1. HOME >
  2. 株価時系列 >
  3. 5983 >
  4. 2012年

5983 イワブチ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-273653653653654,0003,650
2012-12-263653653653651,0003,650
2012-12-253633633633634,0003,630
2012-12-213693693633634,0003,630
2012-12-2036136936036922,0003,690
2012-12-193623623603604,0003,600
2012-12-183633633613627,0003,620
2012-12-173653653633633,0003,630
2012-12-143653653643643,0003,640
2012-12-133653653653653,0003,650
2012-12-123643643643642,0003,640
2012-12-113633653633643,0003,640
2012-12-103673673663675,0003,670
2012-12-073713713683689,0003,680
2012-12-063703703703701,0003,700
2012-12-053673673673671,0003,670
2012-12-043693693693691,0003,690
2012-12-033703703633635,0003,630
2012-11-303673763673764,0003,760
2012-11-283623623623621,0003,620
2012-11-263663663663665,0003,660
2012-11-223603663603662,0003,660
2012-11-213603603603601,0003,600
2012-11-203663663613617,0003,610
2012-11-193653663653663,0003,660
2012-11-153633633633632,0003,630
2012-11-143613613603602,0003,600
2012-11-133653653653653,0003,650
2012-11-123553633553605,0003,600
2012-11-093633633633631,0003,630
2012-11-083723723723721,0003,720
2012-11-053643643643641,0003,640
2012-11-023653653633633,0003,630
2012-10-303623623623622,0003,620
2012-10-293633633633632,0003,630
2012-10-263703703683685,0003,680
2012-10-253703703703701,0003,700
2012-10-243713713663667,0003,660
2012-10-233783783753753,0003,750
2012-10-223723793723796,0003,790
2012-10-193723723723721,0003,720
2012-10-183753753743743,0003,740
2012-10-173713753713757,0003,750
2012-10-163803803793795,0003,790
2012-10-153743793703796,0003,790
2012-10-123703703703701,0003,700
2012-10-053793793793791,0003,790
2012-10-043783783783781,0003,780
2012-10-013743763713719,0003,710
2012-09-283753753753752,0003,750
2012-09-273733753733752,0003,750
2012-09-2538739038738711,0003,870
2012-09-243863873863877,0003,870
2012-09-213903903863862,0003,860
2012-09-2038738838538510,0003,850
2012-09-193853873853872,0003,870
2012-09-183873893813899,0003,890
2012-09-123833833833831,0003,830
2012-09-073833833833831,0003,830
2012-09-063903903833833,0003,830
2012-09-043823823823821,0003,820
2012-09-033813813813811,0003,810
2012-08-313813823803819,0003,810
2012-08-303813813813816,0003,810
2012-08-273893893873872,0003,870
2012-08-233903903863863,0003,860
2012-08-213903903903904,0003,900
2012-08-203903903903903,0003,900
2012-08-173883883883883,0003,880
2012-08-163953953953951,0003,950
2012-08-093873873873871,0003,870
2012-08-063883883873872,0003,870
2012-08-033863863863864,0003,860
2012-08-023883883883884,0003,880
2012-07-313873873873871,0003,870
2012-07-303873873873871,0003,870
2012-07-2538838838838815,0003,880
2012-07-2439139238838825,0003,880
2012-07-233913913903904,0003,900
2012-07-203893903893908,0003,900
2012-07-193883903883886,0003,880
2012-07-183873903873906,0003,900
2012-07-173853853853852,0003,850
2012-07-133863863853853,0003,850
2012-07-103923923923922,0003,920
2012-07-0939139139039111,0003,910
2012-07-063913913903916,0003,910
2012-07-053923923913912,0003,910
2012-07-043933933923939,0003,930
2012-07-033943953943957,0003,950
2012-07-0239139239139210,0003,920
2012-06-283913933913913,0003,910
2012-06-273823883823889,0003,880
2012-06-263913953913952,0003,950
2012-06-253963963913919,0003,910
2012-06-223913963903968,0003,960
2012-06-2139139139139117,0003,910
2012-06-203983983983984,0003,980
2012-06-193963993963994,0003,990
2012-06-183944013944013,0004,010
2012-06-153933943933944,0003,940
2012-06-143943943943943,0003,940
2012-06-113933933933934,0003,930
2012-06-083923923923923,0003,920
2012-06-064004004004006,0004,000
2012-06-054004004004001,0004,000
2012-06-014014014014011,0004,010
2012-05-314034034034031,0004,030
2012-05-284034034034032,0004,030
2012-05-253964033964032,0004,030
2012-05-243963963963961,0003,960
2012-05-233963963963961,0003,960
2012-05-224084083933969,0003,960
2012-05-214084084084084,0004,080
2012-05-163934083934083,0004,080
2012-05-153993993993991,0003,990
2012-05-1441041041041011,0004,100
2012-05-114104104104101,0004,100
2012-05-104114114104102,0004,100
2012-05-094104114104112,0004,110
2012-05-084104114104112,0004,110
2012-05-074114114104103,0004,100
2012-04-274134184134182,0004,180
2012-04-264134134134131,0004,130
2012-04-254174174134135,0004,130
2012-04-244174174174177,0004,170
2012-04-234134184134183,0004,180
2012-04-2041341341341312,0004,130
2012-04-194134184134135,0004,130
2012-04-184204204124209,0004,200
2012-04-174184204184203,0004,200
2012-04-134184204184202,0004,200
2012-04-124174204174202,0004,200
2012-04-114174174174171,0004,170
2012-04-104254254254251,0004,250
2012-04-094254254254252,0004,250
2012-04-034244254224255,0004,250
2012-04-024174254154255,0004,250
2012-03-304154174154175,0004,170
2012-03-284064284044285,0004,280
2012-03-274314314314313,0004,310
2012-03-264384384374379,0004,370
2012-03-234524524354377,0004,370
2012-03-224504504504502,0004,500
2012-03-214504504504505,0004,500
2012-03-164334504334505,0004,500
2012-03-154304304304301,0004,300
2012-03-144284354284359,0004,350
2012-03-134284284284284,0004,280
2012-03-124294294224223,0004,220
2012-03-094214254214253,0004,250
2012-03-074294294294291,0004,290
2012-03-054304304304301,0004,300
2012-03-014294304294302,0004,300
2012-02-294264264264263,0004,260
2012-02-2842542541741712,0004,170
2012-02-244194194194192,0004,190
2012-02-214224224194193,0004,190
2012-02-204194194194196,0004,190
2012-02-174174194174194,0004,190
2012-02-164184204184202,0004,200
2012-02-154184184164162,0004,160
2012-02-134124124124123,0004,120
2012-02-094134154134152,0004,150
2012-02-0741041041041010,0004,100
2012-02-064144144104104,0004,100
2012-02-034114114114111,0004,110
2012-02-014124124124123,0004,120
2012-01-314104104104105,0004,100
2012-01-304124124124122,0004,120
2012-01-2642542542542512,0004,250
2012-01-2542542942542510,0004,250
2012-01-244254254254251,0004,250
2012-01-2341441741041711,0004,170
2012-01-204094104084104,0004,100
2012-01-194084084084081,0004,080
2012-01-1841041040640612,0004,060
2012-01-174104104104101,0004,100
2012-01-164124124104102,0004,100
2012-01-1341041440641411,0004,140
2012-01-124104104104101,0004,100
2012-01-114104104104101,0004,100
2012-01-104184184104102,0004,100
2012-01-064104184104182,0004,180
2012-01-054144144144142,0004,140
2012-01-044154154154151,0004,150

分割・併合履歴 ： [2016-09-28]1株→0.1株