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
2015-12-295905925905924,0005,920
2015-12-285895895865863,0005,860
2015-12-255845845845843,0005,840
2015-12-245965965765848,0005,840
2015-12-225965965965961,0005,960
2015-12-2159359758859622,0005,960
2015-12-185855935855933,0005,930
2015-12-175865875845855,0005,850
2015-12-165865865865865,0005,860
2015-12-155865865815812,0005,810
2015-12-145905905815814,0005,810
2015-12-115965965965961,0005,960
2015-12-105925965925964,0005,960
2015-12-0959259359259211,0005,920
2015-12-085885925885928,0005,920
2015-12-075835885835884,0005,880
2015-12-045785815785812,0005,810
2015-12-035845845785817,0005,810
2015-12-025855855855852,0005,850
2015-12-015795855795852,0005,850
2015-11-3057260057258050,0005,800
2015-11-275665675645675,0005,670
2015-11-265665665665661,0005,660
2015-11-255665685655688,0005,680
2015-11-2456656656356611,0005,660
2015-11-205635655635653,0005,650
2015-11-195665665625637,0005,630
2015-11-185655665645666,0005,660
2015-11-175625625615613,0005,610
2015-11-165605605565607,0005,600
2015-11-135585585585581,0005,580
2015-11-1255356055255826,0005,580
2015-11-115545555545553,0005,550
2015-11-105525525525524,0005,520
2015-11-0955155154755031,0005,500
2015-11-065535535515515,0005,510
2015-11-055555555545542,0005,540
2015-11-0455355355355317,0005,530
2015-11-0256056055055215,0005,520
2015-10-305695695695691,0005,690
2015-10-295695705685705,0005,700
2015-10-285725725715713,0005,710
2015-10-275745745745742,0005,740
2015-10-265725745725744,0005,740
2015-10-235695725695723,0005,720
2015-10-225705705695693,0005,690
2015-10-215735735705707,0005,700
2015-10-205735735735732,0005,730
2015-10-195805805705723,0005,720
2015-10-165795805795803,0005,800
2015-10-155725795725794,0005,790
2015-10-135715725715729,0005,720
2015-10-095745745695692,0005,690
2015-10-085745745745741,0005,740
2015-10-075695745695744,0005,740
2015-10-065695695695692,0005,690
2015-10-0556257156256911,0005,690
2015-10-025625625625621,0005,620
2015-10-015625625625622,0005,620
2015-09-295735735615627,0005,620
2015-09-285745795745793,0005,790
2015-09-2557157157157110,0005,710
2015-09-2456857156857113,0005,710
2015-09-185665665655652,0005,650
2015-09-175615655615654,0005,650
2015-09-155695695625636,0005,630
2015-09-145695705695695,0005,690
2015-09-115735805735805,0005,800
2015-09-105765765685682,0005,680
2015-09-095765765765761,0005,760
2015-09-085715715715711,0005,710
2015-09-075725725725721,0005,720
2015-09-045745745675687,0005,680
2015-09-035805805805801,0005,800
2015-09-025755755745743,0005,740
2015-09-015755755705703,0005,700
2015-08-315755765705706,0005,700
2015-08-2857658056856812,0005,680
2015-08-2757057056056011,0005,600
2015-08-265505505505503,0005,500
2015-08-2557757754554621,0005,460
2015-08-2460060055758024,0005,800
2015-08-2161061060060011,0006,000
2015-08-2060161060161030,0006,100
2015-08-196006005985988,0005,980
2015-08-1860060059559510,0005,950
2015-08-176006006006006,0006,000
2015-08-146006006006006,0006,000
2015-08-1360060059559811,0005,980
2015-08-1259659659659613,0005,960
2015-08-115965965965965,0005,960
2015-08-105955965955965,0005,960
2015-08-076036035955959,0005,950
2015-08-066046046046041,0006,040
2015-08-056026026026021,0006,020
2015-08-046006026006022,0006,020
2015-08-036046046046041,0006,040
2015-07-316056056006009,0006,000
2015-07-306056056056051,0006,050
2015-07-296056056046042,0006,040
2015-07-286046046046043,0006,040
2015-07-276046046046041,0006,040
2015-07-246056056006002,0006,000
2015-07-2360560560560515,0006,050
2015-07-226026056026058,0006,050
2015-07-216016026016023,0006,020
2015-07-176006016006014,0006,010
2015-07-166006005985989,0005,980
2015-07-156046046006007,0006,000
2015-07-146006005955959,0005,950
2015-07-135996005905999,0005,990
2015-07-1059159459159412,0005,940
2015-07-0960060057758014,0005,800
2015-07-086036036006005,0006,000
2015-07-076006006006001,0006,000
2015-07-066056056006003,0006,000
2015-07-036056056006005,0006,000
2015-07-026046046006002,0006,000
2015-07-015996015996009,0006,000
2015-06-305925955925955,0005,950
2015-06-2960260258759210,0005,920
2015-06-266026026026021,0006,020
2015-06-255996025995994,0005,990
2015-06-246036035995992,0005,990
2015-06-236046046016015,0006,010
2015-06-226026026016012,0006,010
2015-06-196026026006004,0006,000
2015-06-186006036006034,0006,030
2015-06-176046066016019,0006,010
2015-06-166006016006004,0006,000
2015-06-1560260260060014,0006,000
2015-06-1259960459960412,0006,040
2015-06-1160060659059926,0005,990
2015-06-1059960259960213,0006,020
2015-06-0959559659559612,0005,960
2015-06-0858859058859011,0005,900
2015-06-0557858557858515,0005,850
2015-06-045795795795791,0005,790
2015-06-0357857857857810,0005,780
2015-06-0256657256657222,0005,720
2015-06-015665665665665,0005,660
2015-05-295745745665666,0005,660
2015-05-285745745745748,0005,740
2015-05-275745745745744,0005,740
2015-05-265745745745749,0005,740
2015-05-2557357557357413,0005,740
2015-05-2256657256657213,0005,720
2015-05-2155856555856526,0005,650
2015-05-2055756155755721,0005,570
2015-05-1955755755155747,0005,570
2015-05-1854455154254230,0005,420
2015-05-1554954953654213,0005,420
2015-05-145465465465461,0005,460
2015-05-135465465465462,0005,460
2015-05-1254054253954218,0005,420
2015-05-115445445405405,0005,400
2015-05-0854554654354412,0005,440
2015-05-0754954954454616,0005,460
2015-05-0155255454954911,0005,490
2015-04-305585585565588,0005,580
2015-04-285595595595591,0005,590
2015-04-2756456755755715,0005,570
2015-04-245655665645647,0005,640
2015-04-2357457456556512,0005,650
2015-04-225705755705749,0005,740
2015-04-215695695675673,0005,670
2015-04-205735735675675,0005,670
2015-04-175855855725738,0005,730
2015-04-165725755725752,0005,750
2015-04-155695705695703,0005,700
2015-04-1456456956456911,0005,690
2015-04-135635645635642,0005,640
2015-04-105655655625634,0005,630
2015-04-0956456456156113,0005,610
2015-04-085685685655653,0005,650
2015-04-075685685655686,0005,680
2015-04-065695695685684,0005,680
2015-04-035695695695691,0005,690
2015-04-025645695645657,0005,650
2015-04-015795795645644,0005,640
2015-03-315775795745745,0005,740
2015-03-305805805775775,0005,770
2015-03-2758158356157837,0005,780
2015-03-2660360359859810,0005,980
2015-03-256096106046048,0006,040
2015-03-2460160960160911,0006,090
2015-03-2360761059460142,0006,010
2015-03-2060960960760711,0006,070
2015-03-195995995915925,0005,920
2015-03-1859160059159714,0005,970
2015-03-1758060058059760,0005,970
2015-03-1656056355856110,0005,610
2015-03-1355055655055615,0005,560
2015-03-125505525505523,0005,520
2015-03-1154755154654623,0005,460
2015-03-105475475405404,0005,400
2015-03-0953254853254522,0005,450
2015-03-065325335325323,0005,320
2015-03-055425425325328,0005,320
2015-03-045395395385384,0005,380
2015-03-0353753952553912,0005,390
2015-03-0252853852853830,0005,380
2015-02-275275275265274,0005,270
2015-02-2651752451752415,0005,240
2015-02-255175175175171,0005,170
2015-02-245175175125122,0005,120
2015-02-235155185155157,0005,150
2015-02-205155165155156,0005,150
2015-02-195105145105144,0005,140
2015-02-185105105105101,0005,100
2015-02-135065105065103,0005,100
2015-02-125115135085083,0005,080
2015-02-105105105055105,0005,100
2015-02-0950850950650814,0005,080
2015-02-0651051851051021,0005,100
2015-02-054975024964966,0004,960
2015-02-044954994954993,0004,990
2015-02-035035035005002,0005,000
2015-01-305035035035031,0005,030
2015-01-295055055035037,0005,030
2015-01-285105105055056,0005,050
2015-01-275045055045053,0005,050
2015-01-265025025025023,0005,020
2015-01-235015025015022,0005,020
2015-01-225015014954987,0004,980
2015-01-215015015015013,0005,010
2015-01-204955014955016,0005,010
2015-01-194954954954952,0004,950
2015-01-164974974954955,0004,950
2015-01-154995034995033,0005,030
2015-01-144995004984984,0004,980
2015-01-135005004994996,0004,990
2015-01-095025025025023,0005,020
2015-01-085025045015029,0005,020
2015-01-074995004995004,0005,000
2015-01-064994994984997,0004,990
2015-01-054994994994992,0004,990

分割・併合履歴 : [2016-09-28]1株→0.1株