5983 イワブチ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 2005-12-27 | 940 | 970 | 940 | 970 | 8,000 | 9,700 |
| 2005-12-26 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 2005-12-22 | 950 | 961 | 940 | 961 | 4,000 | 9,610 |
| 2005-12-21 | 944 | 950 | 925 | 950 | 14,000 | 9,500 |
| 2005-12-20 | 940 | 961 | 940 | 945 | 6,000 | 9,450 |
| 2005-12-19 | 930 | 940 | 920 | 940 | 8,000 | 9,400 |
| 2005-12-16 | 939 | 939 | 920 | 920 | 4,000 | 9,200 |
| 2005-12-15 | 860 | 900 | 860 | 900 | 8,000 | 9,000 |
| 2005-12-13 | 860 | 860 | 860 | 860 | 9,000 | 8,600 |
| 2005-12-12 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
| 2005-12-08 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 2005-12-06 | 905 | 944 | 903 | 905 | 35,000 | 9,050 |
| 2005-12-05 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 2005-12-01 | 830 | 855 | 830 | 855 | 3,000 | 8,550 |
| 2005-11-30 | 824 | 870 | 824 | 850 | 6,000 | 8,500 |
| 2005-11-29 | 824 | 824 | 824 | 824 | 1,000 | 8,240 |
| 2005-11-28 | 812 | 813 | 812 | 813 | 2,000 | 8,130 |
| 2005-11-25 | 800 | 810 | 800 | 801 | 4,000 | 8,010 |
| 2005-11-24 | 850 | 900 | 840 | 880 | 31,000 | 8,800 |
| 2005-11-22 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2005-11-21 | 810 | 820 | 810 | 820 | 9,000 | 8,200 |
| 2005-11-18 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2005-11-15 | 780 | 800 | 780 | 800 | 8,000 | 8,000 |
| 2005-11-14 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 2005-11-11 | 790 | 790 | 780 | 780 | 24,000 | 7,800 |
| 2005-11-10 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2005-11-08 | 800 | 810 | 800 | 810 | 16,000 | 8,100 |
| 2005-11-07 | 794 | 794 | 794 | 794 | 1,000 | 7,940 |
| 2005-10-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 2005-10-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2005-10-25 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 2005-10-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2005-10-21 | 790 | 800 | 790 | 800 | 8,000 | 8,000 |
| 2005-10-20 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 2005-10-19 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 2005-10-18 | 761 | 781 | 761 | 781 | 3,000 | 7,810 |
| 2005-10-17 | 777 | 777 | 777 | 777 | 2,000 | 7,770 |
| 2005-10-14 | 763 | 763 | 763 | 763 | 2,000 | 7,630 |
| 2005-10-07 | 777 | 777 | 777 | 777 | 2,000 | 7,770 |
| 2005-10-06 | 777 | 777 | 777 | 777 | 3,000 | 7,770 |
| 2005-10-04 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2005-10-03 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
| 2005-09-30 | 777 | 777 | 777 | 777 | 5,000 | 7,770 |
| 2005-09-29 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
| 2005-09-28 | 767 | 767 | 767 | 767 | 2,000 | 7,670 |
| 2005-09-27 | 767 | 767 | 767 | 767 | 3,000 | 7,670 |
| 2005-09-22 | 807 | 810 | 805 | 810 | 8,000 | 8,100 |
| 2005-09-21 | 815 | 815 | 815 | 815 | 5,000 | 8,150 |
| 2005-09-20 | 765 | 815 | 765 | 815 | 19,000 | 8,150 |
| 2005-09-16 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 2005-09-15 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 2005-09-13 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 2005-09-05 | 800 | 800 | 800 | 800 | 12,000 | 8,000 |
| 2005-09-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 2005-09-01 | 800 | 800 | 800 | 800 | 13,000 | 8,000 |
| 2005-08-31 | 800 | 800 | 795 | 795 | 6,000 | 7,950 |
| 2005-08-30 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 2005-08-29 | 811 | 811 | 810 | 810 | 5,000 | 8,100 |
| 2005-08-26 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 2005-08-25 | 795 | 800 | 795 | 800 | 26,000 | 8,000 |
| 2005-08-24 | 782 | 795 | 781 | 795 | 13,000 | 7,950 |
| 2005-08-23 | 772 | 780 | 770 | 780 | 6,000 | 7,800 |
| 2005-08-22 | 760 | 770 | 760 | 770 | 4,000 | 7,700 |
| 2005-08-19 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 2005-08-17 | 750 | 765 | 750 | 750 | 23,000 | 7,500 |
| 2005-08-15 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2005-08-12 | 743 | 750 | 743 | 750 | 23,000 | 7,500 |
| 2005-08-11 | 699 | 703 | 650 | 703 | 10,000 | 7,030 |
| 2005-08-01 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 2005-07-29 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2005-07-28 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 2005-07-27 | 761 | 761 | 760 | 760 | 6,000 | 7,600 |
| 2005-07-26 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2005-07-25 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 2005-07-22 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 2005-07-21 | 732 | 750 | 732 | 750 | 10,000 | 7,500 |
| 2005-07-20 | 731 | 731 | 731 | 731 | 11,000 | 7,310 |
| 2005-07-15 | 735 | 736 | 730 | 731 | 17,000 | 7,310 |
| 2005-07-14 | 725 | 730 | 725 | 730 | 5,000 | 7,300 |
| 2005-07-13 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 2005-07-12 | 725 | 725 | 725 | 725 | 3,000 | 7,250 |
| 2005-07-11 | 723 | 723 | 723 | 723 | 5,000 | 7,230 |
| 2005-07-08 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2005-07-07 | 720 | 723 | 720 | 720 | 10,000 | 7,200 |
| 2005-07-06 | 705 | 710 | 705 | 710 | 12,000 | 7,100 |
| 2005-07-05 | 696 | 704 | 696 | 704 | 3,000 | 7,040 |
| 2005-07-04 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 2005-07-01 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 2005-06-30 | 681 | 683 | 681 | 683 | 3,000 | 6,830 |
| 2005-06-29 | 702 | 710 | 702 | 710 | 4,000 | 7,100 |
| 2005-06-28 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 2005-06-27 | 700 | 710 | 700 | 710 | 16,000 | 7,100 |
| 2005-06-24 | 672 | 700 | 670 | 700 | 16,000 | 7,000 |
| 2005-06-23 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2005-06-22 | 670 | 670 | 665 | 665 | 7,000 | 6,650 |
| 2005-06-21 | 675 | 675 | 670 | 670 | 3,000 | 6,700 |
| 2005-06-20 | 681 | 681 | 675 | 675 | 4,000 | 6,750 |
| 2005-06-17 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 2005-06-16 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 2005-06-15 | 699 | 699 | 680 | 680 | 4,000 | 6,800 |
| 2005-06-14 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2005-06-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 2005-06-10 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 2005-06-09 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 2005-06-08 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 2005-06-06 | 700 | 710 | 700 | 710 | 7,000 | 7,100 |
| 2005-06-03 | 701 | 701 | 700 | 700 | 12,000 | 7,000 |
| 2005-06-02 | 700 | 719 | 700 | 701 | 20,000 | 7,010 |
| 2005-06-01 | 720 | 722 | 720 | 720 | 6,000 | 7,200 |
| 2005-05-31 | 710 | 720 | 710 | 720 | 6,000 | 7,200 |
| 2005-05-30 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 2005-05-27 | 723 | 723 | 723 | 723 | 2,000 | 7,230 |
| 2005-05-26 | 740 | 740 | 724 | 724 | 2,000 | 7,240 |
| 2005-05-25 | 750 | 750 | 745 | 745 | 8,000 | 7,450 |
| 2005-05-24 | 785 | 786 | 716 | 750 | 7,000 | 7,500 |
| 2005-05-23 | 785 | 785 | 785 | 785 | 2,000 | 7,850 |
| 2005-05-20 | 786 | 795 | 785 | 785 | 9,000 | 7,850 |
| 2005-05-19 | 800 | 800 | 785 | 785 | 6,000 | 7,850 |
| 2005-05-17 | 820 | 830 | 810 | 820 | 23,000 | 8,200 |
| 2005-05-16 | 830 | 835 | 830 | 830 | 9,000 | 8,300 |
| 2005-05-13 | 825 | 825 | 815 | 820 | 74,000 | 8,200 |
| 2005-05-12 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 2005-05-11 | 820 | 820 | 820 | 820 | 9,000 | 8,200 |
| 2005-05-10 | 790 | 810 | 790 | 810 | 14,000 | 8,100 |
| 2005-05-09 | 782 | 785 | 770 | 785 | 19,000 | 7,850 |
| 2005-05-06 | 772 | 780 | 772 | 780 | 7,000 | 7,800 |
| 2005-05-02 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 2005-04-28 | 761 | 761 | 761 | 761 | 7,000 | 7,610 |
| 2005-04-27 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 2005-04-26 | 771 | 775 | 759 | 760 | 11,000 | 7,600 |
| 2005-04-25 | 750 | 755 | 750 | 755 | 17,000 | 7,550 |
| 2005-04-22 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2005-04-21 | 760 | 760 | 750 | 750 | 5,000 | 7,500 |
| 2005-04-20 | 765 | 765 | 755 | 755 | 10,000 | 7,550 |
| 2005-04-19 | 740 | 755 | 740 | 755 | 14,000 | 7,550 |
| 2005-04-18 | 731 | 731 | 730 | 730 | 14,000 | 7,300 |
| 2005-04-15 | 698 | 725 | 698 | 725 | 22,000 | 7,250 |
| 2005-04-13 | 680 | 698 | 679 | 698 | 12,000 | 6,980 |
| 2005-04-12 | 686 | 686 | 680 | 680 | 2,000 | 6,800 |
| 2005-04-11 | 695 | 695 | 695 | 695 | 8,000 | 6,950 |
| 2005-04-08 | 695 | 695 | 695 | 695 | 5,000 | 6,950 |
| 2005-04-07 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 2005-04-06 | 695 | 700 | 695 | 695 | 8,000 | 6,950 |
| 2005-04-05 | 689 | 689 | 685 | 685 | 7,000 | 6,850 |
| 2005-04-04 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 2005-03-31 | 678 | 678 | 678 | 678 | 3,000 | 6,780 |
| 2005-03-30 | 720 | 720 | 677 | 677 | 5,000 | 6,770 |
| 2005-03-29 | 693 | 693 | 690 | 690 | 7,000 | 6,900 |
| 2005-03-28 | 693 | 694 | 690 | 693 | 8,000 | 6,930 |
| 2005-03-25 | 698 | 698 | 693 | 696 | 5,000 | 6,960 |
| 2005-03-24 | 693 | 693 | 690 | 691 | 3,000 | 6,910 |
| 2005-03-23 | 699 | 699 | 690 | 690 | 5,000 | 6,900 |
| 2005-03-22 | 684 | 699 | 684 | 699 | 2,000 | 6,990 |
| 2005-03-18 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 2005-03-17 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2005-03-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2005-03-15 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 2005-03-14 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 2005-03-11 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 2005-03-09 | 690 | 690 | 683 | 685 | 10,000 | 6,850 |
| 2005-03-08 | 695 | 695 | 690 | 690 | 4,000 | 6,900 |
| 2005-03-04 | 695 | 698 | 695 | 697 | 8,000 | 6,970 |
| 2005-03-03 | 675 | 680 | 675 | 680 | 3,000 | 6,800 |
| 2005-03-02 | 688 | 688 | 652 | 662 | 11,000 | 6,620 |
| 2005-03-01 | 681 | 688 | 681 | 688 | 5,000 | 6,880 |
| 2005-02-28 | 706 | 706 | 705 | 705 | 6,000 | 7,050 |
| 2005-02-25 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 2005-02-24 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 2005-02-23 | 701 | 701 | 700 | 700 | 14,000 | 7,000 |
| 2005-02-22 | 701 | 705 | 701 | 701 | 11,000 | 7,010 |
| 2005-02-21 | 700 | 701 | 700 | 701 | 2,000 | 7,010 |
| 2005-02-18 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2005-02-17 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 2005-02-16 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 2005-02-15 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 2005-02-14 | 695 | 700 | 695 | 700 | 5,000 | 7,000 |
| 2005-02-09 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2005-02-08 | 660 | 700 | 660 | 700 | 8,000 | 7,000 |
| 2005-02-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 2005-02-04 | 655 | 660 | 655 | 656 | 7,000 | 6,560 |
| 2005-02-03 | 655 | 655 | 655 | 655 | 2,000 | 6,550 |
| 2005-02-02 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 2005-02-01 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 2005-01-31 | 650 | 650 | 650 | 650 | 9,000 | 6,500 |
| 2005-01-28 | 650 | 670 | 650 | 650 | 3,000 | 6,500 |
| 2005-01-27 | 650 | 650 | 640 | 640 | 9,000 | 6,400 |
| 2005-01-26 | 643 | 644 | 624 | 640 | 14,000 | 6,400 |
| 2005-01-25 | 645 | 645 | 644 | 644 | 24,000 | 6,440 |
| 2005-01-24 | 645 | 649 | 635 | 644 | 9,000 | 6,440 |
| 2005-01-21 | 625 | 635 | 619 | 635 | 13,000 | 6,350 |
| 2005-01-20 | 601 | 610 | 600 | 605 | 36,000 | 6,050 |
| 2005-01-19 | 600 | 600 | 586 | 600 | 31,000 | 6,000 |
| 2005-01-18 | 599 | 599 | 590 | 590 | 8,000 | 5,900 |
| 2005-01-17 | 599 | 599 | 585 | 585 | 4,000 | 5,850 |
| 2005-01-14 | 582 | 582 | 570 | 580 | 17,000 | 5,800 |
| 2005-01-13 | 599 | 600 | 585 | 586 | 31,000 | 5,860 |
| 2005-01-12 | 600 | 600 | 586 | 586 | 11,000 | 5,860 |
| 2005-01-11 | 577 | 580 | 576 | 580 | 12,000 | 5,800 |
| 2005-01-07 | 571 | 575 | 571 | 575 | 2,000 | 5,750 |
| 2005-01-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2005-01-05 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 2005-01-04 | 565 | 580 | 565 | 580 | 4,000 | 5,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株