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
2007-12-255995995995998,0005,990
2007-12-2159959959559913,0005,990
2007-12-2060060060060014,0006,000
2007-12-196006006006003,0006,000
2007-12-186006006006003,0006,000
2007-12-176006006006003,0006,000
2007-12-146006006006003,0006,000
2007-12-136006006006003,0006,000
2007-12-126006006006003,0006,000
2007-12-106006006006001,0006,000
2007-12-076006006006003,0006,000
2007-12-066006006006003,0006,000
2007-12-056006006006008,0006,000
2007-12-036006006006001,0006,000
2007-11-305936005936003,0006,000
2007-11-295935935935931,0005,930
2007-11-285935935935933,0005,930
2007-11-275935935935931,0005,930
2007-11-265935935935933,0005,930
2007-11-225935935935931,0005,930
2007-11-215935935935934,0005,930
2007-11-205935935935932,0005,930
2007-11-195935935935932,0005,930
2007-11-166036036036033,0006,030
2007-11-156026036026035,0006,030
2007-11-146016026016023,0006,020
2007-11-136016016016013,0006,010
2007-11-126016016016013,0006,010
2007-11-096006016006012,0006,010
2007-11-086006006006001,0006,000
2007-11-0760460560060013,0006,000
2007-11-066056056056055,0006,050
2007-11-056056056056051,0006,050
2007-11-026136136056135,0006,130
2007-11-016146146146143,0006,140
2007-10-3161461461461421,0006,140
2007-10-306146146146143,0006,140
2007-10-296126126126129,0006,120
2007-10-266106106106101,0006,100
2007-10-256106106106105,0006,100
2007-10-246156156106104,0006,100
2007-10-2361561561561512,0006,150
2007-10-2261861861061523,0006,150
2007-10-196186186186185,0006,180
2007-10-186186186186182,0006,180
2007-10-176186196116185,0006,180
2007-10-166196196186183,0006,180
2007-10-1561861961561910,0006,190
2007-10-126106156106154,0006,150
2007-10-116056106056107,0006,100
2007-10-106056056056059,0006,050
2007-10-096056056056054,0006,050
2007-10-056036036036037,0006,030
2007-10-046026036016037,0006,030
2007-10-036016026016025,0006,020
2007-10-0260060160060011,0006,000
2007-10-0160160159160113,0006,010
2007-09-2859660158860114,0006,010
2007-09-275926015916018,0006,010
2007-09-266016026016025,0006,020
2007-09-256026026016012,0006,010
2007-09-216056055916018,0006,010
2007-09-2060360560160513,0006,050
2007-09-196016036016035,0006,030
2007-09-186006016006018,0006,010
2007-09-146056056006004,0006,000
2007-09-136006106006102,0006,100
2007-09-126116116056057,0006,050
2007-09-116116116116112,0006,110
2007-09-106116116016115,0006,110
2007-09-076156156046146,0006,140
2007-09-066156156156152,0006,150
2007-09-056256256096196,0006,190
2007-09-046256256256254,0006,250
2007-09-036206256206255,0006,250
2007-08-3163063060062014,0006,200
2007-08-306316316306308,0006,300
2007-08-296346346306317,0006,310
2007-08-276346346346342,0006,340
2007-08-246346346336337,0006,330
2007-08-236336336336332,0006,330
2007-08-226326326326324,0006,320
2007-08-216306316306312,0006,310
2007-08-206286306286298,0006,290
2007-08-1763063062662710,0006,270
2007-08-166456456306306,0006,300
2007-08-156456456456451,0006,450
2007-08-146466466466463,0006,460
2007-08-136506506466464,0006,460
2007-08-106506506506503,0006,500
2007-08-096546556506507,0006,500
2007-08-086516536516533,0006,530
2007-08-076616616506508,0006,500
2007-08-066646646606614,0006,610
2007-08-036656656646644,0006,640
2007-08-026716716716713,0006,710
2007-07-316716716716713,0006,710
2007-07-306716716716713,0006,710
2007-07-276756756646716,0006,710
2007-07-266766766756755,0006,750
2007-07-2567567667567612,0006,760
2007-07-2367567567567521,0006,750
2007-07-206756756756751,0006,750
2007-07-1969369365066028,0006,600
2007-07-186936936806802,0006,800
2007-07-136936936936933,0006,930
2007-07-126996996906934,0006,930
2007-07-116996996996993,0006,990
2007-07-107007006996993,0006,990
2007-07-097007007007004,0007,000
2007-07-067007007007004,0007,000
2007-07-056906906906902,0006,900
2007-07-036906906806904,0006,900
2007-07-0268869068869015,0006,900
2007-06-296956956906903,0006,900
2007-06-266956956956953,0006,950
2007-06-2570370369569514,0006,950
2007-06-227007037007035,0007,030
2007-06-217007006997006,0007,000
2007-06-207007006997005,0007,000
2007-06-197007007007003,0007,000
2007-06-187007006997005,0007,000
2007-06-157007007007005,0007,000
2007-06-146906956906954,0006,950
2007-06-136906906906902,0006,900
2007-06-126906906906901,0006,900
2007-06-116906906906901,0006,900
2007-06-086906906906903,0006,900
2007-06-076906906906903,0006,900
2007-06-066906906906901,0006,900
2007-06-0568169068169015,0006,900
2007-06-046816816816816,0006,810
2007-06-016816826816825,0006,820
2007-05-316786816786815,0006,810
2007-05-306786786626788,0006,780
2007-05-296786816786786,0006,780
2007-05-286786786786786,0006,780
2007-05-256806806666789,0006,780
2007-05-246816816656786,0006,780
2007-05-236746816746815,0006,810
2007-05-2266567466067440,0006,740
2007-05-216756906756907,0006,900
2007-05-186656656656651,0006,650
2007-05-176606656606655,0006,650
2007-05-1666466566166517,0006,650
2007-05-156656656656651,0006,650
2007-05-086786786756753,0006,750
2007-05-076636756636753,0006,750
2007-04-2767567567567510,0006,750
2007-04-266756756756756,0006,750
2007-04-256706706706701,0006,700
2007-04-246656656656651,0006,650
2007-04-236646656646658,0006,650
2007-04-186616636616633,0006,630
2007-04-176616616616611,0006,610
2007-04-166616616606613,0006,610
2007-04-136606606606602,0006,600
2007-04-1166166166066017,0006,600
2007-04-0966166165965911,0006,590
2007-04-066636636606604,0006,600
2007-04-046646646646642,0006,640
2007-04-036636646636647,0006,640
2007-04-026656706656703,0006,700
2007-03-306796796796791,0006,790
2007-03-296846846776774,0006,770
2007-03-2770070068470015,0007,000
2007-03-2669069369069210,0006,920
2007-03-236906906906904,0006,900
2007-03-226906906906905,0006,900
2007-03-206916916906905,0006,900
2007-03-196906906906901,0006,900
2007-03-166836836836831,0006,830
2007-03-156836836836831,0006,830
2007-03-146896896796837,0006,830
2007-03-1368569068569031,0006,900
2007-03-126756906756904,0006,900
2007-03-096756756756752,0006,750
2007-03-086706736706706,0006,700
2007-03-076626636596597,0006,590
2007-03-0666366365666014,0006,600
2007-03-0566766765666271,0006,620
2007-03-0266566966466420,0006,640
2007-03-016636636616615,0006,610
2007-02-2866466465866212,0006,620
2007-02-276706726706713,0006,710
2007-02-266726726726722,0006,720
2007-02-2367067066766710,0006,670
2007-02-2266867066867016,0006,700
2007-02-216716716706705,0006,700
2007-02-206686706686702,0006,700
2007-02-1966766766566716,0006,670
2007-02-166656696656673,0006,670
2007-02-156646706646658,0006,650
2007-02-146636636636632,0006,630
2007-02-1366266366266311,0006,630
2007-02-096616616616612,0006,610
2007-02-086656656656655,0006,650
2007-02-0766666666066511,0006,650
2007-02-0666566566566515,0006,650
2007-02-056666666656655,0006,650
2007-02-026666676666672,0006,670
2007-02-016656656656653,0006,650
2007-01-316706706706701,0006,700
2007-01-306716746716742,0006,740
2007-01-296746746746741,0006,740
2007-01-266736746736743,0006,740
2007-01-256726746726742,0006,740
2007-01-246726726706702,0006,700
2007-01-236816816786784,0006,780
2007-01-226716816716815,0006,810
2007-01-196686686686683,0006,680
2007-01-1866267066267015,0006,700
2007-01-176626636626632,0006,630
2007-01-166656656636632,0006,630
2007-01-156656656656656,0006,650
2007-01-126656656656656,0006,650
2007-01-1164866564866517,0006,650
2007-01-106456456456451,0006,450
2007-01-0965165165065110,0006,510
2007-01-046416416416411,0006,410

分割・併合履歴 : [2016-09-28]1株→0.1株