5983 イワブチ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 2000-12-22 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2000-12-20 | 403 | 408 | 403 | 408 | 7,000 | 4,080 |
| 2000-12-08 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2000-12-06 | 372 | 377 | 372 | 377 | 8,000 | 3,770 |
| 2000-11-24 | 399 | 399 | 399 | 399 | 5,000 | 3,990 |
| 2000-11-22 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2000-11-20 | 399 | 399 | 399 | 399 | 7,000 | 3,990 |
| 2000-11-17 | 390 | 399 | 390 | 399 | 2,000 | 3,990 |
| 2000-11-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-11-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-10-31 | 358 | 358 | 358 | 358 | 40,000 | 3,580 |
| 2000-10-25 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 2000-10-23 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2000-10-20 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 2000-10-18 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 2000-10-17 | 381 | 400 | 381 | 400 | 5,000 | 4,000 |
| 2000-10-12 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2000-10-11 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2000-10-10 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2000-09-27 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 2000-09-25 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2000-09-20 | 412 | 412 | 412 | 412 | 7,000 | 4,120 |
| 2000-09-19 | 412 | 412 | 412 | 412 | 5,000 | 4,120 |
| 2000-09-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-09-11 | 452 | 452 | 452 | 452 | 247,000 | 4,520 |
| 2000-08-30 | 452 | 452 | 452 | 452 | 30,000 | 4,520 |
| 2000-08-25 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2000-08-24 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2000-08-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2000-08-18 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2000-07-27 | 510 | 520 | 510 | 520 | 2,000 | 5,200 |
| 2000-07-25 | 500 | 510 | 500 | 510 | 8,000 | 5,100 |
| 2000-07-21 | 499 | 510 | 499 | 510 | 10,000 | 5,100 |
| 2000-07-14 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 2000-07-13 | 526 | 531 | 526 | 529 | 10,000 | 5,290 |
| 2000-07-12 | 501 | 503 | 501 | 503 | 99,000 | 5,030 |
| 2000-07-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2000-07-07 | 450 | 473 | 450 | 468 | 4,000 | 4,680 |
| 2000-07-06 | 435 | 436 | 435 | 435 | 625,000 | 4,350 |
| 2000-07-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-07-04 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2000-07-03 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2000-06-30 | 400 | 400 | 400 | 400 | 291,000 | 4,000 |
| 2000-06-29 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2000-06-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-06-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2000-06-23 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2000-06-20 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2000-06-16 | 330 | 339 | 330 | 339 | 2,000 | 3,390 |
| 2000-06-15 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-06-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-06-06 | 339 | 340 | 335 | 335 | 4,000 | 3,350 |
| 2000-06-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-05-31 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-05-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-05-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-05-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-05-23 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-05-22 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2000-05-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-05-17 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 2000-05-16 | 295 | 295 | 290 | 295 | 4,000 | 2,950 |
| 2000-05-15 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 2000-05-11 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2000-05-10 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 2000-04-27 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-04-26 | 330 | 340 | 330 | 340 | 4,000 | 3,400 |
| 2000-04-21 | 310 | 310 | 300 | 300 | 9,000 | 3,000 |
| 2000-04-20 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 2000-04-19 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2000-04-18 | 310 | 310 | 300 | 300 | 4,000 | 3,000 |
| 2000-04-14 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 2000-04-13 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 2000-04-12 | 362 | 370 | 360 | 360 | 3,000 | 3,600 |
| 2000-03-27 | 400 | 400 | 395 | 395 | 7,000 | 3,950 |
| 2000-03-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-03-23 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-03-22 | 390 | 390 | 385 | 385 | 5,000 | 3,850 |
| 2000-03-21 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 2000-03-17 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2000-03-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2000-03-14 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 2000-03-13 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2000-03-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-03-06 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-03-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-02-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2000-02-28 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2000-02-24 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2000-02-23 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2000-02-21 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2000-02-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-02-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-02-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-02-10 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2000-02-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-02-04 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2000-02-02 | 405 | 405 | 390 | 390 | 15,000 | 3,900 |
| 2000-01-31 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 2000-01-27 | 442 | 442 | 425 | 425 | 6,000 | 4,250 |
| 2000-01-25 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2000-01-21 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 2000-01-20 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2000-01-19 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
