5983 イワブチ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2010-12-29 | 429 | 435 | 429 | 429 | 16,000 | 4,290 |
| 2010-12-28 | 423 | 429 | 423 | 429 | 6,000 | 4,290 |
| 2010-12-27 | 423 | 425 | 423 | 423 | 10,000 | 4,230 |
| 2010-12-24 | 429 | 429 | 420 | 422 | 12,000 | 4,220 |
| 2010-12-22 | 431 | 431 | 424 | 425 | 14,000 | 4,250 |
| 2010-12-21 | 430 | 431 | 426 | 431 | 23,000 | 4,310 |
| 2010-12-20 | 424 | 430 | 423 | 430 | 11,000 | 4,300 |
| 2010-12-17 | 425 | 425 | 423 | 423 | 8,000 | 4,230 |
| 2010-12-16 | 424 | 425 | 419 | 424 | 4,000 | 4,240 |
| 2010-12-15 | 421 | 424 | 420 | 424 | 11,000 | 4,240 |
| 2010-12-14 | 419 | 421 | 417 | 421 | 5,000 | 4,210 |
| 2010-12-13 | 424 | 424 | 419 | 423 | 11,000 | 4,230 |
| 2010-12-10 | 416 | 420 | 416 | 420 | 5,000 | 4,200 |
| 2010-12-09 | 419 | 424 | 414 | 424 | 15,000 | 4,240 |
| 2010-12-08 | 420 | 420 | 411 | 411 | 6,000 | 4,110 |
| 2010-12-07 | 411 | 421 | 411 | 421 | 7,000 | 4,210 |
| 2010-12-06 | 408 | 410 | 408 | 410 | 5,000 | 4,100 |
| 2010-12-03 | 406 | 408 | 406 | 408 | 3,000 | 4,080 |
| 2010-12-02 | 405 | 406 | 405 | 406 | 8,000 | 4,060 |
| 2010-12-01 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2010-11-30 | 410 | 410 | 409 | 410 | 9,000 | 4,100 |
| 2010-11-29 | 412 | 414 | 412 | 414 | 2,000 | 4,140 |
| 2010-11-25 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 2010-11-24 | 418 | 418 | 418 | 418 | 6,000 | 4,180 |
| 2010-11-22 | 410 | 418 | 410 | 418 | 4,000 | 4,180 |
| 2010-11-19 | 409 | 410 | 409 | 409 | 8,000 | 4,090 |
| 2010-11-18 | 403 | 406 | 403 | 406 | 4,000 | 4,060 |
| 2010-11-17 | 401 | 404 | 401 | 402 | 3,000 | 4,020 |
| 2010-11-16 | 403 | 405 | 403 | 405 | 2,000 | 4,050 |
| 2010-11-15 | 400 | 405 | 400 | 403 | 4,000 | 4,030 |
| 2010-11-12 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2010-11-11 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2010-11-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2010-11-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2010-11-08 | 399 | 399 | 398 | 398 | 3,000 | 3,980 |
| 2010-11-05 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2010-11-04 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2010-11-02 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2010-11-01 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2010-10-29 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2010-10-28 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2010-10-27 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2010-10-26 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2010-10-25 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2010-10-22 | 405 | 405 | 403 | 403 | 11,000 | 4,030 |
| 2010-10-21 | 406 | 409 | 405 | 405 | 3,000 | 4,050 |
| 2010-10-20 | 413 | 413 | 413 | 413 | 4,000 | 4,130 |
| 2010-10-19 | 401 | 413 | 401 | 413 | 5,000 | 4,130 |
| 2010-10-18 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2010-10-14 | 402 | 405 | 401 | 405 | 3,000 | 4,050 |
| 2010-10-12 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2010-10-07 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2010-10-06 | 408 | 408 | 407 | 407 | 2,000 | 4,070 |
| 2010-10-04 | 420 | 420 | 410 | 410 | 4,000 | 4,100 |
| 2010-10-01 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2010-09-30 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2010-09-27 | 423 | 423 | 422 | 423 | 7,000 | 4,230 |
| 2010-09-24 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 2010-09-22 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 2010-09-21 | 423 | 423 | 423 | 423 | 6,000 | 4,230 |
| 2010-09-17 | 420 | 423 | 418 | 423 | 4,000 | 4,230 |
| 2010-09-16 | 423 | 423 | 420 | 420 | 7,000 | 4,200 |
| 2010-09-15 | 421 | 424 | 421 | 421 | 3,000 | 4,210 |
| 2010-09-14 | 420 | 421 | 420 | 421 | 7,000 | 4,210 |
| 2010-09-10 | 420 | 428 | 420 | 428 | 3,000 | 4,280 |
| 2010-09-08 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2010-09-07 | 420 | 420 | 417 | 417 | 2,000 | 4,170 |
| 2010-09-06 | 424 | 424 | 421 | 424 | 5,000 | 4,240 |
| 2010-09-02 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2010-09-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2010-08-30 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2010-08-26 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 2010-08-25 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2010-08-23 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2010-08-20 | 426 | 426 | 416 | 420 | 10,000 | 4,200 |
| 2010-08-19 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 2010-08-18 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2010-08-17 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2010-08-12 | 419 | 419 | 410 | 410 | 2,000 | 4,100 |
| 2010-08-10 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2010-08-09 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2010-08-06 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2010-08-05 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2010-08-04 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2010-08-03 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2010-08-02 | 431 | 431 | 425 | 426 | 6,000 | 4,260 |
| 2010-07-30 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2010-07-29 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2010-07-28 | 425 | 430 | 425 | 430 | 5,000 | 4,300 |
| 2010-07-27 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2010-07-26 | 427 | 427 | 427 | 427 | 13,000 | 4,270 |
| 2010-07-23 | 427 | 427 | 426 | 427 | 4,000 | 4,270 |
| 2010-07-21 | 425 | 426 | 425 | 426 | 2,000 | 4,260 |
| 2010-07-20 | 435 | 436 | 435 | 435 | 19,000 | 4,350 |
| 2010-07-16 | 429 | 435 | 425 | 435 | 7,000 | 4,350 |
| 2010-07-15 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2010-07-12 | 416 | 429 | 416 | 429 | 5,000 | 4,290 |
| 2010-07-09 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 2010-07-07 | 419 | 419 | 418 | 418 | 3,000 | 4,180 |
| 2010-07-06 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2010-07-05 | 425 | 425 | 423 | 423 | 2,000 | 4,230 |
| 2010-07-02 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2010-06-30 | 427 | 429 | 425 | 426 | 5,000 | 4,260 |
| 2010-06-25 | 435 | 435 | 429 | 429 | 8,000 | 4,290 |
| 2010-06-24 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2010-06-23 | 438 | 438 | 429 | 435 | 7,000 | 4,350 |
| 2010-06-22 | 435 | 435 | 430 | 435 | 3,000 | 4,350 |
| 2010-06-21 | 435 | 439 | 435 | 439 | 6,000 | 4,390 |
| 2010-06-18 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2010-06-17 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2010-06-16 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2010-06-14 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2010-06-11 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 2010-06-10 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2010-06-09 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2010-06-07 | 441 | 441 | 441 | 441 | 6,000 | 4,410 |
| 2010-06-03 | 440 | 440 | 433 | 433 | 3,000 | 4,330 |
| 2010-06-01 | 445 | 445 | 431 | 431 | 3,000 | 4,310 |
| 2010-05-31 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2010-05-27 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2010-05-26 | 431 | 431 | 425 | 425 | 5,000 | 4,250 |
| 2010-05-25 | 441 | 441 | 440 | 440 | 7,000 | 4,400 |
| 2010-05-24 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2010-05-21 | 440 | 440 | 424 | 440 | 11,000 | 4,400 |
| 2010-05-20 | 450 | 450 | 442 | 442 | 7,000 | 4,420 |
| 2010-05-19 | 459 | 459 | 442 | 442 | 4,000 | 4,420 |
| 2010-05-18 | 457 | 457 | 452 | 452 | 16,000 | 4,520 |
| 2010-05-17 | 465 | 483 | 462 | 471 | 13,000 | 4,710 |
| 2010-05-14 | 467 | 467 | 465 | 465 | 3,000 | 4,650 |
| 2010-05-13 | 467 | 467 | 463 | 467 | 4,000 | 4,670 |
| 2010-05-12 | 471 | 477 | 471 | 477 | 3,000 | 4,770 |
| 2010-05-11 | 480 | 485 | 470 | 479 | 9,000 | 4,790 |
| 2010-05-10 | 495 | 495 | 475 | 475 | 7,000 | 4,750 |
| 2010-05-07 | 471 | 482 | 455 | 480 | 16,000 | 4,800 |
| 2010-05-06 | 490 | 490 | 470 | 485 | 17,000 | 4,850 |
| 2010-04-30 | 515 | 515 | 495 | 500 | 13,000 | 5,000 |
| 2010-04-28 | 497 | 501 | 495 | 500 | 19,000 | 5,000 |
| 2010-04-27 | 485 | 499 | 485 | 497 | 12,000 | 4,970 |
| 2010-04-26 | 461 | 485 | 461 | 485 | 15,000 | 4,850 |
| 2010-04-23 | 459 | 460 | 455 | 455 | 17,000 | 4,550 |
| 2010-04-22 | 460 | 460 | 459 | 459 | 14,000 | 4,590 |
| 2010-04-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2010-04-20 | 448 | 448 | 448 | 448 | 6,000 | 4,480 |
| 2010-04-19 | 441 | 441 | 440 | 440 | 3,000 | 4,400 |
| 2010-04-16 | 445 | 445 | 441 | 441 | 10,000 | 4,410 |
| 2010-04-15 | 438 | 442 | 433 | 442 | 12,000 | 4,420 |
| 2010-04-14 | 435 | 435 | 430 | 430 | 9,000 | 4,300 |
| 2010-04-13 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 2010-04-12 | 436 | 452 | 436 | 452 | 10,000 | 4,520 |
| 2010-04-09 | 431 | 434 | 431 | 434 | 3,000 | 4,340 |
| 2010-04-08 | 437 | 440 | 437 | 437 | 3,000 | 4,370 |
| 2010-04-07 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2010-04-06 | 429 | 438 | 429 | 438 | 6,000 | 4,380 |
| 2010-04-05 | 425 | 429 | 425 | 429 | 3,000 | 4,290 |
| 2010-04-02 | 425 | 425 | 424 | 424 | 2,000 | 4,240 |
| 2010-04-01 | 429 | 430 | 428 | 430 | 4,000 | 4,300 |
| 2010-03-31 | 437 | 437 | 434 | 437 | 3,000 | 4,370 |
| 2010-03-30 | 439 | 454 | 436 | 441 | 7,000 | 4,410 |
| 2010-03-29 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2010-03-26 | 449 | 457 | 449 | 457 | 11,000 | 4,570 |
| 2010-03-25 | 449 | 450 | 449 | 449 | 8,000 | 4,490 |
| 2010-03-24 | 450 | 455 | 445 | 446 | 9,000 | 4,460 |
| 2010-03-23 | 438 | 465 | 438 | 445 | 18,000 | 4,450 |
| 2010-03-19 | 439 | 439 | 437 | 437 | 5,000 | 4,370 |
| 2010-03-18 | 423 | 435 | 423 | 435 | 15,000 | 4,350 |
| 2010-03-17 | 419 | 423 | 419 | 423 | 10,000 | 4,230 |
| 2010-03-16 | 410 | 417 | 410 | 417 | 10,000 | 4,170 |
| 2010-03-15 | 413 | 413 | 410 | 410 | 7,000 | 4,100 |
| 2010-03-12 | 407 | 408 | 405 | 408 | 5,000 | 4,080 |
| 2010-03-11 | 404 | 407 | 404 | 407 | 4,000 | 4,070 |
| 2010-03-10 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2010-03-09 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2010-03-08 | 400 | 402 | 400 | 402 | 14,000 | 4,020 |
| 2010-03-05 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2010-03-04 | 403 | 403 | 401 | 401 | 17,000 | 4,010 |
| 2010-03-03 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2010-03-02 | 404 | 404 | 403 | 403 | 3,000 | 4,030 |
| 2010-03-01 | 405 | 405 | 405 | 405 | 13,000 | 4,050 |
| 2010-02-26 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
| 2010-02-25 | 407 | 407 | 405 | 405 | 8,000 | 4,050 |
| 2010-02-23 | 408 | 408 | 406 | 406 | 9,000 | 4,060 |
| 2010-02-22 | 413 | 413 | 408 | 408 | 8,000 | 4,080 |
| 2010-02-19 | 416 | 416 | 408 | 413 | 6,000 | 4,130 |
| 2010-02-18 | 408 | 424 | 408 | 424 | 19,000 | 4,240 |
| 2010-02-17 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 2010-02-16 | 406 | 408 | 406 | 408 | 5,000 | 4,080 |
| 2010-02-15 | 403 | 406 | 403 | 406 | 5,000 | 4,060 |
| 2010-02-12 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2010-02-10 | 400 | 403 | 400 | 403 | 5,000 | 4,030 |
| 2010-02-09 | 399 | 402 | 399 | 402 | 8,000 | 4,020 |
| 2010-02-08 | 400 | 401 | 399 | 399 | 11,000 | 3,990 |
| 2010-02-05 | 398 | 399 | 395 | 399 | 5,000 | 3,990 |
| 2010-02-04 | 399 | 399 | 399 | 399 | 9,000 | 3,990 |
| 2010-02-03 | 399 | 399 | 398 | 398 | 8,000 | 3,980 |
| 2010-02-02 | 399 | 400 | 399 | 399 | 11,000 | 3,990 |
| 2010-02-01 | 400 | 401 | 399 | 399 | 13,000 | 3,990 |
| 2010-01-29 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2010-01-28 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2010-01-27 | 404 | 404 | 398 | 398 | 10,000 | 3,980 |
| 2010-01-26 | 399 | 405 | 399 | 405 | 6,000 | 4,050 |
| 2010-01-25 | 397 | 397 | 395 | 395 | 7,000 | 3,950 |
| 2010-01-22 | 399 | 399 | 394 | 395 | 6,000 | 3,950 |
| 2010-01-21 | 399 | 399 | 394 | 399 | 4,000 | 3,990 |
| 2010-01-20 | 399 | 399 | 395 | 399 | 16,000 | 3,990 |
| 2010-01-19 | 395 | 399 | 395 | 399 | 2,000 | 3,990 |
| 2010-01-18 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2010-01-14 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2010-01-13 | 387 | 387 | 384 | 384 | 5,000 | 3,840 |
| 2010-01-12 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 2010-01-08 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2010-01-07 | 388 | 388 | 387 | 387 | 2,000 | 3,870 |
| 2010-01-06 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2010-01-05 | 393 | 396 | 391 | 391 | 12,000 | 3,910 |
| 2010-01-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株