1. HOME >
  2. 株価時系列 >
  3. 5983 >
  4. 2004年

5983 イワブチ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-305605605605601,0005,600
2004-12-295705705705702,0005,700
2004-12-285805805705703,0005,700
2004-12-275665805655806,0005,800
2004-12-245705705645643,0005,640
2004-12-225645645645641,0005,640
2004-12-205615615615611,0005,610
2004-12-165535535535531,0005,530
2004-12-145795795795791,0005,790
2004-12-135805805755752,0005,750
2004-12-095645645645642,0005,640
2004-12-085855905855902,0005,900
2004-12-075855855855851,0005,850
2004-12-065745855745858,0005,850
2004-12-015605605605601,0005,600
2004-11-295715715715711,0005,710
2004-11-255505505505501,0005,500
2004-11-245505505505501,0005,500
2004-11-225465465465468,0005,460
2004-11-185805905605609,0005,600
2004-11-175905905905902,0005,900
2004-11-165815905815903,0005,900
2004-11-105895895805804,0005,800
2004-11-055995995995992,0005,990
2004-11-025805955805956,0005,950
2004-10-295905995805998,0005,990
2004-10-285905905905901,0005,900
2004-10-265905905905902,0005,900
2004-10-225995995805806,0005,800
2004-10-215995995995991,0005,990
2004-10-205995995995993,0005,990
2004-10-145855855855851,0005,850
2004-10-135855855855853,0005,850
2004-10-125815815815811,0005,810
2004-10-085805805805801,0005,800
2004-10-056206256206255,0006,250
2004-10-046256256256251,0006,250
2004-09-296206206206203,0006,200
2004-09-246456456416415,0006,410
2004-09-226456456456453,0006,450
2004-09-216456456426453,0006,450
2004-09-176426426426421,0006,420
2004-09-146466466466461,0006,460
2004-09-136416456416452,0006,450
2004-09-1064864864164111,0006,410
2004-09-096456456456451,0006,450
2004-09-076516516516511,0006,510
2004-09-066516516516511,0006,510
2004-09-036516516516511,0006,510
2004-09-016806806806802,0006,800
2004-08-276806806806802,0006,800
2004-08-266806806806802,0006,800
2004-08-256796796796792,0006,790
2004-08-246796796796792,0006,790
2004-08-236806806806801,0006,800
2004-08-206756756756751,0006,750
2004-08-196756756756751,0006,750
2004-08-166756756756751,0006,750
2004-08-126656756656752,0006,750
2004-08-097157157137132,0007,130
2004-08-067177177167162,0007,160
2004-08-057187187187181,0007,180
2004-08-047207207197192,0007,190
2004-08-037217217217211,0007,210
2004-07-297267267267262,0007,260
2004-07-277287287277272,0007,270
2004-07-2673073072872810,0007,280
2004-07-2372972972972910,0007,290
2004-07-227297297297292,0007,290
2004-07-207137137137135,0007,130
2004-07-147017017017011,0007,010
2004-07-137107307107304,0007,300
2004-07-127157157157152,0007,150
2004-07-087177177177171,0007,170
2004-07-067397397397392,0007,390
2004-07-017207407207403,0007,400
2004-06-307207307207303,0007,300
2004-06-297207307207309,0007,300
2004-06-257107107107103,0007,100
2004-06-247107117107104,0007,100
2004-06-2371071071071012,0007,100
2004-06-227007007007009,0007,000
2004-06-217017016906904,0006,900
2004-06-187017017017011,0007,010
2004-06-167027027027021,0007,020
2004-06-147207207207202,0007,200
2004-06-107207207207201,0007,200
2004-06-097127127127121,0007,120
2004-06-077207207207201,0007,200
2004-06-047207407207409,0007,400
2004-06-036836906836907,0006,900
2004-06-0267068566568013,0006,800
2004-06-016556606556607,0006,600
2004-05-3164865564565514,0006,550
2004-05-286446506446502,0006,500
2004-05-266696696656654,0006,650
2004-05-256706706696695,0006,690
2004-05-246716716706705,0006,700
2004-05-216716806716802,0006,800
2004-05-206997006997006,0007,000
2004-05-197007006806999,0006,990
2004-05-1866672066672023,0007,200
2004-05-177807807667668,0007,660
2004-05-147737737737731,0007,730
2004-05-138208207707708,0007,700
2004-05-1090090088090018,0009,000
2004-05-079009209009208,0009,200
2004-05-0696096094096031,0009,600
2004-04-3094996094096018,0009,600
2004-04-2891095091095020,0009,500
2004-04-279009009009005,0009,000
2004-04-2690090089090014,0009,000
2004-04-2389089988089921,0008,990
2004-04-2286089086089024,0008,900
2004-04-2186088086086016,0008,600
2004-04-208508608508605,0008,600
2004-04-1983285083285011,0008,500
2004-04-168318368308329,0008,320
2004-04-1582583082082317,0008,230
2004-04-148208208208209,0008,200
2004-04-138108108048044,0008,040
2004-04-128028028028022,0008,020
2004-04-098108108008002,0008,000
2004-04-088208208108105,0008,100
2004-04-078208208208207,0008,200
2004-04-0681582080582012,0008,200
2004-04-0581081581081018,0008,100
2004-04-028108108108106,0008,100
2004-04-018088108088106,0008,100
2004-03-318088088088081,0008,080
2004-03-308088088088083,0008,080
2004-03-298018058008058,0008,050
2004-03-268208208018013,0008,010
2004-03-258108458108458,0008,450
2004-03-248108108108103,0008,100
2004-03-238018108018103,0008,100
2004-03-228008008008006,0008,000
2004-03-1980080080080012,0008,000
2004-03-187937937937932,0007,930
2004-03-177947947937932,0007,930
2004-03-157887887887882,0007,880
2004-03-128008007857886,0007,880
2004-03-118098098008002,0008,000
2004-03-108208208018197,0008,190
2004-03-0980881079080915,0008,090
2004-03-0877081077080811,0008,080
2004-03-057507607387608,0007,600
2004-03-047407457357407,0007,400
2004-03-037407407407405,0007,400
2004-03-027267267257253,0007,250
2004-03-017267267257252,0007,250
2004-02-277207207207205,0007,200
2004-02-267207207207206,0007,200
2004-02-257207207207201,0007,200
2004-02-247157157157156,0007,150
2004-02-207007007007002,0007,000
2004-02-197007007007002,0007,000
2004-02-187207207207202,0007,200
2004-02-177007007007002,0007,000
2004-02-167007007007003,0007,000
2004-02-127007007007003,0007,000
2004-02-047407407407404,0007,400
2004-02-037397407397402,0007,400
2004-02-0271172071172010,0007,200
2004-01-307177187107108,0007,100
2004-01-297157157157153,0007,150
2004-01-287307307257253,0007,250
2004-01-277607607507503,0007,500
2004-01-267707707607604,0007,600
2004-01-237907907907902,0007,900
2004-01-218158157858006,0008,000
2004-01-158208208208201,0008,200
2004-01-138018058018052,0008,050

分割・併合履歴 ： [2016-09-28]1株→0.1株