1. HOME >
  2. 株価時系列 >
  3. 5983 >
  4. 2011年

5983 イワブチ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-284174174174171,0004,170
2011-12-274164174164172,0004,170
2011-12-214104104104101,0004,100
2011-12-2040941540941017,0004,100
2011-12-194124124094093,0004,090
2011-12-164064164034168,0004,160
2011-12-144014014014013,0004,010
2011-12-134004004004001,0004,000
2011-12-124004004004001,0004,000
2011-12-094004004004001,0004,000
2011-12-0740540540040010,0004,000
2011-12-064004054004053,0004,050
2011-12-054004003953954,0003,950
2011-12-024004064004062,0004,060
2011-12-013913973913965,0003,960
2011-11-303883903883903,0003,900
2011-11-283843843843845,0003,840
2011-11-253853853843843,0003,840
2011-11-243803843803845,0003,840
2011-11-223803803803802,0003,800
2011-11-213803803803802,0003,800
2011-11-183783783783781,0003,780
2011-11-173803813803809,0003,800
2011-11-163823823813816,0003,810
2011-11-113923923923921,0003,920
2011-11-103953953953951,0003,950
2011-11-093873953873952,0003,950
2011-11-083873873873872,0003,870
2011-11-073893893893893,0003,890
2011-11-043903903903903,0003,900
2011-11-023903933903932,0003,930
2011-11-013953953953951,0003,950
2011-10-313903913903913,0003,910
2011-10-283883883883885,0003,880
2011-10-273953953953951,0003,950
2011-10-263953953953954,0003,950
2011-10-253953953953952,0003,950
2011-10-243923953923954,0003,950
2011-10-213913913913915,0003,910
2011-10-203903913903913,0003,910
2011-10-193903913903905,0003,900
2011-10-1838838938838912,0003,890
2011-10-1739139338938911,0003,890
2011-10-143943943943944,0003,940
2011-10-133943943943945,0003,940
2011-10-124004004004003,0004,000
2011-10-073993993983983,0003,980
2011-10-053993993993994,0003,990
2011-10-044034034034034,0004,030
2011-10-034044044034032,0004,030
2011-09-303944063944065,0004,060
2011-09-294024024024021,0004,020
2011-09-284064104044104,0004,100
2011-09-264244244244243,0004,240
2011-09-224204244174249,0004,240
2011-09-204254254254254,0004,250
2011-09-154254254254251,0004,250
2011-09-144144144144141,0004,140
2011-09-124134154134156,0004,150
2011-09-094194234194233,0004,230
2011-09-084194194194191,0004,190
2011-09-074154154154152,0004,150
2011-09-064164164154154,0004,150
2011-09-054204204164162,0004,160
2011-09-014144244144236,0004,230
2011-08-314164174164168,0004,160
2011-08-294224224224222,0004,220
2011-08-254304304304303,0004,300
2011-08-234324324324322,0004,320
2011-08-224354354354354,0004,350
2011-08-194304364304362,0004,360
2011-08-164384384384381,0004,380
2011-08-124304304254252,0004,250
2011-08-114404404404401,0004,400
2011-08-104344344344341,0004,340
2011-08-094134134134132,0004,130
2011-08-084244244144147,0004,140
2011-08-054404404324324,0004,320
2011-07-284524524524521,0004,520
2011-07-274564564564561,0004,560
2011-07-264564564564561,0004,560
2011-07-2545645745645616,0004,560
2011-07-224564564564561,0004,560
2011-07-214544564544562,0004,560
2011-07-2045945945245220,0004,520
2011-07-194574604544609,0004,600
2011-07-1545246045245510,0004,550
2011-07-144514514504503,0004,500
2011-07-114504504504501,0004,500
2011-07-084504504504502,0004,500
2011-07-074464504464502,0004,500
2011-07-044454454454451,0004,450
2011-07-0145945945545916,0004,590
2011-06-304534534534531,0004,530
2011-06-294534534534532,0004,530
2011-06-284514534514532,0004,530
2011-06-274514534514514,0004,510
2011-06-234514514514512,0004,510
2011-06-214514514514513,0004,510
2011-06-204364514364512,0004,510
2011-06-1744044043543510,0004,350
2011-06-164354444354444,0004,440
2011-06-154354354344354,0004,350
2011-06-144354354354351,0004,350
2011-06-134344344344342,0004,340
2011-06-064354354324333,0004,330
2011-06-024324324324321,0004,320
2011-06-0143744643744610,0004,460
2011-05-314424424404403,0004,400
2011-05-304404404404401,0004,400
2011-05-274424424424421,0004,420
2011-05-254404424404405,0004,400
2011-05-234454454404405,0004,400
2011-05-2045145144044510,0004,450
2011-05-194404514404519,0004,510
2011-05-1843443542343516,0004,350
2011-05-1743043441342252,0004,220
2011-05-164794794674705,0004,700
2011-05-1349049048048012,0004,800
2011-05-124964964934934,0004,930
2011-05-114944964944965,0004,960
2011-05-104964964944946,0004,940
2011-05-095005005005001,0005,000
2011-05-065055064964965,0004,960
2011-05-0249650649650615,0005,060
2011-04-284994994984994,0004,990
2011-04-275075075075071,0005,070
2011-04-265075115075112,0005,110
2011-04-255005005005006,0005,000
2011-04-225075074965009,0005,000
2011-04-215105105075077,0005,070
2011-04-2051652850750729,0005,070
2011-04-195005075005064,0005,060
2011-04-185005025005004,0005,000
2011-04-155085085015016,0005,010
2011-04-1450850850050816,0005,080
2011-04-1350051050050710,0005,070
2011-04-1251351650250318,0005,030
2011-04-1151351550851315,0005,130
2011-04-085105125075128,0005,120
2011-04-075105205105118,0005,110
2011-04-0651852551451711,0005,170
2011-04-0552452550852026,0005,200
2011-04-0452553152252546,0005,250
2011-04-0150452550352537,0005,250
2011-03-3151751749850552,0005,050
2011-03-3049053049051865,0005,180
2011-03-2947447944147937,0004,790
2011-03-2848248647548460,0004,840
2011-03-2545648545648167,0004,810
2011-03-2446046045545615,0004,560
2011-03-2346546545545514,0004,550
2011-03-2245547045445418,0004,540
2011-03-1843645143644016,0004,400
2011-03-174184364184367,0004,360
2011-03-164104424104428,0004,420
2011-03-1546846840042446,0004,240
2011-03-1443947242247234,0004,720
2011-03-114564564524528,0004,520
2011-03-104584594564567,0004,560
2011-03-094654664644645,0004,640
2011-03-084654654654651,0004,650
2011-03-074684684684686,0004,680
2011-03-044724734684687,0004,680
2011-03-024664684664682,0004,680
2011-03-014704704704701,0004,700
2011-02-284704704634666,0004,660
2011-02-254514584514582,0004,580
2011-02-244654654504509,0004,500
2011-02-234704704704705,0004,700
2011-02-2247847847547525,0004,750
2011-02-214754784744785,0004,780
2011-02-184724724724721,0004,720
2011-02-1748148347547546,0004,750
2011-02-164804834804834,0004,830
2011-02-154854854824835,0004,830
2011-02-144854864854854,0004,850
2011-02-1047948547548528,0004,850
2011-02-0947547747547510,0004,750
2011-02-084664684654684,0004,680
2011-02-0746547046546510,0004,650
2011-02-0445646545645812,0004,580
2011-02-034634634564563,0004,560
2011-02-024534604484607,0004,600
2011-01-314454454454451,0004,450
2011-01-284414454414455,0004,450
2011-01-264474474404403,0004,400
2011-01-254494494474476,0004,470
2011-01-2445845843944726,0004,470
2011-01-214654654524527,0004,520
2011-01-2046546545046017,0004,600
2011-01-194684684654653,0004,650
2011-01-184654664644659,0004,650
2011-01-174624624614612,0004,610
2011-01-144554624554627,0004,620
2011-01-1345346045345316,0004,530
2011-01-124584584514529,0004,520
2011-01-1143844843844514,0004,450
2011-01-074344384344388,0004,380
2011-01-0643343843243412,0004,340
2011-01-054314314314313,0004,310
2011-01-044314314294295,0004,290

分割・併合履歴 ： [2016-09-28]1株→0.1株