5983 イワブチ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2008-12-29 | 381 | 381 | 381 | 381 | 15,000 | 3,810 |
| 2008-12-19 | 390 | 390 | 371 | 371 | 7,000 | 3,710 |
| 2008-12-12 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2008-12-11 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2008-12-10 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2008-12-09 | 384 | 385 | 384 | 385 | 9,000 | 3,850 |
| 2008-12-08 | 364 | 384 | 364 | 384 | 8,000 | 3,840 |
| 2008-12-04 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2008-12-02 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 2008-11-27 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 2008-11-26 | 359 | 364 | 359 | 364 | 5,000 | 3,640 |
| 2008-11-25 | 357 | 358 | 357 | 358 | 5,000 | 3,580 |
| 2008-11-21 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2008-11-20 | 362 | 363 | 355 | 356 | 19,000 | 3,560 |
| 2008-11-19 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 2008-11-18 | 352 | 362 | 352 | 362 | 5,000 | 3,620 |
| 2008-11-17 | 350 | 350 | 349 | 350 | 5,000 | 3,500 |
| 2008-11-14 | 339 | 339 | 339 | 339 | 6,000 | 3,390 |
| 2008-11-13 | 337 | 338 | 337 | 338 | 4,000 | 3,380 |
| 2008-11-06 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2008-11-04 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2008-10-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-10-27 | 360 | 361 | 360 | 361 | 6,000 | 3,610 |
| 2008-10-23 | 362 | 362 | 360 | 360 | 5,000 | 3,600 |
| 2008-10-22 | 352 | 362 | 352 | 362 | 3,000 | 3,620 |
| 2008-10-21 | 353 | 353 | 351 | 351 | 3,000 | 3,510 |
| 2008-10-20 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2008-10-17 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2008-10-16 | 345 | 345 | 337 | 337 | 5,000 | 3,370 |
| 2008-10-15 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2008-10-14 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2008-10-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-10-07 | 412 | 412 | 411 | 411 | 2,000 | 4,110 |
| 2008-10-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2008-10-02 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2008-09-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2008-09-25 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-09-22 | 453 | 453 | 451 | 451 | 9,000 | 4,510 |
| 2008-08-29 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2008-08-27 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2008-08-26 | 476 | 476 | 476 | 476 | 5,000 | 4,760 |
| 2008-08-22 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2008-08-21 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2008-08-20 | 467 | 467 | 466 | 466 | 6,000 | 4,660 |
| 2008-08-19 | 470 | 470 | 466 | 466 | 3,000 | 4,660 |
| 2008-08-18 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 2008-08-14 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 2008-08-01 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2008-07-30 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2008-07-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-07-25 | 489 | 489 | 489 | 489 | 9,000 | 4,890 |
| 2008-07-24 | 490 | 490 | 490 | 490 | 14,000 | 4,900 |
| 2008-07-23 | 486 | 500 | 486 | 500 | 9,000 | 5,000 |
| 2008-07-22 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2008-07-16 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-06-30 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 2008-06-27 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2008-06-25 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 2008-06-23 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2008-06-20 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 2008-06-18 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2008-06-17 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 2008-06-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2008-06-13 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2008-06-10 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 2008-06-09 | 490 | 495 | 490 | 495 | 8,000 | 4,950 |
| 2008-06-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2008-06-05 | 477 | 485 | 477 | 485 | 4,000 | 4,850 |
| 2008-06-03 | 470 | 475 | 470 | 475 | 8,000 | 4,750 |
| 2008-05-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2008-05-27 | 465 | 475 | 465 | 475 | 2,000 | 4,750 |
| 2008-05-26 | 464 | 464 | 464 | 464 | 3,000 | 4,640 |
| 2008-05-23 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2008-05-22 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2008-05-21 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2008-05-20 | 456 | 466 | 456 | 463 | 4,000 | 4,630 |
| 2008-05-19 | 457 | 457 | 450 | 450 | 7,000 | 4,500 |
| 2008-05-16 | 455 | 461 | 455 | 457 | 4,000 | 4,570 |
| 2008-05-14 | 452 | 457 | 452 | 457 | 2,000 | 4,570 |
| 2008-05-13 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2008-05-12 | 455 | 455 | 451 | 451 | 6,000 | 4,510 |
| 2008-05-09 | 470 | 470 | 460 | 460 | 3,000 | 4,600 |
| 2008-05-08 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2008-05-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2008-05-02 | 459 | 470 | 459 | 470 | 3,000 | 4,700 |
| 2008-05-01 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2008-04-30 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2008-04-28 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2008-04-25 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2008-04-24 | 448 | 450 | 448 | 450 | 3,000 | 4,500 |
| 2008-04-23 | 445 | 448 | 445 | 448 | 4,000 | 4,480 |
| 2008-04-22 | 444 | 445 | 444 | 445 | 5,000 | 4,450 |
| 2008-04-21 | 439 | 444 | 439 | 444 | 3,000 | 4,440 |
| 2008-04-18 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2008-04-17 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2008-04-16 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2008-04-15 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2008-04-14 | 423 | 433 | 423 | 433 | 2,000 | 4,330 |
| 2008-04-11 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2008-04-10 | 433 | 433 | 432 | 432 | 4,000 | 4,320 |
| 2008-04-09 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-04-08 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-04-07 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2008-03-27 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2008-03-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-03-25 | 460 | 460 | 440 | 440 | 13,000 | 4,400 |
| 2008-03-24 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 2008-03-21 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2008-03-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2008-03-12 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2008-03-11 | 480 | 480 | 480 | 480 | 19,000 | 4,800 |
| 2008-03-07 | 478 | 480 | 478 | 480 | 4,000 | 4,800 |
| 2008-03-06 | 481 | 481 | 479 | 479 | 2,000 | 4,790 |
| 2008-03-03 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2008-02-29 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2008-02-27 | 561 | 561 | 560 | 560 | 3,000 | 5,600 |
| 2008-02-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2008-02-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2008-02-20 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2008-02-19 | 580 | 580 | 580 | 580 | 13,000 | 5,800 |
| 2008-01-25 | 559 | 589 | 550 | 589 | 7,000 | 5,890 |
| 2008-01-24 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2008-01-23 | 575 | 575 | 560 | 560 | 4,000 | 5,600 |
| 2008-01-22 | 575 | 585 | 575 | 585 | 2,000 | 5,850 |
| 2008-01-21 | 608 | 608 | 608 | 608 | 3,000 | 6,080 |
| 2008-01-18 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 2008-01-15 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 2008-01-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2008-01-07 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
