イワブチ(5983)の株価時系列情報
イワブチ(5983)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 6,940 | 6,990 | 6,920 | 6,980 | 1,000 |
| 2025/08/07 | 6,850 | 6,910 | 6,850 | 6,910 | 600 |
| 2025/08/06 | 6,850 | 6,920 | 6,850 | 6,920 | 2,300 |
| 2025/08/05 | 6,800 | 6,800 | 6,760 | 6,780 | 500 |
| 2025/08/04 | 6,800 | 6,800 | 6,750 | 6,750 | 4,300 |
| 2025/07/31 | 6,760 | 6,770 | 6,740 | 6,740 | 500 |
| 2025/07/30 | 6,680 | 6,780 | 6,670 | 6,750 | 1,100 |
| 2025/07/29 | 6,630 | 6,680 | 6,570 | 6,680 | 1,900 |
| 2025/07/28 | 6,570 | 6,570 | 6,530 | 6,530 | 400 |
| 2025/07/25 | 6,510 | 6,570 | 6,500 | 6,570 | 2,400 |
| 2025/07/24 | 6,520 | 6,520 | 6,500 | 6,500 | 300 |
| 2025/07/23 | 6,430 | 6,520 | 6,410 | 6,520 | 2,300 |
| 2025/07/22 | 6,430 | 6,490 | 6,300 | 6,390 | 6,600 |
| 2025/07/18 | 6,400 | 6,450 | 6,310 | 6,400 | 8,400 |
| 2025/07/16 | 6,500 | 6,500 | 6,460 | 6,500 | 1,100 |
| 2025/07/15 | 6,500 | 6,580 | 6,480 | 6,480 | 800 |
| 2025/07/14 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 2025/07/11 | 6,450 | 6,530 | 6,400 | 6,500 | 1,400 |
| 2025/07/10 | 6,530 | 6,570 | 6,470 | 6,470 | 1,900 |
| 2025/07/09 | 6,690 | 6,730 | 6,540 | 6,540 | 800 |
| 2025/07/08 | 6,740 | 6,740 | 6,650 | 6,650 | 400 |
| 2025/07/07 | 6,700 | 6,700 | 6,530 | 6,680 | 1,400 |
| 2025/07/04 | 7,030 | 7,030 | 6,800 | 6,800 | 4,900 |
| 2025/07/03 | 7,000 | 7,060 | 6,900 | 6,950 | 16,100 |
| 2025/07/02 | 6,960 | 7,060 | 6,770 | 6,910 | 21,900 |
| 2025/07/01 | 6,940 | 6,970 | 6,930 | 6,930 | 1,000 |
| 2025/06/30 | 6,890 | 6,930 | 6,850 | 6,890 | 1,100 |
| 2025/06/27 | 6,890 | 6,900 | 6,830 | 6,830 | 500 |
| 2025/06/26 | 6,720 | 6,900 | 6,720 | 6,900 | 4,300 |
| 2025/06/25 | 6,710 | 6,710 | 6,650 | 6,710 | 800 |
| 2025/06/24 | 6,540 | 6,700 | 6,540 | 6,700 | 1,900 |
| 2025/06/23 | 6,550 | 6,550 | 6,450 | 6,450 | 500 |
| 2025/06/20 | 6,530 | 6,550 | 6,500 | 6,550 | 700 |
| 2025/06/19 | 6,500 | 6,550 | 6,480 | 6,530 | 1,500 |
| 2025/06/18 | 6,440 | 6,500 | 6,400 | 6,500 | 1,100 |
| 2025/06/17 | 6,350 | 6,450 | 6,350 | 6,450 | 300 |
| 2025/06/16 | 6,400 | 6,400 | 6,310 | 6,400 | 700 |
| 2025/06/13 | 6,420 | 6,420 | 6,400 | 6,400 | 300 |
| 2025/06/10 | 6,400 | 6,400 | 6,400 | 6,400 | 300 |
| 2025/06/09 | 6,400 | 6,400 | 6,400 | 6,400 | 200 |
| 2025/06/06 | 6,440 | 6,440 | 6,420 | 6,420 | 600 |
| 2025/06/03 | 6,450 | 6,450 | 6,440 | 6,440 | 500 |
| 2025/05/30 | 6,400 | 6,400 | 6,400 | 6,400 | 300 |
| 2025/05/29 | 6,420 | 6,430 | 6,400 | 6,400 | 800 |
| 2025/05/28 | 6,400 | 6,430 | 6,320 | 6,380 | 1,300 |
| 2025/05/27 | 6,480 | 6,500 | 6,350 | 6,410 | 3,400 |
| 2025/05/26 | 6,250 | 6,290 | 6,250 | 6,290 | 500 |
| 2025/05/23 | 6,250 | 6,250 | 6,250 | 6,250 | 200 |
| 2025/05/22 | 6,250 | 6,250 | 6,250 | 6,250 | 200 |
| 2025/05/21 | 6,210 | 6,250 | 6,210 | 6,250 | 600 |
| 2025/05/20 | 6,220 | 6,230 | 6,170 | 6,190 | 1,400 |
| 2025/05/16 | 6,280 | 6,340 | 6,150 | 6,150 | 3,400 |
| 2025/05/15 | 6,200 | 6,230 | 6,200 | 6,230 | 200 |
| 2025/05/14 | 6,250 | 6,300 | 6,230 | 6,300 | 500 |
| 2025/05/13 | 6,340 | 6,360 | 6,340 | 6,340 | 400 |
| 2025/05/12 | 6,210 | 6,260 | 6,210 | 6,260 | 1,000 |
| 2025/05/08 | 6,230 | 6,230 | 6,170 | 6,170 | 1,000 |
| 2025/05/07 | 6,210 | 6,210 | 6,160 | 6,200 | 700 |
| 2025/05/02 | 6,250 | 6,250 | 6,200 | 6,200 | 500 |
| 2025/05/01 | 6,250 | 6,290 | 6,250 | 6,250 | 600 |
| 2025/04/28 | 6,220 | 6,250 | 6,200 | 6,250 | 500 |
| 2025/04/25 | 6,310 | 6,310 | 6,310 | 6,310 | 100 |
| 2025/04/24 | 6,230 | 6,330 | 6,230 | 6,310 | 500 |
| 2025/04/23 | 6,280 | 6,280 | 6,160 | 6,190 | 1,600 |
| 2025/04/22 | 6,190 | 6,280 | 6,190 | 6,280 | 400 |
| 2025/04/21 | 6,120 | 6,290 | 6,100 | 6,290 | 1,200 |
| 2025/04/18 | 6,120 | 6,120 | 6,120 | 6,120 | 200 |
| 2025/04/17 | 6,030 | 6,030 | 6,030 | 6,030 | 400 |
| 2025/04/16 | 6,050 | 6,050 | 6,020 | 6,030 | 400 |
| 2025/04/15 | 6,050 | 6,050 | 6,050 | 6,050 | 400 |
| 2025/04/14 | 6,040 | 6,050 | 6,040 | 6,050 | 600 |
| 2025/04/11 | 5,980 | 6,090 | 5,930 | 6,040 | 500 |
| 2025/04/10 | 5,990 | 6,080 | 5,960 | 6,080 | 2,000 |
| 2025/04/09 | 5,890 | 5,890 | 5,690 | 5,690 | 7,400 |
| 2025/04/08 | 5,770 | 6,080 | 5,770 | 5,890 | 2,500 |
| 2025/04/07 | 5,780 | 5,850 | 5,580 | 5,700 | 1,600 |
| 2025/04/04 | 6,110 | 6,190 | 5,900 | 6,180 | 8,000 |
| 2025/04/03 | 6,200 | 6,220 | 6,160 | 6,160 | 3,000 |
| 2025/04/01 | 6,300 | 6,300 | 6,270 | 6,270 | 200 |
| 2025/03/31 | 6,270 | 6,300 | 6,200 | 6,300 | 1,800 |
| 2025/03/28 | 6,380 | 6,380 | 6,350 | 6,350 | 400 |
| 2025/03/27 | 6,530 | 6,530 | 6,480 | 6,480 | 300 |
| 2025/03/26 | 6,470 | 6,530 | 6,460 | 6,530 | 1,500 |
| 2025/03/25 | 6,440 | 6,570 | 6,440 | 6,470 | 800 |
| 2025/03/24 | 6,420 | 6,450 | 6,400 | 6,400 | 5,200 |
| 2025/03/21 | 6,470 | 6,470 | 6,400 | 6,450 | 2,500 |
| 2025/03/19 | 6,460 | 6,470 | 6,440 | 6,470 | 600 |
| 2025/03/18 | 6,380 | 6,440 | 6,380 | 6,440 | 800 |
| 2025/03/17 | 6,530 | 6,530 | 6,400 | 6,430 | 3,800 |
| 2025/03/14 | 6,520 | 6,520 | 6,460 | 6,460 | 700 |
| 2025/03/13 | 6,500 | 6,510 | 6,400 | 6,420 | 3,400 |
| 2025/03/12 | 6,530 | 6,530 | 6,530 | 6,530 | 500 |
| 2025/03/11 | 6,650 | 6,650 | 6,610 | 6,610 | 300 |
| 2025/03/10 | 6,700 | 6,700 | 6,700 | 6,700 | 400 |
| 2025/03/07 | 6,690 | 6,700 | 6,690 | 6,700 | 300 |
| 2025/03/06 | 6,660 | 6,660 | 6,660 | 6,660 | 800 |
| 2025/03/05 | 6,630 | 6,660 | 6,630 | 6,660 | 300 |
| 2025/03/04 | 6,610 | 6,610 | 6,600 | 6,600 | 200 |
| 2025/03/03 | 6,600 | 6,630 | 6,600 | 6,630 | 300 |
| 2025/02/28 | 6,630 | 6,630 | 6,550 | 6,550 | 400 |
| 2025/02/27 | 6,600 | 6,730 | 6,590 | 6,730 | 1,800 |
| 2025/02/26 | 6,540 | 6,690 | 6,540 | 6,670 | 2,400 |
| 2025/02/25 | 6,570 | 6,600 | 6,520 | 6,570 | 900 |
| 2025/02/21 | 6,600 | 6,600 | 6,540 | 6,570 | 600 |
| 2025/02/20 | 6,550 | 6,600 | 6,540 | 6,600 | 600 |
| 2025/02/19 | 6,560 | 6,570 | 6,550 | 6,550 | 300 |
| 2025/02/18 | 6,550 | 6,590 | 6,520 | 6,570 | 1,700 |
| 2025/02/17 | 6,460 | 6,460 | 6,460 | 6,460 | 100 |
| 2025/02/14 | 6,620 | 6,620 | 6,460 | 6,460 | 1,300 |
| 2025/02/13 | 6,580 | 6,630 | 6,520 | 6,630 | 1,200 |
| 2025/02/12 | 6,440 | 6,570 | 6,440 | 6,570 | 1,200 |
| 2025/02/10 | 6,400 | 6,410 | 6,360 | 6,400 | 800 |
| 2025/02/07 | 6,360 | 6,380 | 6,360 | 6,380 | 200 |
| 2025/02/06 | 6,330 | 6,380 | 6,300 | 6,350 | 1,300 |
| 2025/02/05 | 6,340 | 6,340 | 6,340 | 6,340 | 200 |
| 2025/02/04 | 6,340 | 6,340 | 6,340 | 6,340 | 300 |
| 2025/02/03 | 6,350 | 6,370 | 6,340 | 6,340 | 1,700 |
| 2025/01/30 | 6,310 | 6,340 | 6,300 | 6,300 | 500 |
| 2025/01/29 | 6,300 | 6,350 | 6,270 | 6,350 | 1,500 |
| 2025/01/28 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2025/01/27 | 6,310 | 6,310 | 6,310 | 6,310 | 300 |
| 2025/01/24 | 6,270 | 6,320 | 6,270 | 6,310 | 900 |
| 2025/01/23 | 6,300 | 6,350 | 6,250 | 6,250 | 7,600 |
| 2025/01/21 | 6,350 | 6,350 | 6,300 | 6,300 | 500 |
| 2025/01/20 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 2025/01/16 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 2025/01/15 | 6,390 | 6,390 | 6,390 | 6,390 | 400 |
| 2025/01/14 | 6,340 | 6,370 | 6,340 | 6,340 | 1,500 |
| 2025/01/10 | 6,340 | 6,340 | 6,340 | 6,340 | 100 |
| 2025/01/08 | 6,380 | 6,380 | 6,380 | 6,380 | 1,000 |
| 2025/01/07 | 6,370 | 6,380 | 6,370 | 6,380 | 3,200 |
| 2025/01/06 | 6,330 | 6,400 | 6,330 | 6,370 | 1,900 |
| 2024/12/30 | 6,480 | 6,480 | 6,420 | 6,420 | 400 |
| 2024/12/27 | 6,450 | 6,450 | 6,450 | 6,450 | 200 |
| 2024/12/26 | 6,450 | 6,450 | 6,450 | 6,450 | 200 |
| 2024/12/25 | 6,520 | 6,520 | 6,400 | 6,440 | 1,000 |
| 2024/12/24 | 6,350 | 6,500 | 6,350 | 6,480 | 500 |
| 2024/12/23 | 6,450 | 6,450 | 6,300 | 6,350 | 2,600 |
| 2024/12/20 | 6,360 | 6,450 | 6,350 | 6,450 | 800 |
| 2024/12/18 | 6,340 | 6,340 | 6,340 | 6,340 | 300 |
| 2024/12/17 | 6,390 | 6,390 | 6,360 | 6,360 | 700 |
| 2024/12/16 | 6,360 | 6,370 | 6,360 | 6,370 | 200 |
| 2024/12/13 | 6,300 | 6,390 | 6,300 | 6,390 | 300 |
| 2024/12/12 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2024/12/11 | 6,400 | 6,400 | 6,400 | 6,400 | 400 |
| 2024/12/10 | 6,300 | 6,400 | 6,300 | 6,300 | 400 |
| 2024/12/09 | 6,350 | 6,350 | 6,340 | 6,340 | 400 |
| 2024/12/06 | 6,340 | 6,370 | 6,340 | 6,350 | 500 |
| 2024/12/05 | 6,340 | 6,340 | 6,340 | 6,340 | 100 |
| 2024/12/04 | 6,250 | 6,260 | 6,220 | 6,240 | 500 |
| 2024/12/02 | 6,270 | 6,270 | 6,160 | 6,260 | 2,500 |
| 2024/11/29 | 6,310 | 6,310 | 6,240 | 6,240 | 300 |
| 2024/11/27 | 6,310 | 6,310 | 6,310 | 6,310 | 100 |
| 2024/11/26 | 6,400 | 6,400 | 6,300 | 6,300 | 300 |
| 2024/11/25 | 6,400 | 6,400 | 6,400 | 6,400 | 300 |
| 2024/11/22 | 6,430 | 6,460 | 6,340 | 6,340 | 800 |
| 2024/11/21 | 6,400 | 6,400 | 6,290 | 6,380 | 800 |
| 2024/11/20 | 6,380 | 6,390 | 6,380 | 6,390 | 200 |
| 2024/11/19 | 6,400 | 6,400 | 6,300 | 6,380 | 300 |
| 2024/11/18 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2024/11/15 | 6,340 | 6,340 | 6,300 | 6,300 | 8,400 |
| 2024/11/14 | 6,340 | 6,340 | 6,300 | 6,340 | 500 |
| 2024/11/11 | 6,350 | 6,350 | 6,340 | 6,340 | 300 |
| 2024/11/07 | 6,300 | 6,400 | 6,300 | 6,400 | 1,500 |
| 2024/11/06 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2024/11/01 | 6,370 | 6,370 | 6,370 | 6,370 | 100 |
| 2024/10/31 | 6,400 | 6,400 | 6,390 | 6,390 | 400 |
| 2024/10/30 | 6,450 | 6,450 | 6,400 | 6,400 | 300 |
| 2024/10/29 | 6,300 | 6,400 | 6,300 | 6,400 | 700 |
| 2024/10/28 | 6,270 | 6,420 | 6,270 | 6,300 | 1,400 |
| 2024/10/25 | 6,350 | 6,350 | 6,350 | 6,350 | 200 |
| 2024/10/24 | 6,290 | 6,350 | 6,290 | 6,350 | 200 |
| 2024/10/23 | 6,390 | 6,390 | 6,390 | 6,390 | 1,500 |
| 2024/10/21 | 6,390 | 6,390 | 6,390 | 6,390 | 300 |
| 2024/10/18 | 6,390 | 6,390 | 6,390 | 6,390 | 100 |
| 2024/10/17 | 6,410 | 6,440 | 6,400 | 6,400 | 700 |
| 2024/10/16 | 6,410 | 6,410 | 6,410 | 6,410 | 100 |
| 2024/10/15 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2024/10/11 | 6,420 | 6,500 | 6,420 | 6,500 | 200 |
| 2024/10/09 | 6,430 | 6,430 | 6,430 | 6,430 | 100 |
| 2024/10/08 | 6,410 | 6,500 | 6,410 | 6,500 | 600 |
| 2024/10/07 | 6,450 | 6,510 | 6,450 | 6,510 | 700 |
| 2024/10/03 | 6,450 | 6,450 | 6,450 | 6,450 | 300 |
| 2024/10/02 | 6,420 | 6,460 | 6,420 | 6,460 | 500 |
| 2024/10/01 | 6,340 | 6,340 | 6,340 | 6,340 | 100 |
| 2024/09/30 | 6,350 | 6,350 | 6,320 | 6,330 | 700 |
| 2024/09/27 | 6,420 | 6,420 | 6,420 | 6,420 | 100 |
| 2024/09/26 | 6,480 | 6,500 | 6,450 | 6,480 | 600 |
| 2024/09/25 | 6,460 | 6,460 | 6,410 | 6,450 | 700 |
| 2024/09/24 | 6,440 | 6,440 | 6,440 | 6,440 | 100 |
| 2024/09/20 | 6,350 | 6,390 | 6,350 | 6,350 | 800 |
| 2024/09/17 | 6,330 | 6,350 | 6,310 | 6,350 | 300 |
| 2024/09/10 | 6,270 | 6,270 | 6,270 | 6,270 | 200 |
| 2024/09/09 | 6,100 | 6,200 | 6,100 | 6,200 | 700 |
| 2024/09/06 | 6,200 | 6,280 | 6,200 | 6,240 | 500 |
| 2024/09/05 | 6,230 | 6,330 | 6,230 | 6,280 | 1,000 |
| 2024/09/04 | 6,420 | 6,480 | 6,360 | 6,390 | 800 |
| 2024/09/03 | 6,450 | 6,540 | 6,450 | 6,500 | 400 |
| 2024/09/02 | 6,550 | 6,550 | 6,450 | 6,450 | 1,100 |
| 2024/08/30 | 6,530 | 6,540 | 6,530 | 6,530 | 500 |