5983 イワブチ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 544 | 570 | 543 | 553 | 34,000 | 5,530 |
| 2013-12-27 | 518 | 534 | 515 | 534 | 20,000 | 5,340 |
| 2013-12-26 | 507 | 528 | 507 | 519 | 25,000 | 5,190 |
| 2013-12-25 | 501 | 506 | 500 | 506 | 71,000 | 5,060 |
| 2013-12-24 | 500 | 506 | 500 | 501 | 30,000 | 5,010 |
| 2013-12-20 | 493 | 501 | 493 | 500 | 12,000 | 5,000 |
| 2013-12-19 | 500 | 500 | 490 | 490 | 29,000 | 4,900 |
| 2013-12-18 | 500 | 501 | 500 | 500 | 7,000 | 5,000 |
| 2013-12-17 | 502 | 505 | 500 | 500 | 15,000 | 5,000 |
| 2013-12-16 | 505 | 505 | 500 | 501 | 28,000 | 5,010 |
| 2013-12-13 | 509 | 509 | 490 | 495 | 36,000 | 4,950 |
| 2013-12-12 | 508 | 508 | 499 | 508 | 22,000 | 5,080 |
| 2013-12-11 | 522 | 522 | 506 | 507 | 15,000 | 5,070 |
| 2013-12-10 | 524 | 527 | 520 | 523 | 31,000 | 5,230 |
| 2013-12-09 | 511 | 525 | 511 | 522 | 49,000 | 5,220 |
| 2013-12-06 | 501 | 507 | 500 | 507 | 56,000 | 5,070 |
| 2013-12-05 | 496 | 509 | 496 | 509 | 68,000 | 5,090 |
| 2013-12-04 | 499 | 499 | 483 | 489 | 45,000 | 4,890 |
| 2013-12-03 | 487 | 492 | 481 | 491 | 52,000 | 4,910 |
| 2013-12-02 | 460 | 481 | 457 | 481 | 48,000 | 4,810 |
| 2013-11-29 | 457 | 457 | 450 | 450 | 3,000 | 4,500 |
| 2013-11-28 | 459 | 459 | 455 | 457 | 28,000 | 4,570 |
| 2013-11-27 | 458 | 460 | 458 | 459 | 10,000 | 4,590 |
| 2013-11-26 | 459 | 460 | 457 | 460 | 15,000 | 4,600 |
| 2013-11-25 | 457 | 461 | 457 | 459 | 8,000 | 4,590 |
| 2013-11-22 | 457 | 458 | 455 | 455 | 8,000 | 4,550 |
| 2013-11-21 | 458 | 458 | 456 | 456 | 5,000 | 4,560 |
| 2013-11-20 | 458 | 458 | 457 | 457 | 3,000 | 4,570 |
| 2013-11-19 | 457 | 457 | 456 | 456 | 3,000 | 4,560 |
| 2013-11-18 | 456 | 456 | 450 | 450 | 7,000 | 4,500 |
| 2013-11-15 | 448 | 448 | 445 | 448 | 11,000 | 4,480 |
| 2013-11-14 | 451 | 451 | 445 | 447 | 8,000 | 4,470 |
| 2013-11-13 | 448 | 448 | 443 | 443 | 3,000 | 4,430 |
| 2013-11-12 | 443 | 443 | 438 | 442 | 12,000 | 4,420 |
| 2013-11-11 | 459 | 459 | 442 | 442 | 13,000 | 4,420 |
| 2013-11-08 | 440 | 450 | 440 | 450 | 22,000 | 4,500 |
| 2013-11-07 | 450 | 450 | 445 | 447 | 20,000 | 4,470 |
| 2013-11-06 | 457 | 457 | 450 | 450 | 16,000 | 4,500 |
| 2013-11-05 | 466 | 466 | 461 | 461 | 6,000 | 4,610 |
| 2013-11-01 | 476 | 476 | 436 | 458 | 40,000 | 4,580 |
| 2013-10-31 | 470 | 477 | 470 | 477 | 16,000 | 4,770 |
| 2013-10-30 | 465 | 469 | 465 | 469 | 8,000 | 4,690 |
| 2013-10-29 | 455 | 464 | 455 | 464 | 23,000 | 4,640 |
| 2013-10-28 | 465 | 465 | 450 | 453 | 21,000 | 4,530 |
| 2013-10-25 | 477 | 477 | 459 | 465 | 33,000 | 4,650 |
| 2013-10-24 | 494 | 494 | 469 | 473 | 92,000 | 4,730 |
| 2013-10-23 | 499 | 499 | 466 | 486 | 317,000 | 4,860 |
| 2013-10-22 | 416 | 420 | 415 | 419 | 9,000 | 4,190 |
| 2013-10-21 | 411 | 416 | 409 | 416 | 10,000 | 4,160 |
| 2013-10-18 | 408 | 409 | 408 | 409 | 9,000 | 4,090 |
| 2013-10-17 | 406 | 407 | 406 | 407 | 6,000 | 4,070 |
| 2013-10-16 | 408 | 409 | 403 | 409 | 11,000 | 4,090 |
| 2013-10-15 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2013-10-11 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2013-10-08 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2013-10-07 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2013-10-04 | 408 | 408 | 404 | 404 | 3,000 | 4,040 |
| 2013-10-03 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2013-10-02 | 409 | 409 | 407 | 407 | 5,000 | 4,070 |
| 2013-10-01 | 407 | 409 | 407 | 409 | 3,000 | 4,090 |
| 2013-09-30 | 410 | 410 | 409 | 409 | 2,000 | 4,090 |
| 2013-09-27 | 410 | 410 | 409 | 409 | 2,000 | 4,090 |
| 2013-09-26 | 415 | 415 | 407 | 415 | 5,000 | 4,150 |
| 2013-09-25 | 415 | 419 | 415 | 419 | 16,000 | 4,190 |
| 2013-09-24 | 417 | 417 | 415 | 415 | 8,000 | 4,150 |
| 2013-09-20 | 415 | 417 | 415 | 417 | 11,000 | 4,170 |
| 2013-09-19 | 412 | 415 | 412 | 415 | 2,000 | 4,150 |
| 2013-09-18 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 2013-09-17 | 405 | 406 | 395 | 402 | 31,000 | 4,020 |
| 2013-09-13 | 397 | 399 | 397 | 399 | 12,000 | 3,990 |
| 2013-09-12 | 397 | 398 | 395 | 395 | 4,000 | 3,950 |
| 2013-09-11 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 2013-09-10 | 391 | 391 | 390 | 390 | 24,000 | 3,900 |
| 2013-09-09 | 402 | 402 | 390 | 390 | 20,000 | 3,900 |
| 2013-09-06 | 401 | 404 | 401 | 404 | 2,000 | 4,040 |
| 2013-09-05 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 2013-09-04 | 403 | 403 | 395 | 395 | 9,000 | 3,950 |
| 2013-09-02 | 400 | 403 | 400 | 403 | 3,000 | 4,030 |
| 2013-08-30 | 404 | 409 | 397 | 397 | 8,000 | 3,970 |
| 2013-08-29 | 404 | 407 | 403 | 407 | 4,000 | 4,070 |
| 2013-08-28 | 408 | 408 | 400 | 403 | 7,000 | 4,030 |
| 2013-08-27 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2013-08-26 | 409 | 409 | 404 | 404 | 6,000 | 4,040 |
| 2013-08-23 | 409 | 409 | 404 | 404 | 5,000 | 4,040 |
| 2013-08-22 | 408 | 408 | 404 | 404 | 2,000 | 4,040 |
| 2013-08-21 | 407 | 407 | 404 | 404 | 2,000 | 4,040 |
| 2013-08-20 | 411 | 411 | 404 | 404 | 4,000 | 4,040 |
| 2013-08-19 | 407 | 407 | 400 | 400 | 2,000 | 4,000 |
| 2013-08-16 | 406 | 406 | 400 | 400 | 3,000 | 4,000 |
| 2013-08-15 | 407 | 407 | 406 | 406 | 2,000 | 4,060 |
| 2013-08-14 | 404 | 404 | 403 | 403 | 2,000 | 4,030 |
| 2013-08-13 | 406 | 406 | 400 | 400 | 3,000 | 4,000 |
| 2013-08-12 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2013-08-09 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2013-08-08 | 407 | 407 | 405 | 405 | 3,000 | 4,050 |
| 2013-08-07 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2013-08-06 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2013-08-05 | 409 | 409 | 401 | 401 | 2,000 | 4,010 |
| 2013-08-02 | 408 | 408 | 404 | 404 | 2,000 | 4,040 |
| 2013-08-01 | 408 | 408 | 397 | 404 | 6,000 | 4,040 |
| 2013-07-31 | 406 | 406 | 400 | 400 | 3,000 | 4,000 |
| 2013-07-30 | 407 | 407 | 400 | 405 | 3,000 | 4,050 |
| 2013-07-26 | 413 | 414 | 400 | 407 | 18,000 | 4,070 |
| 2013-07-25 | 413 | 413 | 413 | 413 | 5,000 | 4,130 |
| 2013-07-24 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2013-07-23 | 410 | 410 | 410 | 410 | 19,000 | 4,100 |
| 2013-07-22 | 409 | 410 | 409 | 410 | 4,000 | 4,100 |
| 2013-07-19 | 407 | 407 | 404 | 404 | 4,000 | 4,040 |
| 2013-07-18 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2013-07-17 | 409 | 409 | 407 | 407 | 2,000 | 4,070 |
| 2013-07-16 | 406 | 410 | 406 | 410 | 2,000 | 4,100 |
| 2013-07-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2013-07-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2013-07-10 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2013-07-09 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2013-07-05 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2013-07-04 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 2013-07-03 | 394 | 394 | 393 | 393 | 2,000 | 3,930 |
| 2013-07-01 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2013-06-28 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 2013-06-27 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2013-06-26 | 387 | 388 | 387 | 387 | 9,000 | 3,870 |
| 2013-06-25 | 389 | 389 | 387 | 387 | 4,000 | 3,870 |
| 2013-06-21 | 389 | 389 | 386 | 386 | 8,000 | 3,860 |
| 2013-06-20 | 389 | 389 | 389 | 389 | 5,000 | 3,890 |
| 2013-06-19 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2013-06-18 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2013-06-17 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2013-06-14 | 391 | 391 | 388 | 388 | 6,000 | 3,880 |
| 2013-06-13 | 385 | 399 | 380 | 399 | 6,000 | 3,990 |
| 2013-06-12 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2013-06-11 | 388 | 390 | 385 | 385 | 3,000 | 3,850 |
| 2013-06-07 | 396 | 404 | 386 | 404 | 9,000 | 4,040 |
| 2013-06-06 | 412 | 412 | 412 | 412 | 6,000 | 4,120 |
| 2013-06-05 | 413 | 413 | 413 | 413 | 7,000 | 4,130 |
| 2013-06-04 | 409 | 409 | 408 | 408 | 6,000 | 4,080 |
| 2013-06-03 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2013-05-31 | 405 | 409 | 404 | 409 | 9,000 | 4,090 |
| 2013-05-30 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2013-05-29 | 406 | 406 | 405 | 405 | 6,000 | 4,050 |
| 2013-05-28 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2013-05-27 | 400 | 409 | 400 | 409 | 12,000 | 4,090 |
| 2013-05-24 | 406 | 406 | 400 | 400 | 9,000 | 4,000 |
| 2013-05-23 | 409 | 409 | 408 | 408 | 7,000 | 4,080 |
| 2013-05-22 | 409 | 409 | 408 | 408 | 4,000 | 4,080 |
| 2013-05-21 | 417 | 417 | 401 | 406 | 14,000 | 4,060 |
| 2013-05-20 | 420 | 425 | 418 | 418 | 13,000 | 4,180 |
| 2013-05-17 | 413 | 418 | 413 | 418 | 4,000 | 4,180 |
| 2013-05-16 | 404 | 408 | 404 | 408 | 3,000 | 4,080 |
| 2013-05-15 | 415 | 415 | 407 | 407 | 6,000 | 4,070 |
| 2013-05-14 | 411 | 414 | 408 | 408 | 8,000 | 4,080 |
| 2013-05-13 | 412 | 420 | 409 | 410 | 7,000 | 4,100 |
| 2013-05-10 | 412 | 417 | 410 | 417 | 20,000 | 4,170 |
| 2013-05-09 | 402 | 410 | 402 | 410 | 13,000 | 4,100 |
| 2013-05-08 | 408 | 408 | 403 | 405 | 5,000 | 4,050 |
| 2013-05-07 | 402 | 405 | 402 | 402 | 9,000 | 4,020 |
| 2013-05-02 | 395 | 403 | 395 | 395 | 8,000 | 3,950 |
| 2013-05-01 | 396 | 396 | 391 | 395 | 4,000 | 3,950 |
| 2013-04-30 | 392 | 392 | 385 | 391 | 14,000 | 3,910 |
| 2013-04-26 | 396 | 396 | 388 | 392 | 8,000 | 3,920 |
| 2013-04-25 | 391 | 394 | 388 | 394 | 8,000 | 3,940 |
| 2013-04-24 | 390 | 391 | 387 | 387 | 6,000 | 3,870 |
| 2013-04-23 | 390 | 390 | 388 | 389 | 9,000 | 3,890 |
| 2013-04-22 | 385 | 390 | 384 | 388 | 20,000 | 3,880 |
| 2013-04-19 | 385 | 385 | 381 | 383 | 17,000 | 3,830 |
| 2013-04-18 | 388 | 388 | 380 | 380 | 37,000 | 3,800 |
| 2013-04-17 | 392 | 395 | 379 | 383 | 97,000 | 3,830 |
| 2013-04-16 | 376 | 376 | 373 | 373 | 10,000 | 3,730 |
| 2013-04-15 | 375 | 380 | 375 | 380 | 10,000 | 3,800 |
| 2013-04-12 | 377 | 377 | 373 | 377 | 18,000 | 3,770 |
| 2013-04-11 | 377 | 377 | 377 | 377 | 8,000 | 3,770 |
| 2013-04-10 | 379 | 385 | 377 | 385 | 9,000 | 3,850 |
| 2013-04-09 | 376 | 378 | 376 | 376 | 5,000 | 3,760 |
| 2013-04-08 | 380 | 380 | 378 | 378 | 11,000 | 3,780 |
| 2013-04-05 | 380 | 384 | 376 | 380 | 11,000 | 3,800 |
| 2013-04-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2013-04-02 | 384 | 384 | 380 | 380 | 2,000 | 3,800 |
| 2013-04-01 | 394 | 394 | 385 | 385 | 4,000 | 3,850 |
| 2013-03-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2013-03-28 | 397 | 400 | 388 | 400 | 3,000 | 4,000 |
| 2013-03-27 | 400 | 400 | 397 | 397 | 2,000 | 3,970 |
| 2013-03-26 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2013-03-25 | 405 | 406 | 402 | 402 | 10,000 | 4,020 |
| 2013-03-22 | 406 | 406 | 405 | 405 | 11,000 | 4,050 |
| 2013-03-21 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2013-03-19 | 404 | 405 | 403 | 405 | 8,000 | 4,050 |
| 2013-03-18 | 412 | 412 | 403 | 403 | 2,000 | 4,030 |
| 2013-03-15 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2013-03-13 | 408 | 411 | 405 | 411 | 5,000 | 4,110 |
| 2013-03-11 | 410 | 416 | 405 | 416 | 5,000 | 4,160 |
| 2013-03-07 | 400 | 402 | 400 | 402 | 2,000 | 4,020 |
| 2013-03-06 | 402 | 402 | 400 | 400 | 7,000 | 4,000 |
| 2013-03-05 | 399 | 405 | 399 | 405 | 3,000 | 4,050 |
| 2013-03-04 | 397 | 402 | 397 | 402 | 2,000 | 4,020 |
| 2013-02-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2013-02-26 | 392 | 392 | 384 | 390 | 7,000 | 3,900 |
| 2013-02-25 | 389 | 390 | 389 | 390 | 3,000 | 3,900 |
| 2013-02-22 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 2013-02-21 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2013-02-20 | 391 | 391 | 379 | 379 | 10,000 | 3,790 |
| 2013-02-19 | 380 | 392 | 380 | 392 | 6,000 | 3,920 |
| 2013-02-18 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2013-02-15 | 380 | 381 | 378 | 380 | 10,000 | 3,800 |
| 2013-02-14 | 379 | 380 | 379 | 380 | 3,000 | 3,800 |
| 2013-02-13 | 381 | 381 | 379 | 379 | 11,000 | 3,790 |
| 2013-02-12 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2013-02-08 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2013-02-07 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 2013-02-06 | 382 | 383 | 382 | 383 | 3,000 | 3,830 |
| 2013-02-05 | 380 | 380 | 377 | 377 | 2,000 | 3,770 |
| 2013-02-04 | 376 | 380 | 376 | 379 | 10,000 | 3,790 |
| 2013-02-01 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
| 2013-01-31 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2013-01-30 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2013-01-29 | 375 | 375 | 371 | 373 | 8,000 | 3,730 |
| 2013-01-28 | 376 | 376 | 372 | 372 | 9,000 | 3,720 |
| 2013-01-25 | 370 | 376 | 370 | 376 | 6,000 | 3,760 |
| 2013-01-24 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 2013-01-23 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2013-01-22 | 365 | 365 | 365 | 365 | 12,000 | 3,650 |
| 2013-01-21 | 372 | 372 | 368 | 368 | 23,000 | 3,680 |
| 2013-01-18 | 369 | 372 | 369 | 372 | 26,000 | 3,720 |
| 2013-01-17 | 367 | 369 | 367 | 369 | 5,000 | 3,690 |
| 2013-01-16 | 368 | 369 | 368 | 369 | 6,000 | 3,690 |
| 2013-01-15 | 367 | 367 | 365 | 367 | 12,000 | 3,670 |
| 2013-01-11 | 367 | 367 | 366 | 367 | 19,000 | 3,670 |
| 2013-01-10 | 365 | 365 | 362 | 362 | 15,000 | 3,620 |
| 2013-01-09 | 364 | 367 | 364 | 364 | 6,000 | 3,640 |
| 2013-01-08 | 367 | 367 | 365 | 365 | 13,000 | 3,650 |
| 2013-01-07 | 367 | 370 | 367 | 370 | 22,000 | 3,700 |
| 2013-01-04 | 369 | 369 | 367 | 367 | 5,000 | 3,670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株