5983 イワブチ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 590 | 592 | 590 | 592 | 4,000 | 5,920 |
| 2015-12-28 | 589 | 589 | 586 | 586 | 3,000 | 5,860 |
| 2015-12-25 | 584 | 584 | 584 | 584 | 3,000 | 5,840 |
| 2015-12-24 | 596 | 596 | 576 | 584 | 8,000 | 5,840 |
| 2015-12-22 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 2015-12-21 | 593 | 597 | 588 | 596 | 22,000 | 5,960 |
| 2015-12-18 | 585 | 593 | 585 | 593 | 3,000 | 5,930 |
| 2015-12-17 | 586 | 587 | 584 | 585 | 5,000 | 5,850 |
| 2015-12-16 | 586 | 586 | 586 | 586 | 5,000 | 5,860 |
| 2015-12-15 | 586 | 586 | 581 | 581 | 2,000 | 5,810 |
| 2015-12-14 | 590 | 590 | 581 | 581 | 4,000 | 5,810 |
| 2015-12-11 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 2015-12-10 | 592 | 596 | 592 | 596 | 4,000 | 5,960 |
| 2015-12-09 | 592 | 593 | 592 | 592 | 11,000 | 5,920 |
| 2015-12-08 | 588 | 592 | 588 | 592 | 8,000 | 5,920 |
| 2015-12-07 | 583 | 588 | 583 | 588 | 4,000 | 5,880 |
| 2015-12-04 | 578 | 581 | 578 | 581 | 2,000 | 5,810 |
| 2015-12-03 | 584 | 584 | 578 | 581 | 7,000 | 5,810 |
| 2015-12-02 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 2015-12-01 | 579 | 585 | 579 | 585 | 2,000 | 5,850 |
| 2015-11-30 | 572 | 600 | 572 | 580 | 50,000 | 5,800 |
| 2015-11-27 | 566 | 567 | 564 | 567 | 5,000 | 5,670 |
| 2015-11-26 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 2015-11-25 | 566 | 568 | 565 | 568 | 8,000 | 5,680 |
| 2015-11-24 | 566 | 566 | 563 | 566 | 11,000 | 5,660 |
| 2015-11-20 | 563 | 565 | 563 | 565 | 3,000 | 5,650 |
| 2015-11-19 | 566 | 566 | 562 | 563 | 7,000 | 5,630 |
| 2015-11-18 | 565 | 566 | 564 | 566 | 6,000 | 5,660 |
| 2015-11-17 | 562 | 562 | 561 | 561 | 3,000 | 5,610 |
| 2015-11-16 | 560 | 560 | 556 | 560 | 7,000 | 5,600 |
| 2015-11-13 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2015-11-12 | 553 | 560 | 552 | 558 | 26,000 | 5,580 |
| 2015-11-11 | 554 | 555 | 554 | 555 | 3,000 | 5,550 |
| 2015-11-10 | 552 | 552 | 552 | 552 | 4,000 | 5,520 |
| 2015-11-09 | 551 | 551 | 547 | 550 | 31,000 | 5,500 |
| 2015-11-06 | 553 | 553 | 551 | 551 | 5,000 | 5,510 |
| 2015-11-05 | 555 | 555 | 554 | 554 | 2,000 | 5,540 |
| 2015-11-04 | 553 | 553 | 553 | 553 | 17,000 | 5,530 |
| 2015-11-02 | 560 | 560 | 550 | 552 | 15,000 | 5,520 |
| 2015-10-30 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2015-10-29 | 569 | 570 | 568 | 570 | 5,000 | 5,700 |
| 2015-10-28 | 572 | 572 | 571 | 571 | 3,000 | 5,710 |
| 2015-10-27 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 2015-10-26 | 572 | 574 | 572 | 574 | 4,000 | 5,740 |
| 2015-10-23 | 569 | 572 | 569 | 572 | 3,000 | 5,720 |
| 2015-10-22 | 570 | 570 | 569 | 569 | 3,000 | 5,690 |
| 2015-10-21 | 573 | 573 | 570 | 570 | 7,000 | 5,700 |
| 2015-10-20 | 573 | 573 | 573 | 573 | 2,000 | 5,730 |
| 2015-10-19 | 580 | 580 | 570 | 572 | 3,000 | 5,720 |
| 2015-10-16 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 2015-10-15 | 572 | 579 | 572 | 579 | 4,000 | 5,790 |
| 2015-10-13 | 571 | 572 | 571 | 572 | 9,000 | 5,720 |
| 2015-10-09 | 574 | 574 | 569 | 569 | 2,000 | 5,690 |
| 2015-10-08 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 2015-10-07 | 569 | 574 | 569 | 574 | 4,000 | 5,740 |
| 2015-10-06 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 2015-10-05 | 562 | 571 | 562 | 569 | 11,000 | 5,690 |
| 2015-10-02 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 2015-10-01 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 2015-09-29 | 573 | 573 | 561 | 562 | 7,000 | 5,620 |
| 2015-09-28 | 574 | 579 | 574 | 579 | 3,000 | 5,790 |
| 2015-09-25 | 571 | 571 | 571 | 571 | 10,000 | 5,710 |
| 2015-09-24 | 568 | 571 | 568 | 571 | 13,000 | 5,710 |
| 2015-09-18 | 566 | 566 | 565 | 565 | 2,000 | 5,650 |
| 2015-09-17 | 561 | 565 | 561 | 565 | 4,000 | 5,650 |
| 2015-09-15 | 569 | 569 | 562 | 563 | 6,000 | 5,630 |
| 2015-09-14 | 569 | 570 | 569 | 569 | 5,000 | 5,690 |
| 2015-09-11 | 573 | 580 | 573 | 580 | 5,000 | 5,800 |
| 2015-09-10 | 576 | 576 | 568 | 568 | 2,000 | 5,680 |
| 2015-09-09 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2015-09-08 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2015-09-07 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 2015-09-04 | 574 | 574 | 567 | 568 | 7,000 | 5,680 |
| 2015-09-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2015-09-02 | 575 | 575 | 574 | 574 | 3,000 | 5,740 |
| 2015-09-01 | 575 | 575 | 570 | 570 | 3,000 | 5,700 |
| 2015-08-31 | 575 | 576 | 570 | 570 | 6,000 | 5,700 |
| 2015-08-28 | 576 | 580 | 568 | 568 | 12,000 | 5,680 |
| 2015-08-27 | 570 | 570 | 560 | 560 | 11,000 | 5,600 |
| 2015-08-26 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2015-08-25 | 577 | 577 | 545 | 546 | 21,000 | 5,460 |
| 2015-08-24 | 600 | 600 | 557 | 580 | 24,000 | 5,800 |
| 2015-08-21 | 610 | 610 | 600 | 600 | 11,000 | 6,000 |
| 2015-08-20 | 601 | 610 | 601 | 610 | 30,000 | 6,100 |
| 2015-08-19 | 600 | 600 | 598 | 598 | 8,000 | 5,980 |
| 2015-08-18 | 600 | 600 | 595 | 595 | 10,000 | 5,950 |
| 2015-08-17 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 2015-08-14 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 2015-08-13 | 600 | 600 | 595 | 598 | 11,000 | 5,980 |
| 2015-08-12 | 596 | 596 | 596 | 596 | 13,000 | 5,960 |
| 2015-08-11 | 596 | 596 | 596 | 596 | 5,000 | 5,960 |
| 2015-08-10 | 595 | 596 | 595 | 596 | 5,000 | 5,960 |
| 2015-08-07 | 603 | 603 | 595 | 595 | 9,000 | 5,950 |
| 2015-08-06 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 2015-08-05 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 2015-08-04 | 600 | 602 | 600 | 602 | 2,000 | 6,020 |
| 2015-08-03 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 2015-07-31 | 605 | 605 | 600 | 600 | 9,000 | 6,000 |
| 2015-07-30 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2015-07-29 | 605 | 605 | 604 | 604 | 2,000 | 6,040 |
| 2015-07-28 | 604 | 604 | 604 | 604 | 3,000 | 6,040 |
| 2015-07-27 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 2015-07-24 | 605 | 605 | 600 | 600 | 2,000 | 6,000 |
| 2015-07-23 | 605 | 605 | 605 | 605 | 15,000 | 6,050 |
| 2015-07-22 | 602 | 605 | 602 | 605 | 8,000 | 6,050 |
| 2015-07-21 | 601 | 602 | 601 | 602 | 3,000 | 6,020 |
| 2015-07-17 | 600 | 601 | 600 | 601 | 4,000 | 6,010 |
| 2015-07-16 | 600 | 600 | 598 | 598 | 9,000 | 5,980 |
| 2015-07-15 | 604 | 604 | 600 | 600 | 7,000 | 6,000 |
| 2015-07-14 | 600 | 600 | 595 | 595 | 9,000 | 5,950 |
| 2015-07-13 | 599 | 600 | 590 | 599 | 9,000 | 5,990 |
| 2015-07-10 | 591 | 594 | 591 | 594 | 12,000 | 5,940 |
| 2015-07-09 | 600 | 600 | 577 | 580 | 14,000 | 5,800 |
| 2015-07-08 | 603 | 603 | 600 | 600 | 5,000 | 6,000 |
| 2015-07-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2015-07-06 | 605 | 605 | 600 | 600 | 3,000 | 6,000 |
| 2015-07-03 | 605 | 605 | 600 | 600 | 5,000 | 6,000 |
| 2015-07-02 | 604 | 604 | 600 | 600 | 2,000 | 6,000 |
| 2015-07-01 | 599 | 601 | 599 | 600 | 9,000 | 6,000 |
| 2015-06-30 | 592 | 595 | 592 | 595 | 5,000 | 5,950 |
| 2015-06-29 | 602 | 602 | 587 | 592 | 10,000 | 5,920 |
| 2015-06-26 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 2015-06-25 | 599 | 602 | 599 | 599 | 4,000 | 5,990 |
| 2015-06-24 | 603 | 603 | 599 | 599 | 2,000 | 5,990 |
| 2015-06-23 | 604 | 604 | 601 | 601 | 5,000 | 6,010 |
| 2015-06-22 | 602 | 602 | 601 | 601 | 2,000 | 6,010 |
| 2015-06-19 | 602 | 602 | 600 | 600 | 4,000 | 6,000 |
| 2015-06-18 | 600 | 603 | 600 | 603 | 4,000 | 6,030 |
| 2015-06-17 | 604 | 606 | 601 | 601 | 9,000 | 6,010 |
| 2015-06-16 | 600 | 601 | 600 | 600 | 4,000 | 6,000 |
| 2015-06-15 | 602 | 602 | 600 | 600 | 14,000 | 6,000 |
| 2015-06-12 | 599 | 604 | 599 | 604 | 12,000 | 6,040 |
| 2015-06-11 | 600 | 606 | 590 | 599 | 26,000 | 5,990 |
| 2015-06-10 | 599 | 602 | 599 | 602 | 13,000 | 6,020 |
| 2015-06-09 | 595 | 596 | 595 | 596 | 12,000 | 5,960 |
| 2015-06-08 | 588 | 590 | 588 | 590 | 11,000 | 5,900 |
| 2015-06-05 | 578 | 585 | 578 | 585 | 15,000 | 5,850 |
| 2015-06-04 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2015-06-03 | 578 | 578 | 578 | 578 | 10,000 | 5,780 |
| 2015-06-02 | 566 | 572 | 566 | 572 | 22,000 | 5,720 |
| 2015-06-01 | 566 | 566 | 566 | 566 | 5,000 | 5,660 |
| 2015-05-29 | 574 | 574 | 566 | 566 | 6,000 | 5,660 |
| 2015-05-28 | 574 | 574 | 574 | 574 | 8,000 | 5,740 |
| 2015-05-27 | 574 | 574 | 574 | 574 | 4,000 | 5,740 |
| 2015-05-26 | 574 | 574 | 574 | 574 | 9,000 | 5,740 |
| 2015-05-25 | 573 | 575 | 573 | 574 | 13,000 | 5,740 |
| 2015-05-22 | 566 | 572 | 566 | 572 | 13,000 | 5,720 |
| 2015-05-21 | 558 | 565 | 558 | 565 | 26,000 | 5,650 |
| 2015-05-20 | 557 | 561 | 557 | 557 | 21,000 | 5,570 |
| 2015-05-19 | 557 | 557 | 551 | 557 | 47,000 | 5,570 |
| 2015-05-18 | 544 | 551 | 542 | 542 | 30,000 | 5,420 |
| 2015-05-15 | 549 | 549 | 536 | 542 | 13,000 | 5,420 |
| 2015-05-14 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2015-05-13 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 2015-05-12 | 540 | 542 | 539 | 542 | 18,000 | 5,420 |
| 2015-05-11 | 544 | 544 | 540 | 540 | 5,000 | 5,400 |
| 2015-05-08 | 545 | 546 | 543 | 544 | 12,000 | 5,440 |
| 2015-05-07 | 549 | 549 | 544 | 546 | 16,000 | 5,460 |
| 2015-05-01 | 552 | 554 | 549 | 549 | 11,000 | 5,490 |
| 2015-04-30 | 558 | 558 | 556 | 558 | 8,000 | 5,580 |
| 2015-04-28 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2015-04-27 | 564 | 567 | 557 | 557 | 15,000 | 5,570 |
| 2015-04-24 | 565 | 566 | 564 | 564 | 7,000 | 5,640 |
| 2015-04-23 | 574 | 574 | 565 | 565 | 12,000 | 5,650 |
| 2015-04-22 | 570 | 575 | 570 | 574 | 9,000 | 5,740 |
| 2015-04-21 | 569 | 569 | 567 | 567 | 3,000 | 5,670 |
| 2015-04-20 | 573 | 573 | 567 | 567 | 5,000 | 5,670 |
| 2015-04-17 | 585 | 585 | 572 | 573 | 8,000 | 5,730 |
| 2015-04-16 | 572 | 575 | 572 | 575 | 2,000 | 5,750 |
| 2015-04-15 | 569 | 570 | 569 | 570 | 3,000 | 5,700 |
| 2015-04-14 | 564 | 569 | 564 | 569 | 11,000 | 5,690 |
| 2015-04-13 | 563 | 564 | 563 | 564 | 2,000 | 5,640 |
| 2015-04-10 | 565 | 565 | 562 | 563 | 4,000 | 5,630 |
| 2015-04-09 | 564 | 564 | 561 | 561 | 13,000 | 5,610 |
| 2015-04-08 | 568 | 568 | 565 | 565 | 3,000 | 5,650 |
| 2015-04-07 | 568 | 568 | 565 | 568 | 6,000 | 5,680 |
| 2015-04-06 | 569 | 569 | 568 | 568 | 4,000 | 5,680 |
| 2015-04-03 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2015-04-02 | 564 | 569 | 564 | 565 | 7,000 | 5,650 |
| 2015-04-01 | 579 | 579 | 564 | 564 | 4,000 | 5,640 |
| 2015-03-31 | 577 | 579 | 574 | 574 | 5,000 | 5,740 |
| 2015-03-30 | 580 | 580 | 577 | 577 | 5,000 | 5,770 |
| 2015-03-27 | 581 | 583 | 561 | 578 | 37,000 | 5,780 |
| 2015-03-26 | 603 | 603 | 598 | 598 | 10,000 | 5,980 |
| 2015-03-25 | 609 | 610 | 604 | 604 | 8,000 | 6,040 |
| 2015-03-24 | 601 | 609 | 601 | 609 | 11,000 | 6,090 |
| 2015-03-23 | 607 | 610 | 594 | 601 | 42,000 | 6,010 |
| 2015-03-20 | 609 | 609 | 607 | 607 | 11,000 | 6,070 |
| 2015-03-19 | 599 | 599 | 591 | 592 | 5,000 | 5,920 |
| 2015-03-18 | 591 | 600 | 591 | 597 | 14,000 | 5,970 |
| 2015-03-17 | 580 | 600 | 580 | 597 | 60,000 | 5,970 |
| 2015-03-16 | 560 | 563 | 558 | 561 | 10,000 | 5,610 |
| 2015-03-13 | 550 | 556 | 550 | 556 | 15,000 | 5,560 |
| 2015-03-12 | 550 | 552 | 550 | 552 | 3,000 | 5,520 |
| 2015-03-11 | 547 | 551 | 546 | 546 | 23,000 | 5,460 |
| 2015-03-10 | 547 | 547 | 540 | 540 | 4,000 | 5,400 |
| 2015-03-09 | 532 | 548 | 532 | 545 | 22,000 | 5,450 |
| 2015-03-06 | 532 | 533 | 532 | 532 | 3,000 | 5,320 |
| 2015-03-05 | 542 | 542 | 532 | 532 | 8,000 | 5,320 |
| 2015-03-04 | 539 | 539 | 538 | 538 | 4,000 | 5,380 |
| 2015-03-03 | 537 | 539 | 525 | 539 | 12,000 | 5,390 |
| 2015-03-02 | 528 | 538 | 528 | 538 | 30,000 | 5,380 |
| 2015-02-27 | 527 | 527 | 526 | 527 | 4,000 | 5,270 |
| 2015-02-26 | 517 | 524 | 517 | 524 | 15,000 | 5,240 |
| 2015-02-25 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2015-02-24 | 517 | 517 | 512 | 512 | 2,000 | 5,120 |
| 2015-02-23 | 515 | 518 | 515 | 515 | 7,000 | 5,150 |
| 2015-02-20 | 515 | 516 | 515 | 515 | 6,000 | 5,150 |
| 2015-02-19 | 510 | 514 | 510 | 514 | 4,000 | 5,140 |
| 2015-02-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2015-02-13 | 506 | 510 | 506 | 510 | 3,000 | 5,100 |
| 2015-02-12 | 511 | 513 | 508 | 508 | 3,000 | 5,080 |
| 2015-02-10 | 510 | 510 | 505 | 510 | 5,000 | 5,100 |
| 2015-02-09 | 508 | 509 | 506 | 508 | 14,000 | 5,080 |
| 2015-02-06 | 510 | 518 | 510 | 510 | 21,000 | 5,100 |
| 2015-02-05 | 497 | 502 | 496 | 496 | 6,000 | 4,960 |
| 2015-02-04 | 495 | 499 | 495 | 499 | 3,000 | 4,990 |
| 2015-02-03 | 503 | 503 | 500 | 500 | 2,000 | 5,000 |
| 2015-01-30 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2015-01-29 | 505 | 505 | 503 | 503 | 7,000 | 5,030 |
| 2015-01-28 | 510 | 510 | 505 | 505 | 6,000 | 5,050 |
| 2015-01-27 | 504 | 505 | 504 | 505 | 3,000 | 5,050 |
| 2015-01-26 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 2015-01-23 | 501 | 502 | 501 | 502 | 2,000 | 5,020 |
| 2015-01-22 | 501 | 501 | 495 | 498 | 7,000 | 4,980 |
| 2015-01-21 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 2015-01-20 | 495 | 501 | 495 | 501 | 6,000 | 5,010 |
| 2015-01-19 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2015-01-16 | 497 | 497 | 495 | 495 | 5,000 | 4,950 |
| 2015-01-15 | 499 | 503 | 499 | 503 | 3,000 | 5,030 |
| 2015-01-14 | 499 | 500 | 498 | 498 | 4,000 | 4,980 |
| 2015-01-13 | 500 | 500 | 499 | 499 | 6,000 | 4,990 |
| 2015-01-09 | 502 | 502 | 502 | 502 | 3,000 | 5,020 |
| 2015-01-08 | 502 | 504 | 501 | 502 | 9,000 | 5,020 |
| 2015-01-07 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 2015-01-06 | 499 | 499 | 498 | 499 | 7,000 | 4,990 |
| 2015-01-05 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
分割・併合履歴 ： [2016-09-28]1株→0.1株