5983 イワブチ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1999-12-29 | 410 | 480 | 401 | 480 | 3,000 | 4,800 |
| 1999-12-28 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1999-12-27 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-12-24 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1999-12-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-12-20 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1999-12-06 | 475 | 475 | 475 | 475 | 10,000 | 4,750 |
| 1999-11-29 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-11-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-11-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-11-22 | 444 | 444 | 444 | 444 | 7,000 | 4,440 |
| 1999-11-19 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1999-11-17 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1999-11-15 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1999-11-12 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1999-10-25 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1999-10-21 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-10-20 | 500 | 520 | 500 | 520 | 5,000 | 5,200 |
| 1999-10-08 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-10-01 | 555 | 555 | 550 | 550 | 3,000 | 5,500 |
| 1999-09-30 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1999-09-29 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1999-09-28 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1999-09-24 | 557 | 557 | 550 | 557 | 9,000 | 5,570 |
| 1999-09-21 | 540 | 580 | 540 | 580 | 32,000 | 5,800 |
| 1999-09-16 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1999-09-14 | 520 | 530 | 510 | 530 | 10,000 | 5,300 |
| 1999-09-09 | 535 | 535 | 520 | 520 | 9,000 | 5,200 |
| 1999-09-08 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1999-09-07 | 540 | 550 | 540 | 550 | 4,000 | 5,500 |
| 1999-09-06 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-09-01 | 530 | 540 | 530 | 540 | 2,000 | 5,400 |
| 1999-08-31 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1999-08-27 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1999-08-26 | 555 | 560 | 555 | 555 | 6,000 | 5,550 |
| 1999-08-25 | 555 | 555 | 555 | 555 | 7,000 | 5,550 |
| 1999-08-23 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-20 | 550 | 560 | 540 | 540 | 23,000 | 5,400 |
| 1999-08-18 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-17 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1999-08-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1999-08-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-08-09 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1999-08-05 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-08-04 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1999-08-03 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1999-07-30 | 550 | 550 | 548 | 550 | 7,000 | 5,500 |
| 1999-07-28 | 560 | 565 | 560 | 565 | 5,000 | 5,650 |
| 1999-07-23 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 1999-07-22 | 630 | 630 | 595 | 595 | 8,000 | 5,950 |
| 1999-07-21 | 566 | 630 | 566 | 630 | 19,000 | 6,300 |
| 1999-07-15 | 530 | 535 | 530 | 535 | 3,000 | 5,350 |
| 1999-07-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-07-13 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1999-07-12 | 550 | 570 | 550 | 570 | 3,000 | 5,700 |
| 1999-07-09 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1999-07-08 | 540 | 550 | 540 | 550 | 10,000 | 5,500 |
| 1999-07-07 | 535 | 540 | 535 | 540 | 6,000 | 5,400 |
| 1999-07-06 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1999-07-05 | 536 | 540 | 536 | 540 | 4,000 | 5,400 |
| 1999-07-01 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1999-06-30 | 540 | 540 | 534 | 534 | 4,000 | 5,340 |
| 1999-06-29 | 540 | 551 | 540 | 551 | 49,000 | 5,510 |
| 1999-06-28 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1999-06-25 | 530 | 540 | 530 | 540 | 6,000 | 5,400 |
| 1999-06-24 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1999-06-23 | 532 | 532 | 530 | 530 | 7,000 | 5,300 |
| 1999-06-22 | 528 | 530 | 528 | 530 | 25,000 | 5,300 |
| 1999-06-21 | 529 | 530 | 528 | 528 | 10,000 | 5,280 |
| 1999-06-17 | 490 | 520 | 490 | 520 | 2,000 | 5,200 |
| 1999-06-15 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1999-06-14 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1999-06-11 | 510 | 510 | 500 | 500 | 3,000 | 5,000 |
| 1999-06-10 | 510 | 510 | 500 | 510 | 3,000 | 5,100 |
| 1999-05-25 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1999-05-24 | 545 | 545 | 540 | 540 | 2,000 | 5,400 |
| 1999-05-21 | 550 | 550 | 545 | 545 | 12,000 | 5,450 |
| 1999-05-20 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1999-05-14 | 545 | 545 | 545 | 545 | 6,000 | 5,450 |
| 1999-05-12 | 545 | 545 | 542 | 542 | 2,000 | 5,420 |
| 1999-05-11 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1999-05-06 | 552 | 555 | 551 | 555 | 5,000 | 5,550 |
| 1999-04-30 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1999-04-28 | 545 | 550 | 545 | 550 | 3,000 | 5,500 |
| 1999-04-26 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1999-04-23 | 545 | 545 | 540 | 540 | 4,000 | 5,400 |
| 1999-04-21 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-04-20 | 545 | 545 | 545 | 545 | 6,000 | 5,450 |
| 1999-04-19 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1999-04-16 | 556 | 556 | 545 | 545 | 16,000 | 5,450 |
| 1999-04-15 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1999-04-14 | 564 | 565 | 564 | 565 | 45,000 | 5,650 |
| 1999-04-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1999-04-12 | 587 | 590 | 587 | 590 | 2,000 | 5,900 |
| 1999-03-29 | 587 | 587 | 587 | 587 | 3,000 | 5,870 |
| 1999-03-25 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-03-23 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1999-03-18 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1999-03-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-03-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-03-02 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1999-03-01 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1999-02-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-02-22 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1999-02-09 | 547 | 600 | 547 | 600 | 2,000 | 6,000 |
| 1999-02-03 | 647 | 647 | 647 | 647 | 1,000 | 6,470 |
| 1999-01-25 | 634 | 634 | 634 | 634 | 5,000 | 6,340 |
| 1999-01-21 | 634 | 634 | 634 | 634 | 1,000 | 6,340 |
| 1999-01-20 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1999-01-05 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
