5983 イワブチ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 647 | 648 | 647 | 648 | 9,000 | 6,480 |
| 2006-12-27 | 666 | 666 | 648 | 651 | 6,000 | 6,510 |
| 2006-12-26 | 665 | 675 | 665 | 665 | 4,000 | 6,650 |
| 2006-12-25 | 670 | 670 | 670 | 670 | 18,000 | 6,700 |
| 2006-12-22 | 670 | 670 | 670 | 670 | 7,000 | 6,700 |
| 2006-12-20 | 658 | 664 | 658 | 664 | 8,000 | 6,640 |
| 2006-12-18 | 658 | 658 | 658 | 658 | 2,000 | 6,580 |
| 2006-12-15 | 665 | 665 | 659 | 660 | 7,000 | 6,600 |
| 2006-12-14 | 660 | 660 | 650 | 650 | 7,000 | 6,500 |
| 2006-12-13 | 657 | 657 | 647 | 647 | 2,000 | 6,470 |
| 2006-12-12 | 670 | 670 | 667 | 667 | 7,000 | 6,670 |
| 2006-12-11 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-12-08 | 670 | 670 | 660 | 660 | 3,000 | 6,600 |
| 2006-12-07 | 660 | 669 | 660 | 669 | 3,000 | 6,690 |
| 2006-12-06 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-12-05 | 661 | 670 | 660 | 670 | 7,000 | 6,700 |
| 2006-12-01 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 2006-11-29 | 630 | 640 | 630 | 640 | 3,000 | 6,400 |
| 2006-11-28 | 640 | 640 | 629 | 629 | 2,000 | 6,290 |
| 2006-11-24 | 630 | 639 | 629 | 639 | 4,000 | 6,390 |
| 2006-11-22 | 630 | 631 | 629 | 629 | 3,000 | 6,290 |
| 2006-11-21 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 2006-11-20 | 681 | 681 | 680 | 680 | 5,000 | 6,800 |
| 2006-11-16 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2006-11-14 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 2006-11-13 | 665 | 665 | 665 | 665 | 2,000 | 6,650 |
| 2006-11-10 | 664 | 664 | 664 | 664 | 3,000 | 6,640 |
| 2006-11-09 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 2006-11-08 | 671 | 671 | 650 | 669 | 3,000 | 6,690 |
| 2006-11-07 | 679 | 679 | 679 | 679 | 2,000 | 6,790 |
| 2006-11-02 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 2006-10-25 | 683 | 683 | 683 | 683 | 3,000 | 6,830 |
| 2006-10-20 | 684 | 684 | 684 | 684 | 9,000 | 6,840 |
| 2006-10-19 | 684 | 684 | 684 | 684 | 5,000 | 6,840 |
| 2006-10-18 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 2006-10-17 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 2006-10-12 | 705 | 705 | 700 | 700 | 8,000 | 7,000 |
| 2006-10-10 | 703 | 705 | 703 | 705 | 8,000 | 7,050 |
| 2006-09-25 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 2006-09-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 2006-09-21 | 680 | 680 | 665 | 665 | 6,000 | 6,650 |
| 2006-09-20 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 2006-09-15 | 700 | 700 | 700 | 700 | 9,000 | 7,000 |
| 2006-09-08 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 2006-09-07 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 2006-09-05 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 2006-09-04 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2006-08-30 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 2006-08-28 | 729 | 730 | 729 | 729 | 5,000 | 7,290 |
| 2006-08-25 | 700 | 730 | 700 | 730 | 3,000 | 7,300 |
| 2006-08-24 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 2006-08-23 | 715 | 715 | 700 | 700 | 12,000 | 7,000 |
| 2006-08-21 | 720 | 730 | 715 | 715 | 6,000 | 7,150 |
| 2006-08-18 | 685 | 720 | 685 | 720 | 4,000 | 7,200 |
| 2006-08-17 | 677 | 686 | 677 | 686 | 16,000 | 6,860 |
| 2006-08-16 | 671 | 690 | 671 | 676 | 11,000 | 6,760 |
| 2006-08-15 | 675 | 680 | 675 | 680 | 3,000 | 6,800 |
| 2006-08-14 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 2006-08-11 | 666 | 675 | 666 | 675 | 8,000 | 6,750 |
| 2006-08-10 | 670 | 670 | 665 | 665 | 4,000 | 6,650 |
| 2006-08-09 | 680 | 680 | 670 | 670 | 3,000 | 6,700 |
| 2006-08-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 2006-08-04 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2006-08-03 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 2006-08-02 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 2006-08-01 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2006-07-28 | 685 | 690 | 685 | 690 | 3,000 | 6,900 |
| 2006-07-26 | 690 | 690 | 685 | 685 | 2,000 | 6,850 |
| 2006-07-25 | 684 | 684 | 684 | 684 | 26,000 | 6,840 |
| 2006-07-24 | 679 | 684 | 679 | 684 | 4,000 | 6,840 |
| 2006-07-21 | 688 | 688 | 679 | 679 | 4,000 | 6,790 |
| 2006-07-20 | 690 | 690 | 688 | 689 | 30,000 | 6,890 |
| 2006-07-18 | 692 | 695 | 692 | 695 | 4,000 | 6,950 |
| 2006-07-14 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 2006-07-13 | 725 | 725 | 720 | 720 | 4,000 | 7,200 |
| 2006-07-12 | 729 | 729 | 725 | 725 | 4,000 | 7,250 |
| 2006-07-10 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 2006-07-05 | 769 | 770 | 769 | 770 | 6,000 | 7,700 |
| 2006-07-04 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2006-07-03 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 2006-06-30 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 2006-06-23 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 2006-06-20 | 786 | 786 | 760 | 770 | 10,000 | 7,700 |
| 2006-06-05 | 801 | 801 | 790 | 790 | 6,000 | 7,900 |
| 2006-06-02 | 801 | 801 | 800 | 800 | 4,000 | 8,000 |
| 2006-05-26 | 832 | 832 | 832 | 832 | 4,000 | 8,320 |
| 2006-05-25 | 832 | 832 | 822 | 832 | 8,000 | 8,320 |
| 2006-05-24 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 2006-05-23 | 847 | 847 | 842 | 842 | 8,000 | 8,420 |
| 2006-05-22 | 850 | 850 | 846 | 846 | 2,000 | 8,460 |
| 2006-05-19 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 2006-05-18 | 841 | 841 | 841 | 841 | 2,000 | 8,410 |
| 2006-05-17 | 870 | 870 | 840 | 840 | 7,000 | 8,400 |
| 2006-05-16 | 900 | 901 | 880 | 890 | 9,000 | 8,900 |
| 2006-05-15 | 921 | 921 | 920 | 920 | 2,000 | 9,200 |
| 2006-04-27 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 2006-04-26 | 925 | 940 | 925 | 940 | 3,000 | 9,400 |
| 2006-04-24 | 930 | 930 | 915 | 915 | 7,000 | 9,150 |
| 2006-04-21 | 960 | 960 | 960 | 960 | 5,000 | 9,600 |
| 2006-04-20 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2006-04-19 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2006-04-18 | 950 | 951 | 950 | 950 | 7,000 | 9,500 |
| 2006-04-17 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2006-04-14 | 963 | 963 | 963 | 963 | 2,000 | 9,630 |
| 2006-04-13 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 2006-04-12 | 960 | 980 | 960 | 980 | 13,000 | 9,800 |
| 2006-04-11 | 963 | 963 | 950 | 950 | 5,000 | 9,500 |
| 2006-04-10 | 960 | 960 | 957 | 960 | 5,000 | 9,600 |
| 2006-04-07 | 959 | 960 | 959 | 960 | 3,000 | 9,600 |
| 2006-04-06 | 944 | 965 | 944 | 965 | 7,000 | 9,650 |
| 2006-04-05 | 936 | 936 | 936 | 936 | 1,000 | 9,360 |
| 2006-04-04 | 945 | 950 | 945 | 950 | 2,000 | 9,500 |
| 2006-04-03 | 970 | 970 | 945 | 945 | 4,000 | 9,450 |
| 2006-03-31 | 960 | 960 | 950 | 950 | 4,000 | 9,500 |
| 2006-03-30 | 955 | 955 | 955 | 955 | 3,000 | 9,550 |
| 2006-03-29 | 980 | 980 | 956 | 980 | 12,000 | 9,800 |
| 2006-03-28 | 990 | 990 | 990 | 990 | 11,000 | 9,900 |
| 2006-03-27 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 2006-03-24 | 901 | 901 | 901 | 901 | 3,000 | 9,010 |
| 2006-03-22 | 910 | 910 | 901 | 901 | 2,000 | 9,010 |
| 2006-03-17 | 900 | 900 | 900 | 900 | 32,000 | 9,000 |
| 2006-03-16 | 900 | 900 | 900 | 900 | 30,000 | 9,000 |
| 2006-03-15 | 908 | 908 | 880 | 880 | 21,000 | 8,800 |
| 2006-03-14 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 2006-03-13 | 940 | 950 | 940 | 950 | 24,000 | 9,500 |
| 2006-03-10 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 2006-03-09 | 901 | 901 | 901 | 901 | 2,000 | 9,010 |
| 2006-03-02 | 900 | 930 | 900 | 930 | 2,000 | 9,300 |
| 2006-03-01 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 2006-02-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 2006-02-27 | 930 | 930 | 900 | 900 | 2,000 | 9,000 |
| 2006-02-24 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2006-02-23 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 2006-02-20 | 940 | 940 | 880 | 930 | 5,000 | 9,300 |
| 2006-02-17 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2006-02-16 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2006-02-15 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 2006-02-14 | 950 | 950 | 940 | 940 | 2,000 | 9,400 |
| 2006-02-10 | 945 | 950 | 945 | 950 | 5,000 | 9,500 |
| 2006-02-09 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 2006-02-08 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 2006-02-07 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 2006-02-03 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 2006-02-02 | 948 | 948 | 945 | 945 | 4,000 | 9,450 |
| 2006-02-01 | 960 | 960 | 946 | 947 | 5,000 | 9,470 |
| 2006-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2006-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 2006-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2006-01-19 | 930 | 1,000 | 930 | 970 | 11,000 | 9,700 |
| 2006-01-18 | 1,001 | 1,001 | 999 | 1,000 | 13,000 | 10,000 |
| 2006-01-17 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 | 10,000 |
| 2006-01-16 | 1,100 | 1,100 | 1,020 | 1,020 | 3,000 | 10,200 |
| 2006-01-13 | 999 | 1,010 | 990 | 1,010 | 26,000 | 10,100 |
| 2006-01-12 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 2006-01-10 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 2006-01-06 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 2006-01-05 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 2006-01-04 | 970 | 984 | 970 | 984 | 2,000 | 9,840 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
