5983 イワブチ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 5,150 |
| 2016-12-28 | 5,100 | 5,150 | 5,100 | 5,150 | 1,000 | 5,150 |
| 2016-12-27 | 5,150 | 5,150 | 5,150 | 5,150 | 2,600 | 5,150 |
| 2016-12-26 | 5,030 | 5,300 | 5,030 | 5,150 | 2,000 | 5,150 |
| 2016-12-22 | 5,010 | 5,020 | 5,010 | 5,020 | 200 | 5,020 |
| 2016-12-21 | 5,010 | 5,010 | 5,010 | 5,010 | 200 | 5,010 |
| 2016-12-20 | 4,990 | 5,010 | 4,990 | 5,010 | 1,700 | 5,010 |
| 2016-12-19 | 4,990 | 4,990 | 4,990 | 4,990 | 300 | 4,990 |
| 2016-12-16 | 4,955 | 4,980 | 4,955 | 4,980 | 600 | 4,980 |
| 2016-12-15 | 4,940 | 4,990 | 4,940 | 4,950 | 900 | 4,950 |
| 2016-12-14 | 4,935 | 4,935 | 4,935 | 4,935 | 700 | 4,935 |
| 2016-12-13 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 4,930 |
| 2016-12-12 | 4,920 | 4,920 | 4,920 | 4,920 | 400 | 4,920 |
| 2016-12-09 | 4,910 | 4,935 | 4,910 | 4,925 | 600 | 4,925 |
| 2016-12-08 | 4,905 | 4,905 | 4,905 | 4,905 | 300 | 4,905 |
| 2016-12-07 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 4,905 |
| 2016-12-06 | 4,905 | 4,905 | 4,905 | 4,905 | 700 | 4,905 |
| 2016-12-05 | 4,900 | 4,905 | 4,900 | 4,905 | 1,100 | 4,905 |
| 2016-12-02 | 4,850 | 4,895 | 4,850 | 4,895 | 300 | 4,895 |
| 2016-12-01 | 4,835 | 4,870 | 4,835 | 4,850 | 600 | 4,850 |
| 2016-11-30 | 4,830 | 4,835 | 4,830 | 4,835 | 300 | 4,835 |
| 2016-11-29 | 4,825 | 4,825 | 4,815 | 4,825 | 400 | 4,825 |
| 2016-11-28 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2016-11-25 | 4,785 | 4,800 | 4,785 | 4,800 | 600 | 4,800 |
| 2016-11-24 | 4,795 | 4,795 | 4,780 | 4,780 | 200 | 4,780 |
| 2016-11-22 | 4,795 | 4,795 | 4,795 | 4,795 | 900 | 4,795 |
| 2016-11-21 | 4,760 | 4,795 | 4,760 | 4,795 | 500 | 4,795 |
| 2016-11-18 | 4,780 | 4,780 | 4,750 | 4,750 | 600 | 4,750 |
| 2016-11-17 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 4,750 |
| 2016-11-16 | 4,745 | 4,745 | 4,700 | 4,700 | 800 | 4,700 |
| 2016-11-15 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2016-11-11 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2016-11-10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2016-11-09 | 4,755 | 4,755 | 4,700 | 4,700 | 600 | 4,700 |
| 2016-11-02 | 4,750 | 4,750 | 4,740 | 4,740 | 400 | 4,740 |
| 2016-11-01 | 4,760 | 4,760 | 4,755 | 4,755 | 200 | 4,755 |
| 2016-10-28 | 4,770 | 4,770 | 4,770 | 4,770 | 200 | 4,770 |
| 2016-10-25 | 4,750 | 4,750 | 4,745 | 4,745 | 200 | 4,745 |
| 2016-10-24 | 4,695 | 4,720 | 4,695 | 4,720 | 300 | 4,720 |
| 2016-10-21 | 4,700 | 4,700 | 4,695 | 4,695 | 200 | 4,695 |
| 2016-10-20 | 4,670 | 4,680 | 4,670 | 4,680 | 200 | 4,680 |
| 2016-10-19 | 4,735 | 4,735 | 4,610 | 4,670 | 4,000 | 4,670 |
| 2016-10-12 | 4,730 | 4,730 | 4,730 | 4,730 | 1,900 | 4,730 |
| 2016-10-11 | 4,750 | 4,750 | 4,730 | 4,730 | 800 | 4,730 |
| 2016-10-06 | 4,750 | 4,750 | 4,750 | 4,750 | 500 | 4,750 |
| 2016-10-05 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 4,750 |
| 2016-10-04 | 4,750 | 4,750 | 4,745 | 4,745 | 300 | 4,745 |
| 2016-10-03 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 4,750 |
| 2016-09-30 | 4,780 | 4,780 | 4,750 | 4,750 | 1,500 | 4,750 |
| 2016-09-28 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 4,780 |
| 2016-09-27 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2016-09-26 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 2016-09-23 | 477 | 480 | 477 | 480 | 3,000 | 4,800 |
| 2016-09-20 | 480 | 480 | 477 | 477 | 15,000 | 4,770 |
| 2016-09-15 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2016-09-14 | 476 | 476 | 476 | 476 | 3,000 | 4,760 |
| 2016-09-13 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-09-09 | 474 | 475 | 474 | 475 | 3,000 | 4,750 |
| 2016-09-07 | 477 | 477 | 470 | 470 | 16,000 | 4,700 |
| 2016-09-06 | 477 | 479 | 477 | 477 | 4,000 | 4,770 |
| 2016-09-05 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2016-09-02 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2016-09-01 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2016-08-31 | 478 | 479 | 478 | 479 | 4,000 | 4,790 |
| 2016-08-30 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 2016-08-29 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2016-08-26 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2016-08-25 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2016-08-24 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 2016-08-23 | 476 | 478 | 476 | 478 | 2,000 | 4,780 |
| 2016-08-18 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-08-15 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2016-08-12 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2016-08-09 | 479 | 479 | 479 | 479 | 4,000 | 4,790 |
| 2016-08-08 | 474 | 475 | 473 | 473 | 6,000 | 4,730 |
| 2016-08-05 | 473 | 473 | 473 | 473 | 16,000 | 4,730 |
| 2016-08-04 | 481 | 482 | 478 | 478 | 6,000 | 4,780 |
| 2016-08-03 | 488 | 488 | 483 | 483 | 3,000 | 4,830 |
| 2016-08-02 | 497 | 497 | 490 | 490 | 8,000 | 4,900 |
| 2016-07-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2016-07-26 | 500 | 500 | 500 | 500 | 19,000 | 5,000 |
| 2016-07-25 | 495 | 500 | 495 | 500 | 5,000 | 5,000 |
| 2016-07-22 | 498 | 498 | 492 | 492 | 14,000 | 4,920 |
| 2016-07-21 | 493 | 498 | 493 | 498 | 15,000 | 4,980 |
| 2016-07-20 | 485 | 493 | 485 | 493 | 5,000 | 4,930 |
| 2016-07-19 | 481 | 482 | 481 | 482 | 2,000 | 4,820 |
| 2016-07-13 | 480 | 480 | 478 | 478 | 2,000 | 4,780 |
| 2016-07-12 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 2016-07-06 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2016-07-05 | 474 | 477 | 474 | 477 | 10,000 | 4,770 |
| 2016-07-04 | 474 | 474 | 474 | 474 | 11,000 | 4,740 |
| 2016-07-01 | 474 | 474 | 474 | 474 | 7,000 | 4,740 |
| 2016-06-30 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2016-06-29 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2016-06-24 | 481 | 481 | 469 | 469 | 12,000 | 4,690 |
| 2016-06-22 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2016-06-21 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2016-06-20 | 481 | 485 | 481 | 485 | 2,000 | 4,850 |
| 2016-06-17 | 480 | 481 | 480 | 481 | 12,000 | 4,810 |
| 2016-06-16 | 485 | 488 | 481 | 481 | 5,000 | 4,810 |
| 2016-06-15 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 2016-06-14 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 2016-06-13 | 487 | 487 | 486 | 486 | 3,000 | 4,860 |
| 2016-06-09 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
| 2016-06-08 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 2016-06-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2016-06-03 | 483 | 487 | 483 | 485 | 6,000 | 4,850 |
| 2016-06-02 | 480 | 486 | 479 | 486 | 23,000 | 4,860 |
| 2016-05-30 | 492 | 495 | 492 | 495 | 2,000 | 4,950 |
| 2016-05-27 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2016-05-26 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2016-05-25 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2016-05-24 | 492 | 492 | 492 | 492 | 6,000 | 4,920 |
| 2016-05-23 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2016-05-19 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2016-05-18 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 2016-05-17 | 481 | 485 | 480 | 485 | 8,000 | 4,850 |
| 2016-05-16 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2016-05-13 | 478 | 478 | 478 | 478 | 22,000 | 4,780 |
| 2016-05-11 | 480 | 480 | 480 | 480 | 20,000 | 4,800 |
| 2016-05-10 | 480 | 480 | 479 | 479 | 32,000 | 4,790 |
| 2016-05-06 | 485 | 486 | 485 | 486 | 5,000 | 4,860 |
| 2016-05-02 | 494 | 494 | 478 | 483 | 28,000 | 4,830 |
| 2016-04-28 | 498 | 498 | 497 | 497 | 2,000 | 4,970 |
| 2016-04-25 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2016-04-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2016-04-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2016-04-20 | 499 | 499 | 497 | 498 | 4,000 | 4,980 |
| 2016-04-19 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2016-04-18 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 2016-04-15 | 495 | 497 | 493 | 493 | 3,000 | 4,930 |
| 2016-04-14 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2016-04-12 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2016-04-07 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2016-04-05 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2016-04-04 | 487 | 487 | 487 | 487 | 6,000 | 4,870 |
| 2016-04-01 | 491 | 491 | 485 | 485 | 5,000 | 4,850 |
| 2016-03-31 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2016-03-30 | 494 | 499 | 494 | 495 | 6,000 | 4,950 |
| 2016-03-29 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2016-03-28 | 519 | 520 | 514 | 514 | 10,000 | 5,140 |
| 2016-03-25 | 513 | 519 | 513 | 519 | 6,000 | 5,190 |
| 2016-03-24 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 2016-03-23 | 516 | 516 | 513 | 513 | 5,000 | 5,130 |
| 2016-03-22 | 514 | 514 | 513 | 513 | 4,000 | 5,130 |
| 2016-03-18 | 514 | 516 | 514 | 514 | 6,000 | 5,140 |
| 2016-03-17 | 514 | 514 | 513 | 513 | 4,000 | 5,130 |
| 2016-03-16 | 509 | 510 | 509 | 510 | 2,000 | 5,100 |
| 2016-03-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2016-03-14 | 506 | 516 | 504 | 510 | 25,000 | 5,100 |
| 2016-03-11 | 514 | 516 | 514 | 516 | 5,000 | 5,160 |
| 2016-03-02 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2016-02-29 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2016-02-26 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2016-02-25 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 2016-02-24 | 493 | 493 | 492 | 492 | 4,000 | 4,920 |
| 2016-02-23 | 491 | 492 | 491 | 492 | 2,000 | 4,920 |
| 2016-02-19 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2016-02-17 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2016-02-16 | 480 | 480 | 474 | 474 | 2,000 | 4,740 |
| 2016-02-15 | 484 | 485 | 480 | 480 | 5,000 | 4,800 |
| 2016-02-12 | 491 | 491 | 490 | 490 | 4,000 | 4,900 |
| 2016-02-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2016-02-09 | 507 | 507 | 500 | 500 | 25,000 | 5,000 |
| 2016-02-08 | 510 | 510 | 507 | 507 | 10,000 | 5,070 |
| 2016-02-05 | 524 | 524 | 520 | 521 | 26,000 | 5,210 |
| 2016-02-04 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2016-02-03 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 2016-02-02 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 2016-01-28 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2016-01-25 | 541 | 546 | 541 | 546 | 3,000 | 5,460 |
| 2016-01-22 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2016-01-21 | 542 | 542 | 541 | 541 | 2,000 | 5,410 |
| 2016-01-20 | 550 | 555 | 542 | 542 | 7,000 | 5,420 |
| 2016-01-19 | 550 | 550 | 550 | 550 | 15,000 | 5,500 |
| 2016-01-18 | 560 | 560 | 549 | 549 | 5,000 | 5,490 |
| 2016-01-15 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2016-01-14 | 561 | 565 | 561 | 564 | 7,000 | 5,640 |
| 2016-01-12 | 572 | 572 | 566 | 566 | 4,000 | 5,660 |
| 2016-01-08 | 569 | 569 | 567 | 567 | 9,000 | 5,670 |
| 2016-01-07 | 565 | 565 | 564 | 564 | 2,000 | 5,640 |
| 2016-01-06 | 569 | 570 | 569 | 570 | 2,000 | 5,700 |
| 2016-01-05 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2016-01-04 | 584 | 584 | 574 | 574 | 6,000 | 5,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株