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 |
|---|---|---|---|---|---|
| 2026/03/27 | 12,800 | 12,970 | 12,800 | 12,970 | 500 |
| 2026/03/25 | 13,250 | 13,250 | 12,750 | 12,750 | 1,000 |
| 2026/03/24 | 12,600 | 12,900 | 12,600 | 12,750 | 400 |
| 2026/03/23 | 12,960 | 13,000 | 12,400 | 12,510 | 1,700 |
| 2026/03/19 | 12,920 | 13,070 | 12,770 | 13,070 | 800 |
| 2026/03/18 | 13,340 | 13,340 | 13,040 | 13,170 | 500 |
| 2026/03/17 | 12,770 | 12,770 | 12,770 | 12,770 | 100 |
| 2026/03/16 | 12,640 | 12,640 | 12,420 | 12,550 | 1,200 |
| 2026/03/13 | 12,120 | 12,700 | 12,120 | 12,640 | 1,500 |
| 2026/03/12 | 12,750 | 12,750 | 12,240 | 12,410 | 1,700 |
| 2026/03/11 | 13,020 | 13,020 | 12,780 | 12,780 | 1,000 |
| 2026/03/10 | 12,710 | 13,290 | 12,560 | 12,720 | 2,600 |
| 2026/03/09 | 13,290 | 13,290 | 12,310 | 12,510 | 4,400 |
| 2026/03/06 | 13,360 | 13,650 | 13,360 | 13,450 | 1,300 |
| 2026/03/05 | 13,370 | 13,890 | 13,370 | 13,650 | 1,400 |
| 2026/03/04 | 13,140 | 13,250 | 13,000 | 13,020 | 3,100 |
| 2026/03/03 | 13,290 | 13,890 | 13,200 | 13,200 | 2,500 |
| 2026/03/02 | 13,220 | 13,880 | 13,100 | 13,580 | 1,400 |
| 2026/02/27 | 13,210 | 14,480 | 13,210 | 13,770 | 3,000 |
| 2026/02/26 | 12,750 | 13,400 | 12,750 | 13,210 | 1,700 |
| 2026/02/25 | 12,800 | 13,000 | 12,740 | 12,740 | 800 |
| 2026/02/24 | 12,700 | 12,980 | 12,400 | 12,700 | 1,200 |
| 2026/02/20 | 12,340 | 12,850 | 12,340 | 12,700 | 3,400 |
| 2026/02/19 | 12,170 | 12,450 | 12,170 | 12,340 | 1,800 |
| 2026/02/18 | 12,220 | 12,500 | 12,080 | 12,150 | 3,200 |
| 2026/02/17 | 12,510 | 12,690 | 12,240 | 12,290 | 1,100 |
| 2026/02/16 | 12,730 | 12,730 | 11,730 | 12,510 | 7,600 |
| 2026/02/13 | 12,760 | 12,970 | 12,470 | 12,660 | 2,000 |
| 2026/02/12 | 12,800 | 13,000 | 12,730 | 12,760 | 1,000 |
| 2026/02/10 | 12,500 | 12,980 | 12,500 | 12,760 | 2,800 |
| 2026/02/09 | 12,370 | 12,410 | 12,310 | 12,410 | 700 |
| 2026/02/06 | 12,000 | 12,210 | 12,000 | 12,200 | 700 |
| 2026/02/05 | 12,110 | 12,110 | 12,060 | 12,060 | 500 |
| 2026/02/04 | 12,020 | 12,090 | 12,020 | 12,090 | 300 |
| 2026/02/03 | 12,340 | 12,340 | 12,320 | 12,320 | 400 |
| 2026/02/02 | 12,290 | 12,390 | 12,140 | 12,140 | 1,400 |
| 2026/01/30 | 12,100 | 12,310 | 12,100 | 12,290 | 700 |
| 2026/01/29 | 12,400 | 12,400 | 11,950 | 12,100 | 500 |
| 2026/01/27 | 12,340 | 12,340 | 12,320 | 12,320 | 200 |
| 2026/01/26 | 12,270 | 12,300 | 12,040 | 12,040 | 1,200 |
| 2026/01/23 | 12,280 | 12,400 | 12,280 | 12,340 | 1,700 |
| 2026/01/22 | 12,320 | 12,330 | 12,200 | 12,270 | 900 |
| 2026/01/21 | 11,750 | 12,200 | 11,750 | 12,200 | 1,400 |
| 2026/01/20 | 12,280 | 12,280 | 11,750 | 12,040 | 2,000 |
| 2026/01/19 | 12,250 | 12,290 | 12,000 | 12,290 | 700 |
| 2026/01/16 | 12,200 | 12,300 | 12,010 | 12,250 | 3,200 |
| 2026/01/15 | 12,200 | 12,480 | 12,200 | 12,350 | 1,500 |
| 2026/01/14 | 12,410 | 12,690 | 12,350 | 12,410 | 3,400 |
| 2026/01/13 | 12,740 | 12,860 | 12,440 | 12,710 | 4,800 |
| 2026/01/09 | 12,150 | 12,450 | 12,150 | 12,190 | 2,300 |
| 2026/01/08 | 12,250 | 12,450 | 12,100 | 12,100 | 2,900 |
| 2026/01/07 | 11,520 | 12,120 | 11,520 | 12,040 | 4,100 |
| 2026/01/06 | 11,290 | 11,690 | 11,240 | 11,690 | 6,200 |
| 2026/01/05 | 10,600 | 11,360 | 10,600 | 11,350 | 6,600 |
| 2025/12/30 | 10,690 | 10,760 | 10,430 | 10,570 | 2,100 |
| 2025/12/29 | 10,660 | 10,940 | 10,360 | 10,700 | 5,400 |
| 2025/12/26 | 10,060 | 10,500 | 10,060 | 10,360 | 4,400 |
| 2025/12/25 | 9,920 | 10,040 | 9,920 | 9,980 | 1,700 |
| 2025/12/24 | 10,000 | 10,000 | 9,830 | 9,890 | 3,300 |
| 2025/12/23 | 9,590 | 10,000 | 9,520 | 9,920 | 11,900 |
| 2025/12/22 | 9,540 | 9,680 | 9,500 | 9,590 | 6,100 |
| 2025/12/19 | 9,390 | 9,540 | 9,390 | 9,540 | 600 |
| 2025/12/18 | 9,380 | 9,460 | 9,320 | 9,380 | 1,400 |
| 2025/12/17 | 9,430 | 9,430 | 9,380 | 9,380 | 200 |
| 2025/12/16 | 9,420 | 9,490 | 9,420 | 9,460 | 1,300 |
| 2025/12/15 | 9,410 | 9,500 | 9,360 | 9,480 | 1,500 |
| 2025/12/12 | 9,540 | 9,570 | 9,400 | 9,540 | 1,000 |
| 2025/12/11 | 9,400 | 9,500 | 9,340 | 9,420 | 2,200 |
| 2025/12/10 | 9,600 | 9,640 | 9,420 | 9,420 | 1,300 |
| 2025/12/09 | 9,500 | 9,500 | 9,400 | 9,500 | 1,200 |
| 2025/12/08 | 9,500 | 9,500 | 9,500 | 9,500 | 500 |
| 2025/12/05 | 9,580 | 9,580 | 9,390 | 9,410 | 400 |
| 2025/12/04 | 9,430 | 9,590 | 9,430 | 9,540 | 1,600 |
| 2025/12/03 | 9,500 | 9,500 | 9,430 | 9,430 | 1,000 |
| 2025/12/02 | 9,550 | 9,550 | 9,390 | 9,430 | 1,000 |
| 2025/12/01 | 9,530 | 9,530 | 9,360 | 9,430 | 1,000 |
| 2025/11/28 | 9,410 | 9,530 | 9,410 | 9,530 | 600 |
| 2025/11/27 | 9,510 | 9,590 | 9,410 | 9,410 | 4,700 |
| 2025/11/26 | 9,010 | 9,400 | 9,010 | 9,330 | 5,000 |
| 2025/11/25 | 9,180 | 9,180 | 8,980 | 9,010 | 5,500 |
| 2025/11/21 | 9,340 | 9,340 | 9,180 | 9,180 | 4,500 |
| 2025/11/20 | 9,560 | 9,650 | 9,400 | 9,490 | 4,800 |
| 2025/11/19 | 9,150 | 9,620 | 9,130 | 9,530 | 13,800 |
| 2025/11/18 | 9,630 | 9,630 | 9,260 | 9,300 | 7,500 |
| 2025/11/17 | 9,990 | 10,000 | 9,520 | 9,780 | 6,600 |
| 2025/11/14 | 10,600 | 10,610 | 10,000 | 10,080 | 13,200 |
| 2025/11/13 | 10,940 | 10,940 | 10,800 | 10,900 | 3,500 |
| 2025/11/12 | 11,030 | 11,070 | 10,880 | 10,940 | 4,300 |
| 2025/11/11 | 11,110 | 11,120 | 10,780 | 10,930 | 4,300 |
| 2025/11/10 | 10,530 | 10,990 | 10,530 | 10,980 | 3,600 |
| 2025/11/07 | 10,280 | 11,150 | 10,280 | 10,830 | 7,300 |
| 2025/11/06 | 10,250 | 10,450 | 10,250 | 10,390 | 5,300 |
| 2025/11/05 | 10,040 | 10,340 | 9,920 | 10,100 | 9,900 |
| 2025/11/04 | 10,160 | 10,490 | 10,160 | 10,340 | 4,700 |
| 2025/10/31 | 10,200 | 10,290 | 10,110 | 10,190 | 2,900 |
| 2025/10/30 | 9,990 | 10,060 | 9,990 | 10,060 | 1,400 |
| 2025/10/29 | 10,100 | 10,200 | 9,990 | 10,000 | 3,300 |
| 2025/10/28 | 10,300 | 10,300 | 10,060 | 10,130 | 1,700 |
| 2025/10/27 | 10,180 | 10,280 | 10,170 | 10,280 | 1,400 |
| 2025/10/24 | 10,380 | 10,380 | 9,990 | 10,170 | 4,800 |
| 2025/10/23 | 10,760 | 10,760 | 10,340 | 10,410 | 3,700 |
| 2025/10/22 | 10,420 | 11,050 | 10,200 | 10,760 | 18,100 |
| 2025/10/21 | 10,000 | 10,110 | 9,980 | 9,980 | 1,500 |
| 2025/10/20 | 9,970 | 10,300 | 9,970 | 10,000 | 3,700 |
| 2025/10/17 | 10,010 | 10,080 | 9,920 | 9,950 | 3,400 |
| 2025/10/16 | 9,900 | 9,900 | 9,840 | 9,860 | 600 |
| 2025/10/15 | 9,800 | 9,860 | 9,770 | 9,860 | 500 |
| 2025/10/14 | 9,840 | 10,000 | 9,560 | 9,690 | 6,200 |
| 2025/10/10 | 9,990 | 10,040 | 9,780 | 9,930 | 4,600 |
| 2025/10/09 | 10,090 | 10,090 | 9,930 | 9,960 | 1,600 |
| 2025/10/08 | 9,900 | 10,070 | 9,900 | 9,940 | 1,900 |
| 2025/10/07 | 10,200 | 10,200 | 9,920 | 9,920 | 2,000 |
| 2025/10/06 | 9,940 | 10,110 | 9,900 | 10,030 | 4,200 |
| 2025/10/03 | 9,930 | 9,930 | 9,640 | 9,720 | 1,900 |
| 2025/10/02 | 9,790 | 9,920 | 9,760 | 9,780 | 1,800 |
| 2025/10/01 | 10,080 | 10,100 | 9,650 | 9,840 | 7,800 |
| 2025/09/30 | 10,000 | 10,370 | 9,850 | 10,270 | 3,100 |
| 2025/09/29 | 10,130 | 10,160 | 9,710 | 10,000 | 4,000 |
| 2025/09/26 | 10,500 | 10,650 | 10,270 | 10,400 | 2,900 |
| 2025/09/25 | 10,220 | 10,800 | 10,100 | 10,800 | 7,000 |
| 2025/09/24 | 10,680 | 10,770 | 10,200 | 10,220 | 8,200 |
| 2025/09/22 | 11,400 | 11,400 | 10,800 | 10,820 | 8,800 |
| 2025/09/19 | 11,230 | 11,400 | 10,710 | 11,240 | 18,300 |
| 2025/09/18 | 10,090 | 10,940 | 10,000 | 10,930 | 12,400 |
| 2025/09/17 | 10,190 | 10,330 | 9,940 | 9,940 | 3,600 |
| 2025/09/16 | 9,760 | 10,390 | 9,610 | 10,060 | 18,900 |
| 2025/09/12 | 9,110 | 9,450 | 8,870 | 9,160 | 6,000 |
| 2025/09/11 | 9,250 | 9,250 | 8,830 | 9,050 | 2,400 |
| 2025/09/10 | 9,150 | 9,250 | 9,000 | 9,140 | 4,400 |
| 2025/09/09 | 9,360 | 9,360 | 9,110 | 9,210 | 4,000 |
| 2025/09/08 | 9,640 | 9,640 | 9,270 | 9,360 | 6,100 |
| 2025/09/05 | 9,070 | 9,740 | 9,070 | 9,640 | 11,300 |
| 2025/09/04 | 8,470 | 9,250 | 8,470 | 8,980 | 14,400 |
| 2025/09/03 | 7,930 | 8,100 | 7,930 | 8,070 | 1,400 |
| 2025/09/02 | 7,930 | 8,000 | 7,830 | 7,930 | 2,700 |
| 2025/09/01 | 7,960 | 8,150 | 7,780 | 7,930 | 3,500 |
| 2025/08/29 | 7,940 | 8,170 | 7,940 | 8,110 | 1,500 |
| 2025/08/28 | 7,960 | 8,080 | 7,930 | 7,940 | 2,200 |
| 2025/08/27 | 7,840 | 7,980 | 7,820 | 7,950 | 2,500 |
| 2025/08/26 | 7,720 | 7,900 | 7,710 | 7,900 | 1,600 |
| 2025/08/25 | 7,600 | 7,710 | 7,570 | 7,710 | 3,400 |
| 2025/08/22 | 7,630 | 7,680 | 7,550 | 7,570 | 2,000 |
| 2025/08/21 | 7,570 | 7,600 | 7,490 | 7,520 | 4,600 |
| 2025/08/20 | 7,530 | 7,590 | 7,460 | 7,590 | 1,600 |
| 2025/08/19 | 7,480 | 7,530 | 7,320 | 7,530 | 1,900 |
| 2025/08/18 | 7,440 | 7,590 | 7,440 | 7,480 | 1,800 |
| 2025/08/15 | 7,400 | 7,420 | 7,350 | 7,410 | 2,700 |
| 2025/08/14 | 7,410 | 7,490 | 7,240 | 7,410 | 6,400 |
| 2025/08/13 | 6,930 | 7,000 | 6,930 | 6,960 | 1,200 |
| 2025/08/12 | 6,920 | 6,980 | 6,920 | 6,920 | 1,800 |
| 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 |