5983 イワブチ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2009-12-29 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2009-12-28 | 376 | 380 | 376 | 380 | 2,000 | 3,800 |
| 2009-12-25 | 376 | 376 | 376 | 376 | 19,000 | 3,760 |
| 2009-12-24 | 370 | 376 | 370 | 376 | 12,000 | 3,760 |
| 2009-12-22 | 367 | 370 | 367 | 370 | 10,000 | 3,700 |
| 2009-12-21 | 365 | 365 | 362 | 362 | 7,000 | 3,620 |
| 2009-12-18 | 359 | 365 | 359 | 362 | 3,000 | 3,620 |
| 2009-12-17 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2009-12-16 | 367 | 367 | 365 | 365 | 3,000 | 3,650 |
| 2009-12-15 | 361 | 366 | 361 | 366 | 7,000 | 3,660 |
| 2009-12-14 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 2009-12-11 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2009-12-10 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2009-12-09 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2009-12-07 | 367 | 367 | 365 | 367 | 11,000 | 3,670 |
| 2009-12-04 | 354 | 369 | 354 | 369 | 10,000 | 3,690 |
| 2009-12-03 | 354 | 354 | 354 | 354 | 4,000 | 3,540 |
| 2009-12-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-12-01 | 354 | 355 | 354 | 355 | 6,000 | 3,550 |
| 2009-11-27 | 346 | 352 | 345 | 352 | 15,000 | 3,520 |
| 2009-11-20 | 345 | 350 | 345 | 345 | 12,000 | 3,450 |
| 2009-11-19 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-11-18 | 350 | 355 | 340 | 355 | 14,000 | 3,550 |
| 2009-11-17 | 355 | 355 | 350 | 350 | 23,000 | 3,500 |
| 2009-11-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-11-13 | 359 | 359 | 355 | 356 | 5,000 | 3,560 |
| 2009-11-12 | 360 | 363 | 359 | 363 | 20,000 | 3,630 |
| 2009-11-11 | 360 | 360 | 359 | 359 | 8,000 | 3,590 |
| 2009-11-10 | 360 | 363 | 360 | 363 | 4,000 | 3,630 |
| 2009-11-09 | 360 | 360 | 359 | 359 | 5,000 | 3,590 |
| 2009-11-06 | 359 | 359 | 358 | 359 | 5,000 | 3,590 |
| 2009-11-04 | 361 | 361 | 360 | 360 | 7,000 | 3,600 |
| 2009-11-02 | 362 | 365 | 361 | 361 | 5,000 | 3,610 |
| 2009-10-30 | 361 | 361 | 359 | 360 | 22,000 | 3,600 |
| 2009-10-29 | 360 | 361 | 360 | 361 | 9,000 | 3,610 |
| 2009-10-27 | 362 | 363 | 360 | 360 | 23,000 | 3,600 |
| 2009-10-23 | 366 | 366 | 360 | 361 | 20,000 | 3,610 |
| 2009-10-22 | 361 | 368 | 361 | 365 | 4,000 | 3,650 |
| 2009-10-21 | 360 | 360 | 358 | 360 | 29,000 | 3,600 |
| 2009-10-20 | 362 | 362 | 360 | 360 | 28,000 | 3,600 |
| 2009-10-19 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 2009-10-16 | 361 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2009-10-15 | 366 | 366 | 356 | 360 | 14,000 | 3,600 |
| 2009-10-14 | 361 | 366 | 361 | 366 | 3,000 | 3,660 |
| 2009-10-13 | 360 | 361 | 360 | 360 | 52,000 | 3,600 |
| 2009-10-09 | 360 | 360 | 356 | 360 | 25,000 | 3,600 |
| 2009-10-08 | 400 | 400 | 360 | 360 | 66,000 | 3,600 |
| 2009-10-05 | 401 | 401 | 390 | 400 | 9,000 | 4,000 |
| 2009-10-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2009-09-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2009-09-25 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2009-09-24 | 425 | 425 | 420 | 420 | 8,000 | 4,200 |
| 2009-09-18 | 422 | 425 | 420 | 425 | 10,000 | 4,250 |
| 2009-09-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2009-09-14 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 2009-09-10 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2009-09-09 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2009-08-28 | 447 | 447 | 447 | 447 | 7,000 | 4,470 |
| 2009-08-27 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2009-08-26 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2009-08-25 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 2009-08-21 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2009-08-20 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 2009-08-19 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2009-08-14 | 447 | 447 | 437 | 437 | 5,000 | 4,370 |
| 2009-08-13 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2009-08-07 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2009-08-06 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2009-08-05 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 2009-08-04 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 2009-08-03 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 2009-07-31 | 448 | 448 | 447 | 447 | 6,000 | 4,470 |
| 2009-07-30 | 454 | 454 | 447 | 447 | 5,000 | 4,470 |
| 2009-07-29 | 454 | 454 | 454 | 454 | 7,000 | 4,540 |
| 2009-07-28 | 464 | 464 | 464 | 464 | 14,000 | 4,640 |
| 2009-07-27 | 454 | 464 | 454 | 464 | 11,000 | 4,640 |
| 2009-07-24 | 454 | 454 | 454 | 454 | 5,000 | 4,540 |
| 2009-07-23 | 454 | 454 | 454 | 454 | 6,000 | 4,540 |
| 2009-07-21 | 454 | 455 | 454 | 454 | 12,000 | 4,540 |
| 2009-07-17 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2009-07-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2009-07-14 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2009-07-13 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2009-07-10 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2009-07-09 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2009-07-08 | 450 | 450 | 440 | 450 | 12,000 | 4,500 |
| 2009-07-07 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2009-07-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2009-07-01 | 441 | 441 | 440 | 440 | 17,000 | 4,400 |
| 2009-06-30 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2009-06-29 | 444 | 444 | 440 | 440 | 8,000 | 4,400 |
| 2009-06-25 | 457 | 457 | 450 | 450 | 10,000 | 4,500 |
| 2009-06-24 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2009-06-23 | 490 | 490 | 450 | 470 | 8,000 | 4,700 |
| 2009-06-22 | 489 | 490 | 489 | 490 | 9,000 | 4,900 |
| 2009-06-19 | 489 | 489 | 489 | 489 | 4,000 | 4,890 |
| 2009-06-18 | 480 | 490 | 480 | 490 | 8,000 | 4,900 |
| 2009-06-17 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2009-06-16 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2009-06-15 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2009-06-12 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2009-06-11 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2009-06-10 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2009-06-09 | 471 | 471 | 470 | 470 | 11,000 | 4,700 |
| 2009-06-08 | 462 | 470 | 462 | 470 | 4,000 | 4,700 |
| 2009-06-05 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2009-06-04 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2009-06-03 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2009-06-02 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2009-06-01 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2009-05-29 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2009-05-28 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 2009-05-27 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2009-05-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2009-05-22 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2009-05-21 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2009-05-20 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 2009-05-19 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 2009-05-15 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 2009-05-13 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2009-04-24 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 2009-04-23 | 451 | 451 | 450 | 450 | 6,000 | 4,500 |
| 2009-04-22 | 490 | 490 | 450 | 450 | 7,000 | 4,500 |
| 2009-04-10 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2009-04-09 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 2009-04-08 | 428 | 439 | 428 | 439 | 2,000 | 4,390 |
| 2009-04-07 | 428 | 428 | 427 | 427 | 5,000 | 4,270 |
| 2009-04-02 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 2009-04-01 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2009-03-25 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2009-03-24 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2009-03-23 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 2009-03-19 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2009-03-18 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2009-03-17 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-16 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-13 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-12 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-11 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-10 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-09 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-06 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2009-03-05 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2009-03-04 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2009-03-03 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2009-03-02 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2009-02-27 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2009-02-26 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2009-02-25 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 2009-02-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2009-02-23 | 450 | 451 | 450 | 450 | 15,000 | 4,500 |
| 2009-02-20 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2009-02-19 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2009-02-18 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2009-02-16 | 454 | 454 | 450 | 450 | 4,000 | 4,500 |
| 2009-02-13 | 454 | 454 | 454 | 454 | 3,000 | 4,540 |
| 2009-02-12 | 454 | 454 | 454 | 454 | 4,000 | 4,540 |
| 2009-02-06 | 399 | 399 | 399 | 399 | 5,000 | 3,990 |
| 2009-02-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2009-02-04 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 2009-02-03 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2009-02-02 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2009-01-30 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2009-01-22 | 399 | 410 | 398 | 398 | 26,000 | 3,980 |
| 2009-01-19 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 2009-01-16 | 397 | 397 | 378 | 378 | 6,000 | 3,780 |
| 2009-01-13 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2009-01-09 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2009-01-08 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2009-01-07 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2009-01-06 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
