5983 イワブチ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 655 | 655 | 650 | 650 | 4,000 | 6,500 |
| 1998-12-21 | 678 | 678 | 678 | 678 | 4,000 | 6,780 |
| 1998-12-09 | 678 | 678 | 678 | 678 | 4,000 | 6,780 |
| 1998-12-04 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1998-12-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-11-27 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1998-11-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-11-20 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1998-11-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-11-04 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1998-10-26 | 691 | 691 | 691 | 691 | 4,000 | 6,910 |
| 1998-10-22 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1998-10-20 | 591 | 591 | 591 | 591 | 3,000 | 5,910 |
| 1998-10-13 | 591 | 591 | 591 | 591 | 4,000 | 5,910 |
| 1998-10-09 | 591 | 591 | 591 | 591 | 4,000 | 5,910 |
| 1998-10-07 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 1998-10-02 | 583 | 583 | 583 | 583 | 6,000 | 5,830 |
| 1998-10-01 | 583 | 583 | 583 | 583 | 5,000 | 5,830 |
| 1998-09-30 | 583 | 583 | 583 | 583 | 5,000 | 5,830 |
| 1998-09-29 | 583 | 583 | 583 | 583 | 10,000 | 5,830 |
| 1998-09-28 | 583 | 583 | 583 | 583 | 10,000 | 5,830 |
| 1998-09-24 | 583 | 583 | 583 | 583 | 4,000 | 5,830 |
| 1998-09-22 | 580 | 583 | 580 | 583 | 5,000 | 5,830 |
| 1998-09-21 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-09-18 | 580 | 580 | 580 | 580 | 13,000 | 5,800 |
| 1998-09-17 | 577 | 580 | 577 | 580 | 18,000 | 5,800 |
| 1998-09-16 | 577 | 577 | 577 | 577 | 3,000 | 5,770 |
| 1998-09-14 | 577 | 577 | 577 | 577 | 10,000 | 5,770 |
| 1998-09-11 | 579 | 579 | 579 | 579 | 10,000 | 5,790 |
| 1998-09-10 | 579 | 579 | 579 | 579 | 13,000 | 5,790 |
| 1998-09-09 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1998-09-08 | 580 | 580 | 580 | 580 | 8,000 | 5,800 |
| 1998-09-07 | 578 | 580 | 578 | 580 | 10,000 | 5,800 |
| 1998-09-04 | 578 | 578 | 578 | 578 | 8,000 | 5,780 |
| 1998-09-03 | 577 | 577 | 577 | 577 | 4,000 | 5,770 |
| 1998-09-02 | 578 | 578 | 577 | 577 | 6,000 | 5,770 |
| 1998-09-01 | 578 | 578 | 578 | 578 | 7,000 | 5,780 |
| 1998-08-31 | 578 | 578 | 578 | 578 | 10,000 | 5,780 |
| 1998-08-28 | 578 | 578 | 578 | 578 | 10,000 | 5,780 |
| 1998-08-27 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1998-08-26 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1998-08-25 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1998-08-20 | 587 | 587 | 580 | 580 | 14,000 | 5,800 |
| 1998-08-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-07-27 | 595 | 600 | 595 | 600 | 12,000 | 6,000 |
| 1998-07-23 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-07-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-07-21 | 600 | 600 | 580 | 580 | 10,000 | 5,800 |
| 1998-07-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-07-10 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-07-09 | 590 | 595 | 590 | 590 | 5,000 | 5,900 |
| 1998-07-06 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1998-07-01 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1998-06-30 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1998-06-29 | 610 | 620 | 610 | 610 | 5,000 | 6,100 |
| 1998-06-26 | 620 | 620 | 600 | 600 | 5,000 | 6,000 |
| 1998-06-25 | 620 | 620 | 620 | 620 | 11,000 | 6,200 |
| 1998-06-22 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1998-06-12 | 613 | 680 | 613 | 680 | 2,000 | 6,800 |
| 1998-06-02 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1998-05-25 | 685 | 700 | 685 | 700 | 4,000 | 7,000 |
| 1998-05-20 | 685 | 685 | 685 | 685 | 4,000 | 6,850 |
| 1998-05-18 | 670 | 685 | 670 | 685 | 2,000 | 6,850 |
| 1998-05-06 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1998-04-28 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1998-04-24 | 660 | 670 | 660 | 670 | 10,000 | 6,700 |
| 1998-04-21 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1998-04-20 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 1998-04-16 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1998-04-14 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1998-04-02 | 713 | 713 | 713 | 713 | 1,000 | 7,130 |
| 1998-03-25 | 725 | 729 | 725 | 729 | 4,000 | 7,290 |
| 1998-03-24 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1998-03-23 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1998-03-20 | 730 | 735 | 730 | 735 | 17,000 | 7,350 |
| 1998-03-17 | 690 | 710 | 690 | 710 | 3,000 | 7,100 |
| 1998-03-16 | 700 | 700 | 680 | 680 | 2,000 | 6,800 |
| 1998-03-13 | 640 | 700 | 640 | 700 | 4,000 | 7,000 |
| 1998-03-12 | 630 | 640 | 630 | 640 | 7,000 | 6,400 |
| 1998-03-11 | 629 | 629 | 600 | 628 | 5,000 | 6,280 |
| 1998-03-06 | 684 | 684 | 669 | 669 | 3,000 | 6,690 |
| 1998-03-05 | 704 | 704 | 704 | 704 | 3,000 | 7,040 |
| 1998-03-03 | 710 | 710 | 708 | 708 | 23,000 | 7,080 |
| 1998-02-25 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1998-02-24 | 710 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1998-02-20 | 709 | 709 | 709 | 709 | 6,000 | 7,090 |
| 1998-02-19 | 600 | 710 | 600 | 710 | 6,000 | 7,100 |
| 1998-02-09 | 788 | 788 | 788 | 788 | 4,000 | 7,880 |
| 1998-02-03 | 799 | 800 | 799 | 800 | 2,000 | 8,000 |
| 1998-02-02 | 798 | 799 | 798 | 799 | 10,000 | 7,990 |
| 1998-01-27 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1998-01-26 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1998-01-23 | 700 | 800 | 700 | 800 | 6,000 | 8,000 |
| 1998-01-20 | 650 | 700 | 630 | 700 | 20,000 | 7,000 |
| 1998-01-19 | 640 | 650 | 640 | 650 | 2,000 | 6,500 |
| 1998-01-16 | 600 | 640 | 600 | 640 | 3,000 | 6,400 |
| 1998-01-14 | 634 | 634 | 600 | 600 | 4,000 | 6,000 |
| 1998-01-13 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1998-01-09 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 1998-01-06 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1998-01-05 | 643 | 643 | 643 | 643 | 1,000 | 6,430 |
分割・併合履歴 ： [2016-09-28]1株→0.1株