| 1997-03-18 | 800 | 800 | 750 | 750 | 33,000 | 7,500 |
| 1997-03-14 | 800 | 820 | 800 | 820 | 2,000 | 8,200 |
| 1997-03-13 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1997-03-06 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1997-03-04 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1997-02-28 | 887 | 888 | 887 | 888 | 7,000 | 8,880 |
| 1997-02-27 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1997-02-25 | 899 | 899 | 890 | 890 | 4,000 | 8,900 |
| 1997-02-21 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1997-02-20 | 905 | 905 | 900 | 900 | 8,000 | 9,000 |
| 1997-02-19 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1997-02-18 | 915 | 915 | 910 | 910 | 2,000 | 9,100 |
| 1997-02-14 | 920 | 920 | 915 | 915 | 3,000 | 9,150 |
| 1997-02-10 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1997-02-06 | 989 | 989 | 940 | 940 | 5,000 | 9,400 |
| 1997-02-05 | 991 | 991 | 990 | 990 | 4,000 | 9,900 |
| 1997-02-04 | 989 | 1,000 | 980 | 980 | 14,000 | 9,800 |
| 1997-02-03 | 980 | 990 | 980 | 990 | 2,000 | 9,900 |
| 1997-01-31 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1997-01-30 | 949 | 949 | 949 | 949 | 14,000 | 9,490 |
| 1997-01-28 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1997-01-27 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1997-01-24 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1997-01-23 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1997-01-20 | 970 | 980 | 970 | 980 | 5,000 | 9,800 |
| 1997-01-14 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1997-01-09 | 985 | 985 | 980 | 980 | 4,000 | 9,800 |
| 1997-01-08 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1997-01-07 | 1,000 | 1,000 | 990 | 990 | 10,000 | 9,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株