5983 イワブチ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,6106,7206,5706,6101,7006,610
2019-12-276,7006,8606,6206,6802,1006,680
2019-12-266,5306,7706,5306,7102,0006,710
2019-12-256,5906,8006,2806,53018,9006,530
2019-12-246,6806,6806,2306,4407,2006,440
2019-12-236,7506,7506,6706,6803,6006,680
2019-12-206,6906,7806,6906,7501,6006,750
2019-12-196,7506,7906,6806,6806,3006,680
2019-12-186,6906,9106,6906,8804,3006,880
2019-12-176,8106,8406,6206,7202,8006,720
2019-12-166,7906,9706,7006,7604,5006,760
2019-12-137,0207,0506,5506,6609,8006,660
2019-12-127,0307,0906,8206,9507,1006,950
2019-12-116,8507,1406,7207,14022,0007,140
2019-12-106,7607,0306,3806,59019,7006,590
2019-12-097,2707,2706,5706,73024,4006,730
2019-12-067,3407,8406,9407,290105,3007,290
2019-12-056,0206,8406,0206,84039,3006,840
2019-12-045,5606,5605,5605,84038,8005,840
2019-12-035,5005,5605,4605,5601,2005,560
2019-12-025,4005,8005,4005,5608,0005,560
2019-11-295,3105,3705,3105,3707005,370
2019-11-285,3605,3605,3005,3106005,310
2019-11-275,3105,3105,3105,3102,5005,310
2019-11-265,4005,4005,4005,4001005,400
2019-11-255,4305,4305,3905,4008005,400
2019-11-225,3405,3905,3405,3906005,390
2019-11-215,3105,3405,3105,3403005,340
2019-11-205,2805,3005,2805,2901,6005,290
2019-11-195,2805,2805,2805,2801005,280
2019-11-185,2505,2805,2505,2802005,280
2019-11-155,2705,2705,2505,2502005,250
2019-11-145,3005,3005,3005,3001005,300
2019-11-135,2705,2705,2705,2701005,270
2019-11-125,2605,2605,2205,2503005,250
2019-11-115,2305,2305,2305,2302005,230
2019-11-085,1705,1705,1705,1701005,170
2019-11-075,2705,2705,1805,1805005,180
2019-11-065,2605,2705,1605,1703,6005,170
2019-11-055,4205,4205,3105,3601,1005,360
2019-11-015,3005,3205,2905,3207005,320
2019-10-315,3505,3705,3505,3608005,360
2019-10-305,4005,4305,4005,4303005,430
2019-10-29---5,440-5,440
2019-10-285,4405,4405,4405,4401005,440
2019-10-255,3905,4005,3905,3907005,390
2019-10-245,3605,3905,3605,3904005,390
2019-10-235,4005,4005,3605,3602005,360
2019-10-215,3805,4005,3505,3501,5005,350
2019-10-185,2605,3505,2605,3501,3005,350
2019-10-175,3605,3605,2505,2501,8005,250
2019-10-165,4505,4505,3605,3602,1005,360
2019-10-155,5005,5605,3505,4209,2005,420
2019-10-115,4305,9905,4205,9708,0005,970
2019-10-105,4305,4405,4105,4207005,420
2019-10-095,3905,4405,3605,4405005,440
2019-10-085,2505,3905,2205,3901,2005,390
2019-10-075,1305,1905,1205,1906005,190
2019-10-045,0705,0705,0705,0701005,070
2019-10-035,1505,1605,0605,0608005,060
2019-10-02---5,110-5,110
2019-10-01---5,110-5,110
2019-09-305,2105,2105,1105,1108005,110
2019-09-275,2805,2805,2105,2103005,210
2019-09-265,4305,4505,3705,3801,2005,380
2019-09-255,5605,5605,3505,4304,8005,430
2019-09-245,1505,3005,1505,2201,5005,220
2019-09-205,0305,1305,0305,1304005,130
2019-09-195,0305,0305,0305,0301005,030
2019-09-18---5,030-5,030
2019-09-175,0305,0305,0305,0301005,030
2019-09-135,0405,0405,0005,0003005,000
2019-09-12---5,030-5,030
2019-09-115,0305,0305,0305,0303005,030
2019-09-105,0805,0804,9705,0305005,030
2019-09-094,9655,0504,9554,9601,7004,960
2019-09-065,0005,0004,9654,9653004,965
2019-09-055,0005,0505,0005,0506005,050
2019-09-044,9954,9954,9954,9951004,995
2019-09-034,9954,9954,9954,9952004,995
2019-09-024,9954,9954,9954,9952004,995
2019-08-304,9404,9954,9404,9805004,980
2019-08-294,9004,9454,9004,9453004,945
2019-08-284,9304,9304,9004,9107004,910
2019-08-274,9504,9504,9504,9502004,950
2019-08-264,9504,9504,9504,9501004,950
2019-08-234,9054,9054,9004,9003004,900
2019-08-224,9004,9004,9004,9001004,900
2019-08-214,9004,9004,9004,9001004,900
2019-08-204,7604,8954,7604,8951,0004,895
2019-08-194,8204,8204,7554,7556004,755
2019-08-164,6804,7504,6804,7501,0004,750
2019-08-154,6754,7904,6504,6809004,680
2019-08-144,7954,8504,7354,7354004,735
2019-08-134,8954,8954,8954,8951004,895
2019-08-094,8254,8304,8254,8302004,830
2019-08-084,7804,7804,7804,7801004,780
2019-08-074,8304,8304,8304,8301004,830
2019-08-06---4,830-4,830
2019-08-054,9154,9154,8304,8306004,830
2019-08-024,9804,9804,9154,9151,2004,915
2019-08-014,9804,9804,9804,9801004,980
2019-07-314,9504,9804,9304,9806004,980
2019-07-30---4,915-4,915
2019-07-29---4,915-4,915
2019-07-264,9604,9604,9154,9156004,915
2019-07-254,9604,9804,9604,9601,0004,960
2019-07-244,9704,9954,9604,9601,2004,960
2019-07-234,9604,9604,9604,9606004,960
2019-07-224,9504,9804,9404,9609004,960
2019-07-194,8854,8854,8854,8851004,885
2019-07-184,8804,9254,8804,9253004,925
2019-07-17---4,900-4,900
2019-07-164,9154,9154,9004,9002004,900
2019-07-124,9554,9554,9154,9153004,915
2019-07-114,9504,9504,9504,9504004,950
2019-07-104,9454,9454,9454,9452004,945
2019-07-09---4,940-4,940
2019-07-084,9354,9404,9354,9402004,940
2019-07-05---4,900-4,900
2019-07-044,9404,9404,9004,9002004,900
2019-07-034,9504,9504,9504,9502004,950
2019-07-024,9354,9354,9354,9352004,935
2019-07-014,8504,9254,8504,9254004,925
2019-06-28---4,865-4,865
2019-06-274,8654,8654,8654,8651004,865
2019-06-264,8454,8454,8454,8452004,845
2019-06-25---4,795-4,795
2019-06-244,7904,8004,7854,7959004,795
2019-06-214,8154,8154,7304,7952,0004,795
2019-06-204,8354,9004,7154,7952,6004,795
2019-06-194,8904,8904,8204,8204004,820
2019-06-184,8204,8504,8004,8207004,820
2019-06-174,9504,9504,8504,8901,8004,890
2019-06-144,6605,1004,6504,8606,6004,860
2019-06-134,6654,6654,6504,6601,6004,660
2019-06-124,6854,7504,6604,6601,2004,660
2019-06-114,6004,6754,6004,6557004,655
2019-06-104,5304,5954,5304,5506004,550
2019-06-074,7304,7954,5054,5054,2004,505
2019-06-065,0005,0504,7304,7303,2004,730
2019-06-055,0005,0004,9955,0006005,000
2019-06-045,0305,1004,9504,9501,7004,950
2019-06-035,0505,0504,9704,9702004,970
2019-05-315,0505,0505,0505,0501005,050
2019-05-305,0505,0505,0505,0501005,050
2019-05-295,0505,0505,0505,0502005,050
2019-05-285,0505,2005,0405,0501,2005,050
2019-05-275,0005,0405,0005,0405005,040
2019-05-244,9005,0504,9004,9801,5004,980
2019-05-235,1505,1904,9004,9002,4004,900
2019-05-225,1105,1505,1105,1505005,150
2019-05-215,2005,2005,1105,1106005,110
2019-05-205,2605,2605,1505,1501,0005,150
2019-05-175,2505,2605,2505,2605005,260
2019-05-165,2605,2605,2605,2601005,260
2019-05-155,2705,2705,2705,2702005,270
2019-05-145,0805,2705,0805,1605005,160
2019-05-135,0705,1905,0705,1906005,190
2019-05-105,2105,2105,0705,0704005,070
2019-05-095,2805,2905,2205,2909005,290
2019-05-08---5,150-5,150
2019-05-075,1505,1505,1505,1502005,150
2019-04-265,1605,1605,1605,1601005,160
2019-04-255,1305,1805,1305,1803005,180
2019-04-245,1005,1305,1005,1302005,130
2019-04-235,1005,1005,1005,1003005,100
2019-04-225,1005,1005,1005,1001005,100
2019-04-19---5,050-5,050
2019-04-18---5,050-5,050
2019-04-175,0505,0505,0505,0504005,050
2019-04-165,0805,0805,0505,0502005,050
2019-04-15---5,110-5,110
2019-04-12---5,110-5,110
2019-04-115,1105,1105,1105,1105005,110
2019-04-10---5,200-5,200
2019-04-09---5,200-5,200
2019-04-085,2005,2005,2005,2002005,200
2019-04-05---5,110-5,110
2019-04-04---5,110-5,110
2019-04-035,1105,1105,1105,1104005,110
2019-04-025,1405,1405,1405,1401005,140
2019-04-01---5,230-5,230
2019-03-29---5,230-5,230
2019-03-285,1805,2305,1805,2304005,230
2019-03-275,2405,2605,2005,2604005,260
2019-03-265,3405,3905,3405,3904005,390
2019-03-255,3105,3105,2905,2908005,290
2019-03-225,2205,2905,2205,2907005,290
2019-03-205,2205,2205,2205,2201005,220
2019-03-195,1905,1905,1905,1901005,190
2019-03-18---5,190-5,190
2019-03-155,0805,1905,0805,1904005,190
2019-03-145,0805,0805,0805,0802005,080
2019-03-135,0805,0805,0805,0801005,080
2019-03-125,0905,0905,0905,0901005,090
2019-03-115,0405,0405,0405,0402005,040
2019-03-08---5,040-5,040
2019-03-075,0405,0405,0405,0401005,040
2019-03-06---5,090-5,090
2019-03-05---5,090-5,090
2019-03-04---5,090-5,090
2019-03-015,0905,0905,0905,0902005,090
2019-02-285,0005,0305,0005,0305005,030
2019-02-275,0905,1405,0605,1405005,140
2019-02-265,0605,0605,0605,0602005,060
2019-02-255,0405,0405,0405,0402005,040
2019-02-224,9755,0204,9655,0205005,020
2019-02-214,9605,0204,9604,9656004,965
2019-02-20---4,900-4,900
2019-02-19---4,900-4,900
2019-02-18---4,900-4,900
2019-02-15---4,900-4,900
2019-02-14---4,900-4,900
2019-02-134,9004,9004,9004,9001004,900
2019-02-12---4,860-4,860
2019-02-084,8604,8604,8604,8602004,860
2019-02-07---4,865-4,865
2019-02-064,8654,8654,8654,8651004,865
2019-02-054,9104,9104,9104,9101004,910
2019-02-044,9204,9204,9154,9153004,915
2019-02-014,9704,9704,9704,9701004,970
2019-01-314,9004,9704,9004,9708004,970
2019-01-304,9254,9254,9204,9202004,920
2019-01-294,9254,9254,9254,9253004,925
2019-01-28---4,915-4,915
2019-01-254,9504,9554,9154,9155004,915
2019-01-244,9404,9404,9404,9402004,940
2019-01-234,9404,9404,9404,9404004,940
2019-01-224,9404,9404,9404,9401004,940
2019-01-214,9404,9404,9404,9402004,940
2019-01-18---4,940-4,940
2019-01-174,9404,9404,9404,9401004,940
2019-01-164,9404,9404,9404,9401004,940
2019-01-15---4,905-4,905
2019-01-114,9004,9054,8904,9054004,905
2019-01-104,9004,9004,9004,9001004,900
2019-01-094,8754,9004,8754,9003004,900
2019-01-084,8054,8054,8054,8051004,805
2019-01-074,8204,8254,8204,8252004,825
2019-01-044,7054,7754,7054,7752004,775

分割・併合履歴 : [2016-09-28]1株→0.1株