5983 イワブチ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 805 | 805 | 800 | 800 | 7,000 | 8,000 |
| 2003-12-25 | 859 | 859 | 859 | 859 | 2,000 | 8,590 |
| 2003-12-22 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 2003-12-05 | 880 | 880 | 880 | 880 | 4,000 | 8,800 |
| 2003-12-02 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 2003-12-01 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 2003-11-26 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 2003-11-25 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 2003-11-21 | 897 | 897 | 897 | 897 | 5,000 | 8,970 |
| 2003-11-20 | 900 | 900 | 897 | 897 | 6,000 | 8,970 |
| 2003-11-18 | 910 | 910 | 890 | 890 | 8,000 | 8,900 |
| 2003-11-17 | 920 | 920 | 910 | 910 | 2,000 | 9,100 |
| 2003-11-14 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 2003-11-13 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 2003-11-12 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 2003-11-11 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 2003-11-10 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 2003-11-07 | 911 | 911 | 910 | 910 | 9,000 | 9,100 |
| 2003-11-06 | 909 | 909 | 909 | 909 | 2,000 | 9,090 |
| 2003-11-05 | 909 | 909 | 909 | 909 | 2,000 | 9,090 |
| 2003-11-04 | 908 | 909 | 908 | 909 | 2,000 | 9,090 |
| 2003-10-31 | 908 | 908 | 908 | 908 | 3,000 | 9,080 |
| 2003-10-30 | 908 | 908 | 908 | 908 | 6,000 | 9,080 |
| 2003-10-29 | 920 | 920 | 910 | 910 | 3,000 | 9,100 |
| 2003-10-28 | 939 | 939 | 920 | 920 | 3,000 | 9,200 |
| 2003-10-27 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 2003-10-24 | 941 | 941 | 940 | 940 | 3,000 | 9,400 |
| 2003-10-23 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 2003-10-22 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 2003-10-21 | 900 | 940 | 900 | 940 | 9,000 | 9,400 |
| 2003-10-20 | 851 | 851 | 850 | 850 | 8,000 | 8,500 |
| 2003-10-17 | 820 | 840 | 820 | 840 | 20,000 | 8,400 |
| 2003-10-16 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2003-10-15 | 792 | 800 | 792 | 800 | 14,000 | 8,000 |
| 2003-10-10 | 790 | 790 | 767 | 780 | 6,000 | 7,800 |
| 2003-10-09 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2003-10-08 | 790 | 790 | 790 | 790 | 12,000 | 7,900 |
| 2003-10-07 | 790 | 790 | 780 | 780 | 21,000 | 7,800 |
| 2003-10-06 | 770 | 780 | 770 | 780 | 10,000 | 7,800 |
| 2003-10-03 | 770 | 770 | 765 | 765 | 12,000 | 7,650 |
| 2003-10-02 | 765 | 765 | 765 | 765 | 5,000 | 7,650 |
| 2003-10-01 | 750 | 760 | 750 | 760 | 19,000 | 7,600 |
| 2003-09-30 | 745 | 749 | 745 | 749 | 6,000 | 7,490 |
| 2003-09-29 | 740 | 740 | 740 | 740 | 10,000 | 7,400 |
| 2003-09-26 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 2003-09-25 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 2003-09-24 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 2003-09-22 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 2003-09-18 | 735 | 735 | 725 | 730 | 14,000 | 7,300 |
| 2003-09-17 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2003-09-16 | 735 | 750 | 735 | 750 | 6,000 | 7,500 |
| 2003-09-12 | 731 | 735 | 731 | 735 | 3,000 | 7,350 |
| 2003-09-11 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 2003-09-10 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 2003-09-09 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2003-09-08 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 2003-09-05 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 2003-09-04 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 2003-09-03 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2003-09-02 | 733 | 733 | 730 | 730 | 2,000 | 7,300 |
| 2003-09-01 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 2003-08-29 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 2003-08-27 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 2003-08-26 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 2003-08-25 | 738 | 738 | 730 | 730 | 17,000 | 7,300 |
| 2003-08-22 | 731 | 735 | 731 | 735 | 2,000 | 7,350 |
| 2003-08-20 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 2003-08-15 | 726 | 726 | 710 | 710 | 7,000 | 7,100 |
| 2003-08-13 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 2003-08-12 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 2003-08-11 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 2003-08-07 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2003-08-06 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2003-08-05 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2003-08-04 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2003-08-01 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 2003-07-31 | 720 | 720 | 715 | 715 | 4,000 | 7,150 |
| 2003-07-30 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 2003-07-29 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 2003-07-28 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2003-07-25 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 2003-07-24 | 700 | 700 | 695 | 695 | 4,000 | 6,950 |
| 2003-07-23 | 680 | 695 | 680 | 695 | 7,000 | 6,950 |
| 2003-07-22 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 2003-07-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2003-07-17 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2003-07-16 | 680 | 680 | 670 | 670 | 3,000 | 6,700 |
| 2003-07-15 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 2003-07-14 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 2003-07-11 | 681 | 681 | 680 | 680 | 4,000 | 6,800 |
| 2003-07-10 | 690 | 690 | 680 | 680 | 3,000 | 6,800 |
| 2003-07-09 | 693 | 693 | 693 | 693 | 1,000 | 6,930 |
| 2003-07-08 | 692 | 695 | 692 | 695 | 2,000 | 6,950 |
| 2003-07-04 | 675 | 675 | 665 | 665 | 11,000 | 6,650 |
| 2003-07-03 | 701 | 701 | 675 | 675 | 9,000 | 6,750 |
| 2003-07-02 | 715 | 715 | 700 | 700 | 6,000 | 7,000 |
| 2003-07-01 | 711 | 715 | 705 | 715 | 19,000 | 7,150 |
| 2003-06-30 | 704 | 705 | 704 | 705 | 2,000 | 7,050 |
| 2003-06-27 | 671 | 699 | 670 | 699 | 7,000 | 6,990 |
| 2003-06-26 | 642 | 660 | 642 | 660 | 4,000 | 6,600 |
| 2003-06-25 | 651 | 651 | 641 | 641 | 3,000 | 6,410 |
| 2003-06-23 | 624 | 640 | 623 | 630 | 11,000 | 6,300 |
| 2003-06-20 | 601 | 620 | 600 | 620 | 13,000 | 6,200 |
| 2003-06-19 | 595 | 600 | 595 | 600 | 24,000 | 6,000 |
| 2003-06-18 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 2003-06-17 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2003-06-13 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2003-06-12 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2003-06-10 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2003-06-09 | 575 | 575 | 565 | 565 | 3,000 | 5,650 |
| 2003-06-06 | 590 | 590 | 570 | 575 | 7,000 | 5,750 |
| 2003-06-02 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2003-05-29 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2003-05-28 | 580 | 580 | 575 | 575 | 2,000 | 5,750 |
| 2003-05-27 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 2003-05-26 | 600 | 600 | 590 | 590 | 2,000 | 5,900 |
| 2003-05-23 | 590 | 600 | 590 | 600 | 5,000 | 6,000 |
| 2003-05-22 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 2003-05-21 | 590 | 600 | 590 | 600 | 9,000 | 6,000 |
| 2003-05-20 | 590 | 590 | 590 | 590 | 9,000 | 5,900 |
| 2003-05-19 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2003-05-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2003-05-13 | 578 | 581 | 578 | 581 | 2,000 | 5,810 |
| 2003-05-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2003-05-06 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2003-05-02 | 540 | 550 | 540 | 550 | 26,000 | 5,500 |
| 2003-05-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2003-04-30 | 550 | 551 | 550 | 550 | 8,000 | 5,500 |
| 2003-04-28 | 551 | 551 | 540 | 540 | 3,000 | 5,400 |
| 2003-04-25 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 2003-04-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2003-04-22 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 2003-04-21 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2003-04-18 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-04-15 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-04-08 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 2003-04-04 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2003-04-03 | 460 | 480 | 460 | 480 | 6,000 | 4,800 |
| 2003-04-01 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2003-03-25 | 475 | 480 | 475 | 480 | 43,000 | 4,800 |
| 2003-03-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-03-10 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-03-05 | 460 | 470 | 460 | 470 | 3,000 | 4,700 |
| 2003-02-25 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2003-02-24 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2003-02-20 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2003-02-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2003-02-05 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2003-01-24 | 440 | 440 | 430 | 430 | 6,000 | 4,300 |
| 2003-01-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2003-01-21 | 491 | 492 | 491 | 492 | 6,000 | 4,920 |
| 2003-01-20 | 482 | 492 | 482 | 492 | 2,000 | 4,920 |
| 2003-01-17 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2003-01-15 | 420 | 421 | 420 | 421 | 2,000 | 4,210 |
分割・併合履歴 ： [2016-09-28]1株→0.1株