5983 イワブチ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2001-12-21 | 360 | 370 | 360 | 360 | 8,000 | 3,600 |
| 2001-12-20 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2001-12-10 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2001-12-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2001-12-05 | 368 | 374 | 368 | 374 | 11,000 | 3,740 |
| 2001-12-03 | 368 | 368 | 368 | 368 | 5,000 | 3,680 |
| 2001-11-22 | 365 | 369 | 365 | 369 | 5,000 | 3,690 |
| 2001-11-21 | 360 | 365 | 360 | 365 | 8,000 | 3,650 |
| 2001-11-14 | 369 | 369 | 369 | 369 | 5,000 | 3,690 |
| 2001-10-25 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2001-10-23 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-10-22 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 2001-09-26 | 383 | 390 | 383 | 390 | 7,000 | 3,900 |
| 2001-09-25 | 368 | 373 | 368 | 373 | 3,000 | 3,730 |
| 2001-09-20 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
| 2001-09-19 | 315 | 318 | 315 | 318 | 3,000 | 3,180 |
| 2001-09-14 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-09-13 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 2001-09-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-09-06 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2001-09-05 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2001-09-04 | 336 | 336 | 328 | 328 | 2,000 | 3,280 |
| 2001-08-27 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2001-08-24 | 353 | 353 | 353 | 353 | 5,000 | 3,530 |
| 2001-08-21 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2001-08-20 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2001-08-07 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2001-07-26 | 401 | 405 | 401 | 405 | 11,000 | 4,050 |
| 2001-07-25 | 391 | 396 | 391 | 396 | 8,000 | 3,960 |
| 2001-07-24 | 386 | 391 | 386 | 391 | 14,000 | 3,910 |
| 2001-06-29 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2001-06-28 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2001-06-27 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2001-06-26 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2001-06-25 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 2001-06-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-06-21 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-06-20 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2001-06-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-06-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-06-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-06-04 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2001-06-01 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2001-05-31 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2001-05-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2001-05-28 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2001-05-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2001-05-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2001-05-23 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2001-05-22 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2001-05-21 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2001-05-17 | 345 | 365 | 345 | 365 | 3,000 | 3,650 |
| 2001-05-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2001-05-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-05-09 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2001-05-01 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2001-04-27 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2001-04-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-04-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2001-04-24 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2001-04-23 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2001-04-20 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2001-04-13 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-04-11 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2001-04-04 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2001-03-29 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-03-26 | 351 | 370 | 351 | 370 | 5,000 | 3,700 |
| 2001-03-23 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2001-03-22 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 2001-03-21 | 325 | 335 | 325 | 335 | 6,000 | 3,350 |
| 2001-03-16 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2001-03-15 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2001-03-14 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2001-03-13 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2001-03-12 | 330 | 335 | 330 | 330 | 6,000 | 3,300 |
| 2001-03-09 | 330 | 335 | 330 | 330 | 3,000 | 3,300 |
| 2001-03-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-03-05 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 2001-03-02 | 330 | 345 | 330 | 330 | 11,000 | 3,300 |
| 2001-03-01 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 2001-02-28 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 2001-02-27 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2001-02-26 | 345 | 345 | 335 | 335 | 4,000 | 3,350 |
| 2001-02-23 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2001-02-22 | 340 | 345 | 340 | 345 | 2,000 | 3,450 |
| 2001-02-21 | 339 | 345 | 339 | 345 | 2,000 | 3,450 |
| 2001-02-20 | 345 | 345 | 339 | 339 | 10,000 | 3,390 |
| 2001-02-19 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2001-02-16 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-02-15 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2001-02-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-02-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-02-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-02-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-02-02 | 355 | 360 | 355 | 360 | 7,000 | 3,600 |
| 2001-01-31 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 2001-01-26 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2001-01-25 | 373 | 373 | 373 | 373 | 6,000 | 3,730 |
| 2001-01-24 | 374 | 374 | 373 | 373 | 4,000 | 3,730 |
| 2001-01-23 | 370 | 375 | 370 | 375 | 207,000 | 3,750 |
| 2001-01-22 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2001-01-16 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2001-01-09 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株