5983 イワブチ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 4,655 |
| 2018-12-27 | - | - | - | 4,600 | - | 4,600 |
| 2018-12-26 | 4,360 | 4,600 | 4,360 | 4,600 | 700 | 4,600 |
| 2018-12-25 | 4,700 | 4,700 | 4,360 | 4,360 | 3,900 | 4,360 |
| 2018-12-21 | 4,700 | 4,700 | 4,700 | 4,700 | 2,200 | 4,700 |
| 2018-12-20 | 4,800 | 4,805 | 4,700 | 4,700 | 2,200 | 4,700 |
| 2018-12-19 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2018-12-18 | 4,820 | 4,820 | 4,790 | 4,800 | 900 | 4,800 |
| 2018-12-17 | 4,810 | 4,810 | 4,810 | 4,810 | 200 | 4,810 |
| 2018-12-14 | 4,815 | 4,825 | 4,815 | 4,825 | 800 | 4,825 |
| 2018-12-13 | 4,815 | 4,815 | 4,815 | 4,815 | 700 | 4,815 |
| 2018-12-12 | 4,815 | 4,815 | 4,815 | 4,815 | 800 | 4,815 |
| 2018-12-11 | 4,820 | 4,820 | 4,815 | 4,815 | 200 | 4,815 |
| 2018-12-10 | 4,820 | 4,820 | 4,820 | 4,820 | 500 | 4,820 |
| 2018-12-07 | 4,830 | 4,855 | 4,825 | 4,825 | 1,200 | 4,825 |
| 2018-12-06 | 4,850 | 4,850 | 4,850 | 4,850 | 400 | 4,850 |
| 2018-12-05 | 4,830 | 4,850 | 4,825 | 4,850 | 400 | 4,850 |
| 2018-12-04 | 4,855 | 4,860 | 4,855 | 4,855 | 1,700 | 4,855 |
| 2018-12-03 | 4,910 | 4,910 | 4,850 | 4,855 | 4,000 | 4,855 |
| 2018-11-30 | 5,050 | 5,050 | 4,920 | 4,920 | 1,000 | 4,920 |
| 2018-11-29 | 5,050 | 5,050 | 5,020 | 5,040 | 300 | 5,040 |
| 2018-11-28 | - | - | - | 5,030 | - | 5,030 |
| 2018-11-27 | 5,030 | 5,030 | 5,030 | 5,030 | 200 | 5,030 |
| 2018-11-26 | 5,030 | 5,030 | 5,030 | 5,030 | 200 | 5,030 |
| 2018-11-22 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,030 |
| 2018-11-21 | - | - | - | 5,030 | - | 5,030 |
| 2018-11-20 | 5,030 | 5,030 | 5,030 | 5,030 | 300 | 5,030 |
| 2018-11-19 | - | - | - | 5,030 | - | 5,030 |
| 2018-11-16 | 5,000 | 5,030 | 5,000 | 5,030 | 500 | 5,030 |
| 2018-11-15 | 5,010 | 5,010 | 5,000 | 5,000 | 200 | 5,000 |
| 2018-11-14 | 5,010 | 5,010 | 5,010 | 5,010 | 200 | 5,010 |
| 2018-11-13 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 5,010 |
| 2018-11-12 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 5,010 |
| 2018-11-09 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,030 |
| 2018-11-08 | 5,010 | 5,010 | 5,010 | 5,010 | 1,800 | 5,010 |
| 2018-11-07 | - | - | - | 5,030 | - | 5,030 |
| 2018-11-06 | 5,030 | 5,030 | 5,030 | 5,030 | 200 | 5,030 |
| 2018-11-05 | - | - | - | 5,060 | - | 5,060 |
| 2018-11-02 | 5,010 | 5,060 | 5,010 | 5,060 | 400 | 5,060 |
| 2018-11-01 | 5,050 | 5,050 | 5,030 | 5,030 | 500 | 5,030 |
| 2018-10-31 | 5,090 | 5,090 | 5,060 | 5,060 | 300 | 5,060 |
| 2018-10-30 | 5,060 | 5,060 | 5,060 | 5,060 | 800 | 5,060 |
| 2018-10-29 | 5,080 | 5,080 | 5,060 | 5,060 | 1,500 | 5,060 |
| 2018-10-26 | 5,190 | 5,190 | 5,040 | 5,140 | 1,600 | 5,140 |
| 2018-10-25 | 5,230 | 5,230 | 5,070 | 5,190 | 3,500 | 5,190 |
| 2018-10-24 | 5,190 | 5,230 | 5,140 | 5,230 | 3,100 | 5,230 |
| 2018-10-23 | 5,290 | 5,290 | 5,290 | 5,290 | 200 | 5,290 |
| 2018-10-22 | 5,300 | 5,300 | 5,280 | 5,290 | 1,400 | 5,290 |
| 2018-10-19 | 5,300 | 5,300 | 5,300 | 5,300 | 1,300 | 5,300 |
| 2018-10-18 | 5,330 | 5,350 | 5,330 | 5,350 | 900 | 5,350 |
| 2018-10-17 | - | - | - | 5,380 | - | 5,380 |
| 2018-10-16 | - | - | - | 5,380 | - | 5,380 |
| 2018-10-15 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 5,380 |
| 2018-10-12 | 5,380 | 5,380 | 5,380 | 5,380 | 1,400 | 5,380 |
| 2018-10-11 | 5,420 | 5,420 | 5,310 | 5,310 | 2,500 | 5,310 |
| 2018-10-10 | 5,460 | 5,460 | 5,460 | 5,460 | 300 | 5,460 |
| 2018-10-09 | 5,490 | 5,490 | 5,440 | 5,490 | 800 | 5,490 |
| 2018-10-05 | 5,550 | 5,550 | 5,490 | 5,490 | 1,300 | 5,490 |
| 2018-10-04 | 5,570 | 5,600 | 5,570 | 5,570 | 800 | 5,570 |
| 2018-10-03 | 5,640 | 5,640 | 5,600 | 5,600 | 600 | 5,600 |
| 2018-10-02 | 5,660 | 5,660 | 5,640 | 5,640 | 600 | 5,640 |
| 2018-10-01 | 5,750 | 5,750 | 5,660 | 5,660 | 1,700 | 5,660 |
| 2018-09-28 | 5,660 | 5,790 | 5,660 | 5,790 | 2,200 | 5,790 |
| 2018-09-27 | 5,630 | 5,670 | 5,630 | 5,670 | 300 | 5,670 |
| 2018-09-26 | 5,620 | 5,720 | 5,530 | 5,720 | 1,700 | 5,720 |
| 2018-09-25 | 5,540 | 5,660 | 5,540 | 5,660 | 1,900 | 5,660 |
| 2018-09-21 | 5,540 | 5,570 | 5,520 | 5,520 | 1,000 | 5,520 |
| 2018-09-20 | 5,460 | 5,540 | 5,460 | 5,540 | 1,700 | 5,540 |
| 2018-09-19 | 5,440 | 5,450 | 5,440 | 5,450 | 1,900 | 5,450 |
| 2018-09-18 | 5,520 | 5,520 | 5,500 | 5,500 | 2,000 | 5,500 |
| 2018-09-14 | 5,500 | 5,570 | 5,500 | 5,570 | 1,900 | 5,570 |
| 2018-09-13 | 5,600 | 5,600 | 5,500 | 5,510 | 3,000 | 5,510 |
| 2018-09-12 | 5,600 | 5,600 | 5,470 | 5,600 | 5,900 | 5,600 |
| 2018-09-11 | 5,780 | 5,780 | 5,560 | 5,600 | 4,500 | 5,600 |
| 2018-09-10 | 5,900 | 5,900 | 5,600 | 5,740 | 13,200 | 5,740 |
| 2018-09-07 | 6,190 | 6,400 | 5,850 | 6,000 | 20,500 | 6,000 |
| 2018-09-06 | 8,000 | 8,080 | 6,300 | 6,390 | 69,300 | 6,390 |
| 2018-09-05 | 7,200 | 7,550 | 7,200 | 7,550 | 22,800 | 7,550 |
| 2018-09-04 | 6,050 | 6,590 | 6,050 | 6,550 | 5,600 | 6,550 |
| 2018-09-03 | 5,750 | 6,250 | 5,750 | 6,050 | 5,500 | 6,050 |
| 2018-08-31 | 5,650 | 5,800 | 5,650 | 5,750 | 700 | 5,750 |
| 2018-08-30 | 5,600 | 5,650 | 5,600 | 5,650 | 400 | 5,650 |
| 2018-08-29 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2018-08-28 | - | - | - | 5,600 | - | 5,600 |
| 2018-08-27 | 5,600 | 5,600 | 5,600 | 5,600 | 800 | 5,600 |
| 2018-08-24 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2018-08-23 | 5,580 | 5,600 | 5,580 | 5,600 | 200 | 5,600 |
| 2018-08-22 | 5,590 | 5,590 | 5,580 | 5,580 | 300 | 5,580 |
| 2018-08-21 | 5,550 | 5,600 | 5,550 | 5,600 | 500 | 5,600 |
| 2018-08-20 | 5,450 | 5,550 | 5,450 | 5,550 | 1,700 | 5,550 |
| 2018-08-17 | - | - | - | 5,450 | - | 5,450 |
| 2018-08-16 | - | - | - | 5,450 | - | 5,450 |
| 2018-08-15 | - | - | - | 5,450 | - | 5,450 |
| 2018-08-14 | - | - | - | 5,450 | - | 5,450 |
| 2018-08-13 | - | - | - | 5,450 | - | 5,450 |
| 2018-08-10 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2018-08-09 | - | - | - | 5,460 | - | 5,460 |
| 2018-08-08 | 5,460 | 5,460 | 5,450 | 5,460 | 400 | 5,460 |
| 2018-08-07 | 5,500 | 5,550 | 5,460 | 5,460 | 300 | 5,460 |
| 2018-08-06 | - | - | - | 5,450 | - | 5,450 |
| 2018-08-03 | - | - | - | 5,450 | - | 5,450 |
| 2018-08-02 | 5,450 | 5,450 | 5,450 | 5,450 | 300 | 5,450 |
| 2018-08-01 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 5,450 |
| 2018-07-31 | 5,460 | 5,460 | 5,450 | 5,450 | 1,400 | 5,450 |
| 2018-07-30 | 5,680 | 5,680 | 5,500 | 5,500 | 1,300 | 5,500 |
| 2018-07-27 | - | - | - | 5,680 | - | 5,680 |
| 2018-07-26 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 5,680 |
| 2018-07-25 | 5,730 | 5,730 | 5,670 | 5,670 | 1,400 | 5,670 |
| 2018-07-24 | - | - | - | 5,730 | - | 5,730 |
| 2018-07-23 | - | - | - | 5,730 | - | 5,730 |
| 2018-07-20 | 5,730 | 5,730 | 5,730 | 5,730 | 2,600 | 5,730 |
| 2018-07-19 | 5,790 | 5,790 | 5,730 | 5,730 | 800 | 5,730 |
| 2018-07-18 | 5,850 | 5,850 | 5,810 | 5,810 | 800 | 5,810 |
| 2018-07-17 | 5,860 | 5,910 | 5,860 | 5,910 | 200 | 5,910 |
| 2018-07-13 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
| 2018-07-12 | - | - | - | 5,880 | - | 5,880 |
| 2018-07-11 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 5,880 |
| 2018-07-10 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 | 5,780 |
| 2018-07-09 | - | - | - | 5,800 | - | 5,800 |
| 2018-07-06 | - | - | - | 5,800 | - | 5,800 |
| 2018-07-05 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2018-07-04 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 5,880 |
| 2018-07-03 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 5,880 |
| 2018-07-02 | 5,860 | 5,860 | 5,800 | 5,800 | 200 | 5,800 |
| 2018-06-29 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 5,860 |
| 2018-06-28 | 5,900 | 5,900 | 5,860 | 5,860 | 1,100 | 5,860 |
| 2018-06-27 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
| 2018-06-26 | 5,980 | 5,980 | 5,980 | 5,980 | 100 | 5,980 |
| 2018-06-25 | 6,060 | 6,070 | 6,060 | 6,070 | 700 | 6,070 |
| 2018-06-22 | 6,060 | 6,060 | 6,060 | 6,060 | 200 | 6,060 |
| 2018-06-21 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-06-20 | 6,060 | 6,060 | 6,060 | 6,060 | 400 | 6,060 |
| 2018-06-19 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-06-18 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-06-15 | 6,060 | 6,060 | 6,060 | 6,060 | 100 | 6,060 |
| 2018-06-14 | - | - | - | 6,130 | - | 6,130 |
| 2018-06-13 | - | - | - | 6,130 | - | 6,130 |
| 2018-06-12 | 6,060 | 6,130 | 6,040 | 6,130 | 500 | 6,130 |
| 2018-06-11 | 6,060 | 6,060 | 6,060 | 6,060 | 500 | 6,060 |
| 2018-06-08 | 6,050 | 6,050 | 6,050 | 6,050 | 500 | 6,050 |
| 2018-06-07 | - | - | - | 6,050 | - | 6,050 |
| 2018-06-06 | - | - | - | 6,050 | - | 6,050 |
| 2018-06-05 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 6,050 |
| 2018-06-04 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 6,050 |
| 2018-06-01 | - | - | - | 6,110 | - | 6,110 |
| 2018-05-31 | - | - | - | 6,110 | - | 6,110 |
| 2018-05-30 | 6,060 | 6,110 | 6,060 | 6,110 | 700 | 6,110 |
| 2018-05-29 | - | - | - | 6,100 | - | 6,100 |
| 2018-05-28 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 2018-05-25 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 2018-05-24 | - | - | - | 6,100 | - | 6,100 |
| 2018-05-23 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 2018-05-22 | 6,250 | 6,250 | 6,100 | 6,100 | 1,700 | 6,100 |
| 2018-05-21 | 6,250 | 6,300 | 6,250 | 6,260 | 600 | 6,260 |
| 2018-05-18 | 6,260 | 6,290 | 6,250 | 6,250 | 800 | 6,250 |
| 2018-05-17 | 6,220 | 6,300 | 6,220 | 6,290 | 700 | 6,290 |
| 2018-05-16 | 6,180 | 6,200 | 6,180 | 6,200 | 300 | 6,200 |
| 2018-05-15 | 6,150 | 6,150 | 6,140 | 6,140 | 400 | 6,140 |
| 2018-05-14 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 6,100 |
| 2018-05-11 | 6,100 | 6,100 | 6,100 | 6,100 | 500 | 6,100 |
| 2018-05-10 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 6,100 |
| 2018-05-09 | 6,070 | 6,100 | 6,070 | 6,100 | 400 | 6,100 |
| 2018-05-08 | 6,070 | 6,070 | 6,070 | 6,070 | 200 | 6,070 |
| 2018-05-07 | 6,060 | 6,070 | 6,060 | 6,070 | 200 | 6,070 |
| 2018-05-02 | - | - | - | 6,050 | - | 6,050 |
| 2018-05-01 | 6,020 | 6,050 | 6,020 | 6,050 | 400 | 6,050 |
| 2018-04-27 | - | - | - | 6,010 | - | 6,010 |
| 2018-04-26 | 6,010 | 6,010 | 6,010 | 6,010 | 200 | 6,010 |
| 2018-04-25 | - | - | - | 6,010 | - | 6,010 |
| 2018-04-24 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2018-04-23 | 6,000 | 6,010 | 5,990 | 6,010 | 600 | 6,010 |
| 2018-04-20 | 6,000 | 6,000 | 6,000 | 6,000 | 700 | 6,000 |
| 2018-04-19 | 6,000 | 6,010 | 5,960 | 6,000 | 800 | 6,000 |
| 2018-04-18 | 6,120 | 6,120 | 5,860 | 6,000 | 3,900 | 6,000 |
| 2018-04-17 | 6,170 | 6,170 | 6,150 | 6,150 | 300 | 6,150 |
| 2018-04-16 | 6,170 | 6,170 | 6,170 | 6,170 | 200 | 6,170 |
| 2018-04-13 | 6,170 | 6,170 | 6,170 | 6,170 | 100 | 6,170 |
| 2018-04-09 | 6,230 | 6,230 | 6,230 | 6,230 | 200 | 6,230 |
| 2018-04-06 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2018-04-04 | 6,310 | 6,310 | 6,250 | 6,250 | 200 | 6,250 |
| 2018-03-30 | 6,130 | 6,260 | 6,130 | 6,220 | 700 | 6,220 |
| 2018-03-29 | 6,100 | 6,180 | 6,100 | 6,180 | 1,100 | 6,180 |
| 2018-03-28 | 6,100 | 6,100 | 6,090 | 6,100 | 300 | 6,100 |
| 2018-03-27 | 6,060 | 6,140 | 6,060 | 6,140 | 2,100 | 6,140 |
| 2018-03-26 | 6,110 | 6,190 | 6,110 | 6,140 | 600 | 6,140 |
| 2018-03-23 | 6,120 | 6,150 | 6,100 | 6,150 | 800 | 6,150 |
| 2018-03-22 | 6,100 | 6,130 | 6,100 | 6,130 | 300 | 6,130 |
| 2018-03-20 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 6,100 |
| 2018-03-19 | 6,110 | 6,110 | 6,100 | 6,100 | 200 | 6,100 |
| 2018-03-16 | 6,100 | 6,130 | 6,100 | 6,130 | 200 | 6,130 |
| 2018-03-15 | 6,080 | 6,130 | 6,080 | 6,130 | 200 | 6,130 |
| 2018-03-14 | 6,070 | 6,150 | 6,070 | 6,150 | 500 | 6,150 |
| 2018-03-13 | 6,050 | 6,100 | 6,050 | 6,100 | 300 | 6,100 |
| 2018-03-09 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2018-03-08 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 2018-03-07 | 6,100 | 6,100 | 6,100 | 6,100 | 900 | 6,100 |
| 2018-03-06 | 6,200 | 6,200 | 6,100 | 6,100 | 400 | 6,100 |
| 2018-03-05 | 6,360 | 6,360 | 6,150 | 6,150 | 1,200 | 6,150 |
| 2018-03-02 | 6,320 | 6,360 | 6,320 | 6,360 | 500 | 6,360 |
| 2018-03-01 | 6,500 | 6,500 | 6,150 | 6,220 | 1,700 | 6,220 |
| 2018-02-28 | 6,610 | 6,620 | 6,560 | 6,560 | 900 | 6,560 |
| 2018-02-23 | 6,650 | 6,650 | 6,600 | 6,600 | 200 | 6,600 |
| 2018-02-22 | 6,650 | 6,650 | 6,650 | 6,650 | 100 | 6,650 |
| 2018-02-21 | 6,540 | 6,600 | 6,540 | 6,600 | 200 | 6,600 |
| 2018-02-20 | 6,570 | 6,570 | 6,480 | 6,480 | 700 | 6,480 |
| 2018-02-19 | 6,750 | 6,750 | 6,750 | 6,750 | 300 | 6,750 |
| 2018-02-16 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 6,750 |
| 2018-02-15 | 6,720 | 6,720 | 6,720 | 6,720 | 100 | 6,720 |
| 2018-02-14 | 6,720 | 6,720 | 6,720 | 6,720 | 700 | 6,720 |
| 2018-02-09 | 6,660 | 6,720 | 6,620 | 6,720 | 1,200 | 6,720 |
| 2018-02-08 | 6,700 | 6,720 | 6,690 | 6,720 | 800 | 6,720 |
| 2018-02-07 | 6,620 | 6,800 | 6,620 | 6,700 | 1,500 | 6,700 |
| 2018-02-06 | 6,550 | 6,820 | 6,450 | 6,820 | 1,800 | 6,820 |
| 2018-02-05 | 6,690 | 6,830 | 6,590 | 6,720 | 1,400 | 6,720 |
| 2018-02-02 | 6,830 | 6,830 | 6,700 | 6,700 | 300 | 6,700 |
| 2018-01-31 | 6,630 | 6,630 | 6,600 | 6,630 | 900 | 6,630 |
| 2018-01-30 | 6,680 | 6,680 | 6,680 | 6,680 | 100 | 6,680 |
| 2018-01-29 | 6,890 | 6,890 | 6,780 | 6,880 | 400 | 6,880 |
| 2018-01-26 | 6,990 | 6,990 | 6,810 | 6,890 | 1,000 | 6,890 |
| 2018-01-25 | 6,950 | 6,990 | 6,950 | 6,990 | 400 | 6,990 |
| 2018-01-24 | 6,950 | 6,950 | 6,950 | 6,950 | 400 | 6,950 |
| 2018-01-23 | 6,890 | 6,960 | 6,890 | 6,960 | 700 | 6,960 |
| 2018-01-22 | 6,810 | 6,880 | 6,810 | 6,880 | 800 | 6,880 |
| 2018-01-19 | 6,790 | 6,820 | 6,790 | 6,800 | 1,800 | 6,800 |
| 2018-01-18 | 6,780 | 6,780 | 6,600 | 6,760 | 1,500 | 6,760 |
| 2018-01-17 | 6,780 | 6,780 | 6,770 | 6,780 | 600 | 6,780 |
| 2018-01-16 | 6,730 | 6,730 | 6,730 | 6,730 | 100 | 6,730 |
| 2018-01-15 | 6,520 | 6,830 | 6,520 | 6,820 | 1,900 | 6,820 |
| 2018-01-12 | 6,510 | 6,510 | 6,510 | 6,510 | 100 | 6,510 |
| 2018-01-11 | 6,510 | 6,510 | 6,510 | 6,510 | 200 | 6,510 |
| 2018-01-10 | 6,400 | 6,450 | 6,400 | 6,450 | 200 | 6,450 |
| 2018-01-09 | 6,490 | 6,500 | 6,450 | 6,500 | 800 | 6,500 |
| 2018-01-04 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 6,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株