5983 イワブチ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 599 | 599 | 599 | 599 | 8,000 | 5,990 |
| 2007-12-21 | 599 | 599 | 595 | 599 | 13,000 | 5,990 |
| 2007-12-20 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 2007-12-19 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-18 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-17 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-13 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-12 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-12-07 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-06 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2007-12-05 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 2007-12-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-11-30 | 593 | 600 | 593 | 600 | 3,000 | 6,000 |
| 2007-11-29 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 2007-11-28 | 593 | 593 | 593 | 593 | 3,000 | 5,930 |
| 2007-11-27 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 2007-11-26 | 593 | 593 | 593 | 593 | 3,000 | 5,930 |
| 2007-11-22 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 2007-11-21 | 593 | 593 | 593 | 593 | 4,000 | 5,930 |
| 2007-11-20 | 593 | 593 | 593 | 593 | 2,000 | 5,930 |
| 2007-11-19 | 593 | 593 | 593 | 593 | 2,000 | 5,930 |
| 2007-11-16 | 603 | 603 | 603 | 603 | 3,000 | 6,030 |
| 2007-11-15 | 602 | 603 | 602 | 603 | 5,000 | 6,030 |
| 2007-11-14 | 601 | 602 | 601 | 602 | 3,000 | 6,020 |
| 2007-11-13 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 2007-11-12 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 2007-11-09 | 600 | 601 | 600 | 601 | 2,000 | 6,010 |
| 2007-11-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-11-07 | 604 | 605 | 600 | 600 | 13,000 | 6,000 |
| 2007-11-06 | 605 | 605 | 605 | 605 | 5,000 | 6,050 |
| 2007-11-05 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2007-11-02 | 613 | 613 | 605 | 613 | 5,000 | 6,130 |
| 2007-11-01 | 614 | 614 | 614 | 614 | 3,000 | 6,140 |
| 2007-10-31 | 614 | 614 | 614 | 614 | 21,000 | 6,140 |
| 2007-10-30 | 614 | 614 | 614 | 614 | 3,000 | 6,140 |
| 2007-10-29 | 612 | 612 | 612 | 612 | 9,000 | 6,120 |
| 2007-10-26 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2007-10-25 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 2007-10-24 | 615 | 615 | 610 | 610 | 4,000 | 6,100 |
| 2007-10-23 | 615 | 615 | 615 | 615 | 12,000 | 6,150 |
| 2007-10-22 | 618 | 618 | 610 | 615 | 23,000 | 6,150 |
| 2007-10-19 | 618 | 618 | 618 | 618 | 5,000 | 6,180 |
| 2007-10-18 | 618 | 618 | 618 | 618 | 2,000 | 6,180 |
| 2007-10-17 | 618 | 619 | 611 | 618 | 5,000 | 6,180 |
| 2007-10-16 | 619 | 619 | 618 | 618 | 3,000 | 6,180 |
| 2007-10-15 | 618 | 619 | 615 | 619 | 10,000 | 6,190 |
| 2007-10-12 | 610 | 615 | 610 | 615 | 4,000 | 6,150 |
| 2007-10-11 | 605 | 610 | 605 | 610 | 7,000 | 6,100 |
| 2007-10-10 | 605 | 605 | 605 | 605 | 9,000 | 6,050 |
| 2007-10-09 | 605 | 605 | 605 | 605 | 4,000 | 6,050 |
| 2007-10-05 | 603 | 603 | 603 | 603 | 7,000 | 6,030 |
| 2007-10-04 | 602 | 603 | 601 | 603 | 7,000 | 6,030 |
| 2007-10-03 | 601 | 602 | 601 | 602 | 5,000 | 6,020 |
| 2007-10-02 | 600 | 601 | 600 | 600 | 11,000 | 6,000 |
| 2007-10-01 | 601 | 601 | 591 | 601 | 13,000 | 6,010 |
| 2007-09-28 | 596 | 601 | 588 | 601 | 14,000 | 6,010 |
| 2007-09-27 | 592 | 601 | 591 | 601 | 8,000 | 6,010 |
| 2007-09-26 | 601 | 602 | 601 | 602 | 5,000 | 6,020 |
| 2007-09-25 | 602 | 602 | 601 | 601 | 2,000 | 6,010 |
| 2007-09-21 | 605 | 605 | 591 | 601 | 8,000 | 6,010 |
| 2007-09-20 | 603 | 605 | 601 | 605 | 13,000 | 6,050 |
| 2007-09-19 | 601 | 603 | 601 | 603 | 5,000 | 6,030 |
| 2007-09-18 | 600 | 601 | 600 | 601 | 8,000 | 6,010 |
| 2007-09-14 | 605 | 605 | 600 | 600 | 4,000 | 6,000 |
| 2007-09-13 | 600 | 610 | 600 | 610 | 2,000 | 6,100 |
| 2007-09-12 | 611 | 611 | 605 | 605 | 7,000 | 6,050 |
| 2007-09-11 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 2007-09-10 | 611 | 611 | 601 | 611 | 5,000 | 6,110 |
| 2007-09-07 | 615 | 615 | 604 | 614 | 6,000 | 6,140 |
| 2007-09-06 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 2007-09-05 | 625 | 625 | 609 | 619 | 6,000 | 6,190 |
| 2007-09-04 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 2007-09-03 | 620 | 625 | 620 | 625 | 5,000 | 6,250 |
| 2007-08-31 | 630 | 630 | 600 | 620 | 14,000 | 6,200 |
| 2007-08-30 | 631 | 631 | 630 | 630 | 8,000 | 6,300 |
| 2007-08-29 | 634 | 634 | 630 | 631 | 7,000 | 6,310 |
| 2007-08-27 | 634 | 634 | 634 | 634 | 2,000 | 6,340 |
| 2007-08-24 | 634 | 634 | 633 | 633 | 7,000 | 6,330 |
| 2007-08-23 | 633 | 633 | 633 | 633 | 2,000 | 6,330 |
| 2007-08-22 | 632 | 632 | 632 | 632 | 4,000 | 6,320 |
| 2007-08-21 | 630 | 631 | 630 | 631 | 2,000 | 6,310 |
| 2007-08-20 | 628 | 630 | 628 | 629 | 8,000 | 6,290 |
| 2007-08-17 | 630 | 630 | 626 | 627 | 10,000 | 6,270 |
| 2007-08-16 | 645 | 645 | 630 | 630 | 6,000 | 6,300 |
| 2007-08-15 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2007-08-14 | 646 | 646 | 646 | 646 | 3,000 | 6,460 |
| 2007-08-13 | 650 | 650 | 646 | 646 | 4,000 | 6,460 |
| 2007-08-10 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2007-08-09 | 654 | 655 | 650 | 650 | 7,000 | 6,500 |
| 2007-08-08 | 651 | 653 | 651 | 653 | 3,000 | 6,530 |
| 2007-08-07 | 661 | 661 | 650 | 650 | 8,000 | 6,500 |
| 2007-08-06 | 664 | 664 | 660 | 661 | 4,000 | 6,610 |
| 2007-08-03 | 665 | 665 | 664 | 664 | 4,000 | 6,640 |
| 2007-08-02 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 2007-07-31 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 2007-07-30 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 2007-07-27 | 675 | 675 | 664 | 671 | 6,000 | 6,710 |
| 2007-07-26 | 676 | 676 | 675 | 675 | 5,000 | 6,750 |
| 2007-07-25 | 675 | 676 | 675 | 676 | 12,000 | 6,760 |
| 2007-07-23 | 675 | 675 | 675 | 675 | 21,000 | 6,750 |
| 2007-07-20 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 2007-07-19 | 693 | 693 | 650 | 660 | 28,000 | 6,600 |
| 2007-07-18 | 693 | 693 | 680 | 680 | 2,000 | 6,800 |
| 2007-07-13 | 693 | 693 | 693 | 693 | 3,000 | 6,930 |
| 2007-07-12 | 699 | 699 | 690 | 693 | 4,000 | 6,930 |
| 2007-07-11 | 699 | 699 | 699 | 699 | 3,000 | 6,990 |
| 2007-07-10 | 700 | 700 | 699 | 699 | 3,000 | 6,990 |
| 2007-07-09 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2007-07-06 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 2007-07-05 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2007-07-03 | 690 | 690 | 680 | 690 | 4,000 | 6,900 |
| 2007-07-02 | 688 | 690 | 688 | 690 | 15,000 | 6,900 |
| 2007-06-29 | 695 | 695 | 690 | 690 | 3,000 | 6,900 |
| 2007-06-26 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 2007-06-25 | 703 | 703 | 695 | 695 | 14,000 | 6,950 |
| 2007-06-22 | 700 | 703 | 700 | 703 | 5,000 | 7,030 |
| 2007-06-21 | 700 | 700 | 699 | 700 | 6,000 | 7,000 |
| 2007-06-20 | 700 | 700 | 699 | 700 | 5,000 | 7,000 |
| 2007-06-19 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2007-06-18 | 700 | 700 | 699 | 700 | 5,000 | 7,000 |
| 2007-06-15 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 2007-06-14 | 690 | 695 | 690 | 695 | 4,000 | 6,950 |
| 2007-06-13 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 2007-06-12 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2007-06-11 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2007-06-08 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 2007-06-07 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 2007-06-06 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2007-06-05 | 681 | 690 | 681 | 690 | 15,000 | 6,900 |
| 2007-06-04 | 681 | 681 | 681 | 681 | 6,000 | 6,810 |
| 2007-06-01 | 681 | 682 | 681 | 682 | 5,000 | 6,820 |
| 2007-05-31 | 678 | 681 | 678 | 681 | 5,000 | 6,810 |
| 2007-05-30 | 678 | 678 | 662 | 678 | 8,000 | 6,780 |
| 2007-05-29 | 678 | 681 | 678 | 678 | 6,000 | 6,780 |
| 2007-05-28 | 678 | 678 | 678 | 678 | 6,000 | 6,780 |
| 2007-05-25 | 680 | 680 | 666 | 678 | 9,000 | 6,780 |
| 2007-05-24 | 681 | 681 | 665 | 678 | 6,000 | 6,780 |
| 2007-05-23 | 674 | 681 | 674 | 681 | 5,000 | 6,810 |
| 2007-05-22 | 665 | 674 | 660 | 674 | 40,000 | 6,740 |
| 2007-05-21 | 675 | 690 | 675 | 690 | 7,000 | 6,900 |
| 2007-05-18 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 2007-05-17 | 660 | 665 | 660 | 665 | 5,000 | 6,650 |
| 2007-05-16 | 664 | 665 | 661 | 665 | 17,000 | 6,650 |
| 2007-05-15 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 2007-05-08 | 678 | 678 | 675 | 675 | 3,000 | 6,750 |
| 2007-05-07 | 663 | 675 | 663 | 675 | 3,000 | 6,750 |
| 2007-04-27 | 675 | 675 | 675 | 675 | 10,000 | 6,750 |
| 2007-04-26 | 675 | 675 | 675 | 675 | 6,000 | 6,750 |
| 2007-04-25 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2007-04-24 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 2007-04-23 | 664 | 665 | 664 | 665 | 8,000 | 6,650 |
| 2007-04-18 | 661 | 663 | 661 | 663 | 3,000 | 6,630 |
| 2007-04-17 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 2007-04-16 | 661 | 661 | 660 | 661 | 3,000 | 6,610 |
| 2007-04-13 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 2007-04-11 | 661 | 661 | 660 | 660 | 17,000 | 6,600 |
| 2007-04-09 | 661 | 661 | 659 | 659 | 11,000 | 6,590 |
| 2007-04-06 | 663 | 663 | 660 | 660 | 4,000 | 6,600 |
| 2007-04-04 | 664 | 664 | 664 | 664 | 2,000 | 6,640 |
| 2007-04-03 | 663 | 664 | 663 | 664 | 7,000 | 6,640 |
| 2007-04-02 | 665 | 670 | 665 | 670 | 3,000 | 6,700 |
| 2007-03-30 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 2007-03-29 | 684 | 684 | 677 | 677 | 4,000 | 6,770 |
| 2007-03-27 | 700 | 700 | 684 | 700 | 15,000 | 7,000 |
| 2007-03-26 | 690 | 693 | 690 | 692 | 10,000 | 6,920 |
| 2007-03-23 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 2007-03-22 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 2007-03-20 | 691 | 691 | 690 | 690 | 5,000 | 6,900 |
| 2007-03-19 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2007-03-16 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 2007-03-15 | 683 | 683 | 683 | 683 | 1,000 | 6,830 |
| 2007-03-14 | 689 | 689 | 679 | 683 | 7,000 | 6,830 |
| 2007-03-13 | 685 | 690 | 685 | 690 | 31,000 | 6,900 |
| 2007-03-12 | 675 | 690 | 675 | 690 | 4,000 | 6,900 |
| 2007-03-09 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 2007-03-08 | 670 | 673 | 670 | 670 | 6,000 | 6,700 |
| 2007-03-07 | 662 | 663 | 659 | 659 | 7,000 | 6,590 |
| 2007-03-06 | 663 | 663 | 656 | 660 | 14,000 | 6,600 |
| 2007-03-05 | 667 | 667 | 656 | 662 | 71,000 | 6,620 |
| 2007-03-02 | 665 | 669 | 664 | 664 | 20,000 | 6,640 |
| 2007-03-01 | 663 | 663 | 661 | 661 | 5,000 | 6,610 |
| 2007-02-28 | 664 | 664 | 658 | 662 | 12,000 | 6,620 |
| 2007-02-27 | 670 | 672 | 670 | 671 | 3,000 | 6,710 |
| 2007-02-26 | 672 | 672 | 672 | 672 | 2,000 | 6,720 |
| 2007-02-23 | 670 | 670 | 667 | 667 | 10,000 | 6,670 |
| 2007-02-22 | 668 | 670 | 668 | 670 | 16,000 | 6,700 |
| 2007-02-21 | 671 | 671 | 670 | 670 | 5,000 | 6,700 |
| 2007-02-20 | 668 | 670 | 668 | 670 | 2,000 | 6,700 |
| 2007-02-19 | 667 | 667 | 665 | 667 | 16,000 | 6,670 |
| 2007-02-16 | 665 | 669 | 665 | 667 | 3,000 | 6,670 |
| 2007-02-15 | 664 | 670 | 664 | 665 | 8,000 | 6,650 |
| 2007-02-14 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 2007-02-13 | 662 | 663 | 662 | 663 | 11,000 | 6,630 |
| 2007-02-09 | 661 | 661 | 661 | 661 | 2,000 | 6,610 |
| 2007-02-08 | 665 | 665 | 665 | 665 | 5,000 | 6,650 |
| 2007-02-07 | 666 | 666 | 660 | 665 | 11,000 | 6,650 |
| 2007-02-06 | 665 | 665 | 665 | 665 | 15,000 | 6,650 |
| 2007-02-05 | 666 | 666 | 665 | 665 | 5,000 | 6,650 |
| 2007-02-02 | 666 | 667 | 666 | 667 | 2,000 | 6,670 |
| 2007-02-01 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 2007-01-31 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2007-01-30 | 671 | 674 | 671 | 674 | 2,000 | 6,740 |
| 2007-01-29 | 674 | 674 | 674 | 674 | 1,000 | 6,740 |
| 2007-01-26 | 673 | 674 | 673 | 674 | 3,000 | 6,740 |
| 2007-01-25 | 672 | 674 | 672 | 674 | 2,000 | 6,740 |
| 2007-01-24 | 672 | 672 | 670 | 670 | 2,000 | 6,700 |
| 2007-01-23 | 681 | 681 | 678 | 678 | 4,000 | 6,780 |
| 2007-01-22 | 671 | 681 | 671 | 681 | 5,000 | 6,810 |
| 2007-01-19 | 668 | 668 | 668 | 668 | 3,000 | 6,680 |
| 2007-01-18 | 662 | 670 | 662 | 670 | 15,000 | 6,700 |
| 2007-01-17 | 662 | 663 | 662 | 663 | 2,000 | 6,630 |
| 2007-01-16 | 665 | 665 | 663 | 663 | 2,000 | 6,630 |
| 2007-01-15 | 665 | 665 | 665 | 665 | 6,000 | 6,650 |
| 2007-01-12 | 665 | 665 | 665 | 665 | 6,000 | 6,650 |
| 2007-01-11 | 648 | 665 | 648 | 665 | 17,000 | 6,650 |
| 2007-01-10 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2007-01-09 | 651 | 651 | 650 | 651 | 10,000 | 6,510 |
| 2007-01-04 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株