5983 イワブチ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 390 | 400 | 380 | 380 | 25,000 | 3,800 |
| 2002-12-24 | 385 | 390 | 380 | 380 | 25,000 | 3,800 |
| 2002-12-20 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 2002-12-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-12-16 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 2002-12-13 | 365 | 365 | 360 | 360 | 7,000 | 3,600 |
| 2002-12-12 | 365 | 365 | 365 | 365 | 55,000 | 3,650 |
| 2002-12-10 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 2002-12-09 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2002-12-05 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2002-12-03 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2002-11-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2002-11-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2002-11-21 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2002-11-20 | 390 | 390 | 370 | 370 | 10,000 | 3,700 |
| 2002-11-19 | 370 | 390 | 370 | 390 | 4,000 | 3,900 |
| 2002-11-18 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2002-11-14 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-11-13 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2002-11-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2002-10-29 | 407 | 407 | 385 | 385 | 3,000 | 3,850 |
| 2002-10-25 | 380 | 385 | 380 | 385 | 3,000 | 3,850 |
| 2002-10-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-10-23 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2002-10-22 | 410 | 438 | 401 | 401 | 20,000 | 4,010 |
| 2002-10-21 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 2002-10-18 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2002-10-17 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 2002-10-11 | 376 | 376 | 376 | 376 | 13,000 | 3,760 |
| 2002-10-07 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2002-10-01 | 392 | 392 | 392 | 392 | 18,000 | 3,920 |
| 2002-09-25 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 2002-09-24 | 410 | 410 | 410 | 410 | 14,000 | 4,100 |
| 2002-09-20 | 392 | 410 | 392 | 410 | 6,000 | 4,100 |
| 2002-09-18 | 370 | 370 | 370 | 370 | 14,000 | 3,700 |
| 2002-09-17 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-09-11 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2002-09-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-09-06 | 372 | 373 | 372 | 373 | 2,000 | 3,730 |
| 2002-09-05 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2002-09-02 | 385 | 390 | 385 | 390 | 43,000 | 3,900 |
| 2002-08-27 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2002-08-23 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 2002-08-21 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2002-08-20 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2002-08-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-08-09 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2002-08-02 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2002-07-31 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2002-07-26 | 448 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2002-07-25 | 433 | 443 | 433 | 443 | 9,000 | 4,430 |
| 2002-07-24 | 440 | 440 | 433 | 433 | 15,000 | 4,330 |
| 2002-07-22 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2002-07-09 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 2002-07-01 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2002-06-28 | 435 | 440 | 435 | 440 | 6,000 | 4,400 |
| 2002-06-26 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2002-06-25 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 2002-06-24 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2002-06-21 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2002-06-20 | 396 | 400 | 395 | 400 | 4,000 | 4,000 |
| 2002-06-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-06-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2002-05-31 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2002-05-24 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
| 2002-05-20 | 435 | 450 | 435 | 450 | 6,000 | 4,500 |
| 2002-05-09 | 385 | 385 | 385 | 385 | 201,000 | 3,850 |
| 2002-05-08 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2002-05-02 | 380 | 380 | 362 | 362 | 2,000 | 3,620 |
| 2002-04-26 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2002-04-24 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2002-04-23 | 418 | 427 | 418 | 427 | 6,000 | 4,270 |
| 2002-04-22 | 398 | 413 | 398 | 413 | 4,000 | 4,130 |
| 2002-04-18 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-04-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-04-08 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-03-29 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2002-03-28 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 2002-03-27 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2002-03-20 | 387 | 392 | 387 | 392 | 2,000 | 3,920 |
| 2002-03-13 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2002-03-12 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2002-03-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-02-25 | 429 | 430 | 429 | 430 | 3,000 | 4,300 |
| 2002-02-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2002-02-21 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2002-02-20 | 391 | 395 | 391 | 395 | 5,000 | 3,950 |
| 2002-02-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-02-08 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2002-02-05 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2002-02-04 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2002-01-28 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-01-25 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 2002-01-23 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2002-01-22 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2002-01-21 | 380 | 390 | 380 | 390 | 5,000 | 3,900 |
| 2002-01-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-01-11 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2002-01-10 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2002-01-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株