5983 イワブチ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 497 | 497 | 497 | 497 | 10,000 | 4,970 |
| 2014-12-29 | 500 | 505 | 496 | 496 | 6,000 | 4,960 |
| 2014-12-26 | 498 | 498 | 495 | 495 | 6,000 | 4,950 |
| 2014-12-25 | 498 | 498 | 498 | 498 | 8,000 | 4,980 |
| 2014-12-24 | 496 | 498 | 496 | 498 | 19,000 | 4,980 |
| 2014-12-22 | 493 | 496 | 493 | 496 | 4,000 | 4,960 |
| 2014-12-19 | 491 | 492 | 491 | 491 | 7,000 | 4,910 |
| 2014-12-18 | 492 | 492 | 489 | 491 | 8,000 | 4,910 |
| 2014-12-17 | 489 | 491 | 488 | 488 | 7,000 | 4,880 |
| 2014-12-16 | 489 | 489 | 484 | 485 | 8,000 | 4,850 |
| 2014-12-15 | 485 | 485 | 482 | 485 | 6,000 | 4,850 |
| 2014-12-12 | 485 | 486 | 483 | 486 | 8,000 | 4,860 |
| 2014-12-11 | 485 | 487 | 484 | 487 | 4,000 | 4,870 |
| 2014-12-10 | 486 | 490 | 486 | 488 | 6,000 | 4,880 |
| 2014-12-09 | 495 | 495 | 487 | 487 | 7,000 | 4,870 |
| 2014-12-08 | 491 | 495 | 490 | 495 | 46,000 | 4,950 |
| 2014-12-05 | 486 | 489 | 486 | 489 | 4,000 | 4,890 |
| 2014-12-04 | 485 | 486 | 483 | 486 | 34,000 | 4,860 |
| 2014-12-03 | 489 | 490 | 485 | 490 | 20,000 | 4,900 |
| 2014-12-02 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2014-12-01 | 488 | 491 | 487 | 487 | 4,000 | 4,870 |
| 2014-11-28 | 485 | 487 | 485 | 487 | 6,000 | 4,870 |
| 2014-11-27 | 482 | 484 | 482 | 484 | 14,000 | 4,840 |
| 2014-11-26 | 481 | 482 | 480 | 482 | 10,000 | 4,820 |
| 2014-11-25 | 481 | 481 | 480 | 480 | 6,000 | 4,800 |
| 2014-11-21 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2014-11-20 | 480 | 480 | 477 | 479 | 7,000 | 4,790 |
| 2014-11-19 | 479 | 480 | 475 | 480 | 14,000 | 4,800 |
| 2014-11-18 | 477 | 477 | 476 | 477 | 6,000 | 4,770 |
| 2014-11-17 | 477 | 477 | 477 | 477 | 7,000 | 4,770 |
| 2014-11-14 | 477 | 477 | 477 | 477 | 4,000 | 4,770 |
| 2014-11-13 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 2014-11-12 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2014-11-11 | 475 | 479 | 475 | 479 | 6,000 | 4,790 |
| 2014-11-10 | 478 | 479 | 476 | 476 | 5,000 | 4,760 |
| 2014-11-07 | 480 | 480 | 476 | 476 | 2,000 | 4,760 |
| 2014-11-06 | 483 | 483 | 479 | 480 | 9,000 | 4,800 |
| 2014-11-05 | 477 | 479 | 477 | 479 | 7,000 | 4,790 |
| 2014-11-04 | 473 | 480 | 473 | 476 | 7,000 | 4,760 |
| 2014-10-31 | 468 | 474 | 466 | 472 | 11,000 | 4,720 |
| 2014-10-30 | 474 | 476 | 474 | 474 | 4,000 | 4,740 |
| 2014-10-29 | 474 | 474 | 470 | 470 | 9,000 | 4,700 |
| 2014-10-28 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2014-10-27 | 471 | 472 | 470 | 472 | 13,000 | 4,720 |
| 2014-10-23 | 475 | 475 | 470 | 470 | 8,000 | 4,700 |
| 2014-10-22 | 474 | 475 | 474 | 475 | 3,000 | 4,750 |
| 2014-10-21 | 474 | 474 | 464 | 466 | 13,000 | 4,660 |
| 2014-10-20 | 468 | 476 | 468 | 471 | 14,000 | 4,710 |
| 2014-10-17 | 468 | 468 | 462 | 463 | 15,000 | 4,630 |
| 2014-10-16 | 481 | 481 | 472 | 472 | 10,000 | 4,720 |
| 2014-10-14 | 487 | 487 | 478 | 483 | 11,000 | 4,830 |
| 2014-10-10 | 492 | 492 | 489 | 489 | 5,000 | 4,890 |
| 2014-10-09 | 499 | 499 | 498 | 498 | 4,000 | 4,980 |
| 2014-10-08 | 497 | 499 | 493 | 498 | 20,000 | 4,980 |
| 2014-10-07 | 495 | 497 | 490 | 490 | 11,000 | 4,900 |
| 2014-10-06 | 490 | 495 | 490 | 493 | 10,000 | 4,930 |
| 2014-10-03 | 486 | 490 | 486 | 490 | 2,000 | 4,900 |
| 2014-10-02 | 491 | 491 | 487 | 487 | 9,000 | 4,870 |
| 2014-10-01 | 500 | 500 | 492 | 492 | 15,000 | 4,920 |
| 2014-09-30 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 2014-09-29 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 2014-09-26 | 496 | 497 | 491 | 497 | 8,000 | 4,970 |
| 2014-09-25 | 502 | 502 | 500 | 501 | 4,000 | 5,010 |
| 2014-09-24 | 500 | 500 | 495 | 497 | 10,000 | 4,970 |
| 2014-09-22 | 504 | 504 | 504 | 504 | 7,000 | 5,040 |
| 2014-09-19 | 503 | 505 | 500 | 504 | 16,000 | 5,040 |
| 2014-09-18 | 501 | 502 | 496 | 499 | 7,000 | 4,990 |
| 2014-09-17 | 499 | 499 | 497 | 497 | 5,000 | 4,970 |
| 2014-09-16 | 494 | 495 | 494 | 495 | 2,000 | 4,950 |
| 2014-09-12 | 491 | 493 | 491 | 492 | 14,000 | 4,920 |
| 2014-09-11 | 489 | 490 | 489 | 490 | 7,000 | 4,900 |
| 2014-09-10 | 487 | 490 | 487 | 488 | 4,000 | 4,880 |
| 2014-09-09 | 491 | 491 | 486 | 487 | 14,000 | 4,870 |
| 2014-09-08 | 494 | 495 | 493 | 493 | 14,000 | 4,930 |
| 2014-09-05 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2014-09-04 | 491 | 491 | 486 | 486 | 8,000 | 4,860 |
| 2014-09-03 | 495 | 495 | 493 | 493 | 2,000 | 4,930 |
| 2014-09-02 | 490 | 491 | 487 | 487 | 9,000 | 4,870 |
| 2014-09-01 | 484 | 486 | 484 | 486 | 3,000 | 4,860 |
| 2014-08-29 | 480 | 490 | 480 | 480 | 34,000 | 4,800 |
| 2014-08-28 | 480 | 481 | 480 | 480 | 4,000 | 4,800 |
| 2014-08-27 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2014-08-26 | 478 | 478 | 477 | 477 | 4,000 | 4,770 |
| 2014-08-22 | 482 | 482 | 478 | 478 | 23,000 | 4,780 |
| 2014-08-21 | 480 | 482 | 480 | 482 | 10,000 | 4,820 |
| 2014-08-20 | 475 | 480 | 475 | 480 | 8,000 | 4,800 |
| 2014-08-19 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 2014-08-18 | 472 | 473 | 471 | 473 | 6,000 | 4,730 |
| 2014-08-15 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2014-08-14 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2014-08-13 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2014-08-12 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2014-08-11 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2014-08-08 | 470 | 470 | 462 | 463 | 15,000 | 4,630 |
| 2014-08-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2014-08-06 | 477 | 477 | 470 | 470 | 5,000 | 4,700 |
| 2014-08-05 | 473 | 473 | 471 | 471 | 11,000 | 4,710 |
| 2014-08-04 | 469 | 480 | 469 | 480 | 8,000 | 4,800 |
| 2014-08-01 | 477 | 477 | 475 | 475 | 6,000 | 4,750 |
| 2014-07-31 | 478 | 478 | 477 | 477 | 5,000 | 4,770 |
| 2014-07-30 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2014-07-29 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2014-07-28 | 480 | 480 | 478 | 478 | 4,000 | 4,780 |
| 2014-07-25 | 485 | 485 | 478 | 480 | 16,000 | 4,800 |
| 2014-07-24 | 480 | 485 | 480 | 485 | 8,000 | 4,850 |
| 2014-07-23 | 479 | 479 | 478 | 479 | 10,000 | 4,790 |
| 2014-07-22 | 475 | 478 | 475 | 478 | 4,000 | 4,780 |
| 2014-07-18 | 477 | 477 | 472 | 475 | 13,000 | 4,750 |
| 2014-07-17 | 480 | 480 | 478 | 479 | 9,000 | 4,790 |
| 2014-07-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2014-07-15 | 482 | 484 | 480 | 480 | 8,000 | 4,800 |
| 2014-07-14 | 485 | 485 | 484 | 484 | 2,000 | 4,840 |
| 2014-07-11 | 479 | 480 | 478 | 479 | 8,000 | 4,790 |
| 2014-07-10 | 489 | 489 | 481 | 481 | 10,000 | 4,810 |
| 2014-07-09 | 483 | 485 | 481 | 484 | 9,000 | 4,840 |
| 2014-07-08 | 482 | 490 | 478 | 483 | 46,000 | 4,830 |
| 2014-07-07 | 480 | 481 | 480 | 481 | 4,000 | 4,810 |
| 2014-07-04 | 480 | 481 | 479 | 481 | 14,000 | 4,810 |
| 2014-07-03 | 479 | 479 | 479 | 479 | 9,000 | 4,790 |
| 2014-07-02 | 477 | 479 | 477 | 479 | 7,000 | 4,790 |
| 2014-07-01 | 481 | 482 | 479 | 482 | 22,000 | 4,820 |
| 2014-06-30 | 483 | 483 | 481 | 481 | 3,000 | 4,810 |
| 2014-06-27 | 482 | 483 | 482 | 483 | 6,000 | 4,830 |
| 2014-06-25 | 485 | 485 | 482 | 482 | 4,000 | 4,820 |
| 2014-06-24 | 487 | 487 | 481 | 485 | 13,000 | 4,850 |
| 2014-06-23 | 477 | 487 | 477 | 487 | 10,000 | 4,870 |
| 2014-06-20 | 483 | 485 | 476 | 476 | 11,000 | 4,760 |
| 2014-06-19 | 478 | 483 | 478 | 483 | 12,000 | 4,830 |
| 2014-06-18 | 467 | 480 | 467 | 480 | 29,000 | 4,800 |
| 2014-06-17 | 467 | 476 | 465 | 467 | 14,000 | 4,670 |
| 2014-06-16 | 468 | 470 | 467 | 467 | 14,000 | 4,670 |
| 2014-06-13 | 469 | 470 | 468 | 469 | 18,000 | 4,690 |
| 2014-06-12 | 468 | 472 | 468 | 469 | 6,000 | 4,690 |
| 2014-06-10 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2014-06-09 | 475 | 476 | 468 | 468 | 6,000 | 4,680 |
| 2014-06-06 | 467 | 467 | 462 | 467 | 15,000 | 4,670 |
| 2014-06-05 | 462 | 464 | 462 | 464 | 3,000 | 4,640 |
| 2014-06-04 | 462 | 463 | 462 | 463 | 5,000 | 4,630 |
| 2014-06-03 | 470 | 474 | 463 | 465 | 21,000 | 4,650 |
| 2014-06-02 | 464 | 468 | 464 | 468 | 4,000 | 4,680 |
| 2014-05-30 | 466 | 466 | 464 | 464 | 6,000 | 4,640 |
| 2014-05-29 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2014-05-28 | 468 | 470 | 466 | 469 | 9,000 | 4,690 |
| 2014-05-27 | 467 | 467 | 466 | 466 | 7,000 | 4,660 |
| 2014-05-26 | 468 | 468 | 462 | 467 | 4,000 | 4,670 |
| 2014-05-23 | 466 | 466 | 460 | 460 | 17,000 | 4,600 |
| 2014-05-22 | 456 | 458 | 443 | 458 | 36,000 | 4,580 |
| 2014-05-21 | 465 | 465 | 457 | 460 | 14,000 | 4,600 |
| 2014-05-20 | 465 | 472 | 458 | 469 | 31,000 | 4,690 |
| 2014-05-19 | 495 | 497 | 495 | 497 | 39,000 | 4,970 |
| 2014-05-16 | 505 | 505 | 500 | 503 | 6,000 | 5,030 |
| 2014-05-15 | 485 | 509 | 485 | 509 | 7,000 | 5,090 |
| 2014-05-14 | 503 | 503 | 489 | 490 | 47,000 | 4,900 |
| 2014-05-13 | 506 | 506 | 504 | 504 | 15,000 | 5,040 |
| 2014-05-12 | 510 | 511 | 510 | 510 | 4,000 | 5,100 |
| 2014-05-09 | 510 | 513 | 505 | 505 | 10,000 | 5,050 |
| 2014-05-08 | 521 | 521 | 513 | 513 | 8,000 | 5,130 |
| 2014-05-07 | 528 | 528 | 516 | 528 | 13,000 | 5,280 |
| 2014-05-02 | 513 | 513 | 507 | 510 | 10,000 | 5,100 |
| 2014-05-01 | 510 | 519 | 500 | 519 | 37,000 | 5,190 |
| 2014-04-30 | 515 | 515 | 513 | 513 | 4,000 | 5,130 |
| 2014-04-28 | 534 | 534 | 521 | 521 | 10,000 | 5,210 |
| 2014-04-25 | 538 | 538 | 538 | 538 | 6,000 | 5,380 |
| 2014-04-24 | 550 | 550 | 537 | 538 | 16,000 | 5,380 |
| 2014-04-23 | 558 | 558 | 536 | 550 | 36,000 | 5,500 |
| 2014-04-22 | 566 | 570 | 563 | 564 | 8,000 | 5,640 |
| 2014-04-21 | 575 | 575 | 563 | 563 | 16,000 | 5,630 |
| 2014-04-18 | 560 | 561 | 558 | 561 | 4,000 | 5,610 |
| 2014-04-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2014-04-16 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 2014-04-15 | 560 | 561 | 554 | 560 | 10,000 | 5,600 |
| 2014-04-14 | 553 | 553 | 550 | 550 | 9,000 | 5,500 |
| 2014-04-11 | 560 | 560 | 553 | 553 | 6,000 | 5,530 |
| 2014-04-10 | 567 | 568 | 563 | 567 | 15,000 | 5,670 |
| 2014-04-09 | 567 | 567 | 565 | 567 | 22,000 | 5,670 |
| 2014-04-08 | 568 | 568 | 565 | 567 | 9,000 | 5,670 |
| 2014-04-07 | 571 | 574 | 568 | 568 | 16,000 | 5,680 |
| 2014-04-04 | 567 | 571 | 567 | 570 | 11,000 | 5,700 |
| 2014-04-03 | 567 | 570 | 567 | 567 | 6,000 | 5,670 |
| 2014-04-02 | 565 | 571 | 565 | 567 | 9,000 | 5,670 |
| 2014-04-01 | 562 | 568 | 562 | 563 | 15,000 | 5,630 |
| 2014-03-31 | 564 | 564 | 563 | 563 | 3,000 | 5,630 |
| 2014-03-28 | 563 | 570 | 563 | 566 | 16,000 | 5,660 |
| 2014-03-27 | 561 | 564 | 561 | 563 | 7,000 | 5,630 |
| 2014-03-26 | 567 | 572 | 566 | 569 | 32,000 | 5,690 |
| 2014-03-25 | 564 | 564 | 561 | 561 | 9,000 | 5,610 |
| 2014-03-24 | 560 | 565 | 560 | 561 | 10,000 | 5,610 |
| 2014-03-20 | 569 | 569 | 550 | 559 | 21,000 | 5,590 |
| 2014-03-19 | 560 | 572 | 560 | 568 | 35,000 | 5,680 |
| 2014-03-18 | 570 | 575 | 560 | 560 | 11,000 | 5,600 |
| 2014-03-17 | 550 | 578 | 550 | 565 | 14,000 | 5,650 |
| 2014-03-14 | 569 | 569 | 560 | 560 | 22,000 | 5,600 |
| 2014-03-13 | 568 | 570 | 568 | 570 | 12,000 | 5,700 |
| 2014-03-12 | 563 | 563 | 552 | 561 | 9,000 | 5,610 |
| 2014-03-11 | 557 | 564 | 553 | 562 | 12,000 | 5,620 |
| 2014-03-10 | 565 | 570 | 565 | 565 | 11,000 | 5,650 |
| 2014-03-07 | 561 | 564 | 558 | 561 | 13,000 | 5,610 |
| 2014-03-06 | 565 | 568 | 541 | 554 | 26,000 | 5,540 |
| 2014-03-05 | 575 | 575 | 562 | 570 | 40,000 | 5,700 |
| 2014-03-04 | 570 | 580 | 566 | 568 | 49,000 | 5,680 |
| 2014-03-03 | 546 | 549 | 530 | 545 | 50,000 | 5,450 |
| 2014-02-28 | 538 | 546 | 536 | 546 | 18,000 | 5,460 |
| 2014-02-27 | 537 | 537 | 532 | 532 | 36,000 | 5,320 |
| 2014-02-26 | 510 | 515 | 510 | 511 | 13,000 | 5,110 |
| 2014-02-25 | 535 | 535 | 528 | 528 | 6,000 | 5,280 |
| 2014-02-24 | 526 | 526 | 525 | 525 | 8,000 | 5,250 |
| 2014-02-21 | 518 | 525 | 518 | 525 | 4,000 | 5,250 |
| 2014-02-20 | 525 | 525 | 518 | 518 | 12,000 | 5,180 |
| 2014-02-19 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2014-02-18 | 520 | 520 | 515 | 517 | 8,000 | 5,170 |
| 2014-02-17 | 515 | 515 | 515 | 515 | 7,000 | 5,150 |
| 2014-02-14 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
| 2014-02-13 | 532 | 536 | 530 | 530 | 20,000 | 5,300 |
| 2014-02-12 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2014-02-10 | 525 | 535 | 525 | 529 | 19,000 | 5,290 |
| 2014-02-07 | 551 | 552 | 500 | 518 | 51,000 | 5,180 |
| 2014-02-06 | 493 | 545 | 493 | 540 | 28,000 | 5,400 |
| 2014-02-05 | 485 | 487 | 480 | 483 | 15,000 | 4,830 |
| 2014-02-04 | 492 | 492 | 450 | 473 | 67,000 | 4,730 |
| 2014-02-03 | 502 | 507 | 502 | 503 | 10,000 | 5,030 |
| 2014-01-31 | 523 | 523 | 507 | 507 | 11,000 | 5,070 |
| 2014-01-30 | 531 | 531 | 515 | 515 | 11,000 | 5,150 |
| 2014-01-29 | 535 | 540 | 526 | 536 | 12,000 | 5,360 |
| 2014-01-28 | 515 | 540 | 512 | 530 | 12,000 | 5,300 |
| 2014-01-27 | 523 | 523 | 497 | 517 | 25,000 | 5,170 |
| 2014-01-24 | 540 | 546 | 535 | 538 | 23,000 | 5,380 |
| 2014-01-23 | 550 | 554 | 547 | 547 | 11,000 | 5,470 |
| 2014-01-22 | 565 | 565 | 550 | 550 | 17,000 | 5,500 |
| 2014-01-21 | 565 | 568 | 561 | 565 | 29,000 | 5,650 |
| 2014-01-20 | 560 | 570 | 560 | 565 | 25,000 | 5,650 |
| 2014-01-17 | 550 | 552 | 545 | 545 | 21,000 | 5,450 |
| 2014-01-16 | 546 | 578 | 535 | 545 | 34,000 | 5,450 |
| 2014-01-15 | 535 | 550 | 532 | 540 | 19,000 | 5,400 |
| 2014-01-14 | 534 | 544 | 529 | 536 | 15,000 | 5,360 |
| 2014-01-10 | 534 | 544 | 521 | 535 | 39,000 | 5,350 |
| 2014-01-09 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 2014-01-08 | 529 | 558 | 529 | 550 | 28,000 | 5,500 |
| 2014-01-07 | 537 | 566 | 525 | 525 | 26,000 | 5,250 |
| 2014-01-06 | 534 | 553 | 533 | 545 | 23,000 | 5,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
