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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/12/28 | 980 | 1,000 | 980 | 1,000 | 9,000 |
| 1995/12/27 | 980 | 980 | 970 | 970 | 3,000 |
| 1995/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/12/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/12/21 | 970 | 970 | 970 | 970 | 4,000 |
| 1995/12/20 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/12/18 | 961 | 961 | 961 | 961 | 1,000 |
| 1995/12/15 | 980 | 980 | 961 | 961 | 5,000 |
| 1995/12/14 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/12/13 | 975 | 980 | 975 | 980 | 15,000 |
| 1995/12/07 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/12/06 | 1,000 | 1,000 | 970 | 970 | 15,000 |
| 1995/12/05 | 966 | 1,030 | 966 | 1,000 | 19,000 |
| 1995/12/04 | 986 | 986 | 966 | 966 | 3,000 |
| 1995/12/01 | 966 | 986 | 966 | 986 | 4,000 |
| 1995/11/30 | 970 | 1,000 | 960 | 965 | 13,000 |
| 1995/11/29 | 967 | 980 | 966 | 980 | 7,000 |
| 1995/11/28 | 966 | 966 | 966 | 966 | 5,000 |
| 1995/11/27 | 980 | 980 | 979 | 979 | 7,000 |
| 1995/11/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/11/22 | 975 | 975 | 966 | 966 | 4,000 |
| 1995/11/21 | 950 | 976 | 950 | 975 | 8,000 |
| 1995/11/20 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/11/17 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/11/16 | 970 | 970 | 960 | 960 | 4,000 |
| 1995/11/15 | 980 | 990 | 975 | 980 | 9,000 |
| 1995/11/14 | 980 | 990 | 960 | 990 | 10,000 |
| 1995/11/13 | 990 | 990 | 980 | 980 | 3,000 |
| 1995/11/10 | 980 | 1,000 | 980 | 1,000 | 6,000 |
| 1995/11/09 | 1,030 | 1,030 | 971 | 971 | 8,000 |
| 1995/11/08 | 1,020 | 1,060 | 995 | 1,030 | 35,000 |
| 1995/11/07 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 |
| 1995/11/06 | 1,050 | 1,070 | 1,030 | 1,030 | 31,000 |
| 1995/11/02 | 940 | 1,030 | 940 | 1,030 | 27,000 |
| 1995/11/01 | 920 | 930 | 890 | 930 | 7,000 |
| 1995/10/31 | 910 | 930 | 910 | 930 | 6,000 |
| 1995/10/30 | 900 | 910 | 890 | 890 | 7,000 |
| 1995/10/27 | 900 | 910 | 900 | 900 | 10,000 |
| 1995/10/26 | 930 | 930 | 910 | 910 | 7,000 |
| 1995/10/25 | 930 | 930 | 900 | 930 | 15,000 |
| 1995/10/24 | 928 | 950 | 918 | 930 | 15,000 |
| 1995/10/19 | 930 | 930 | 930 | 930 | 7,000 |
| 1995/10/18 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/10/17 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/10/16 | 935 | 950 | 935 | 950 | 9,000 |
| 1995/10/13 | 900 | 950 | 900 | 950 | 6,000 |
| 1995/10/12 | 945 | 945 | 940 | 940 | 7,000 |
| 1995/10/11 | 950 | 950 | 945 | 945 | 6,000 |
| 1995/10/09 | 940 | 950 | 940 | 943 | 10,000 |
| 1995/10/06 | 950 | 970 | 950 | 950 | 7,000 |
| 1995/10/05 | 950 | 950 | 950 | 950 | 3,000 |
| 1995/10/04 | 910 | 950 | 910 | 950 | 12,000 |
| 1995/10/03 | 920 | 920 | 920 | 920 | 4,000 |
| 1995/10/02 | 900 | 900 | 900 | 900 | 13,000 |
| 1995/09/29 | 900 | 910 | 900 | 905 | 7,000 |
| 1995/09/28 | 930 | 930 | 900 | 910 | 7,000 |
| 1995/09/27 | 930 | 940 | 930 | 940 | 10,000 |
| 1995/09/26 | 939 | 940 | 939 | 940 | 2,000 |
| 1995/09/25 | 950 | 950 | 940 | 940 | 5,000 |
| 1995/09/22 | 951 | 951 | 930 | 930 | 14,000 |
| 1995/09/21 | 951 | 951 | 950 | 951 | 5,000 |
| 1995/09/20 | 960 | 970 | 950 | 970 | 10,000 |
| 1995/09/19 | 981 | 991 | 965 | 965 | 17,000 |
| 1995/09/18 | 980 | 1,000 | 980 | 1,000 | 12,000 |
| 1995/09/14 | 981 | 981 | 980 | 980 | 7,000 |
| 1995/09/13 | 995 | 995 | 980 | 980 | 17,000 |
| 1995/09/12 | 1,000 | 1,000 | 995 | 1,000 | 18,000 |
| 1995/09/11 | 1,000 | 1,010 | 998 | 1,010 | 25,000 |
| 1995/09/08 | 1,010 | 1,010 | 998 | 998 | 15,000 |
| 1995/09/07 | 1,000 | 1,030 | 1,000 | 1,000 | 19,000 |
| 1995/09/06 | 1,000 | 1,040 | 1,000 | 1,000 | 26,000 |
| 1995/09/05 | 1,050 | 1,070 | 1,020 | 1,020 | 23,000 |
| 1995/09/04 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1995/09/01 | 1,000 | 1,070 | 1,000 | 1,070 | 28,000 |
| 1995/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1995/08/30 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 |
| 1995/08/29 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 |
| 1995/08/28 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 |
| 1995/08/25 | 1,040 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1995/08/24 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1995/08/23 | 1,040 | 1,040 | 1,020 | 1,040 | 15,000 |
| 1995/08/22 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1995/08/21 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1995/08/18 | 1,060 | 1,060 | 1,030 | 1,030 | 19,000 |
| 1995/08/17 | 1,100 | 1,120 | 1,040 | 1,040 | 32,000 |
| 1995/08/16 | 1,040 | 1,140 | 1,040 | 1,100 | 34,000 |
| 1995/08/15 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1995/08/14 | 1,020 | 1,040 | 1,000 | 1,000 | 30,000 |
| 1995/08/11 | 1,010 | 1,030 | 1,010 | 1,030 | 19,000 |
| 1995/08/10 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 |
| 1995/08/09 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1995/08/08 | 1,050 | 1,050 | 1,020 | 1,030 | 9,000 |
| 1995/08/07 | 1,060 | 1,070 | 1,050 | 1,060 | 18,000 |
| 1995/08/04 | 1,040 | 1,070 | 1,040 | 1,070 | 19,000 |
| 1995/08/03 | 1,040 | 1,050 | 1,030 | 1,050 | 21,000 |
| 1995/08/02 | 1,030 | 1,040 | 1,030 | 1,030 | 31,000 |
| 1995/08/01 | 1,040 | 1,040 | 1,030 | 1,030 | 37,000 |
| 1995/07/31 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1995/07/28 | 1,030 | 1,040 | 1,010 | 1,040 | 24,000 |
| 1995/07/27 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 |
| 1995/07/26 | 1,020 | 1,040 | 1,010 | 1,010 | 25,000 |
| 1995/07/25 | 1,030 | 1,040 | 1,010 | 1,020 | 21,000 |
| 1995/07/24 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1995/07/21 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1995/07/20 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1995/07/19 | 1,030 | 1,040 | 1,010 | 1,040 | 17,000 |
| 1995/07/18 | 1,010 | 1,030 | 1,000 | 1,010 | 22,000 |
| 1995/07/17 | 1,030 | 1,030 | 1,010 | 1,030 | 20,000 |
| 1995/07/14 | 1,010 | 1,040 | 1,010 | 1,040 | 21,000 |
| 1995/07/13 | 1,030 | 1,040 | 1,000 | 1,000 | 20,000 |
| 1995/07/12 | 1,030 | 1,040 | 991 | 1,030 | 46,000 |
| 1995/07/11 | 1,040 | 1,040 | 1,010 | 1,040 | 15,000 |
| 1995/07/10 | 1,040 | 1,060 | 1,030 | 1,040 | 28,000 |
| 1995/07/07 | 1,000 | 1,030 | 995 | 1,020 | 27,000 |
| 1995/07/06 | 1,030 | 1,040 | 1,000 | 1,030 | 17,000 |
| 1995/07/05 | 1,010 | 1,010 | 996 | 1,000 | 25,000 |
| 1995/07/04 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1995/07/03 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1995/06/30 | 1,030 | 1,060 | 1,010 | 1,040 | 24,000 |
| 1995/06/29 | 1,080 | 1,080 | 1,010 | 1,030 | 22,000 |
| 1995/06/28 | 1,010 | 1,080 | 985 | 1,060 | 58,000 |
| 1995/06/27 | 1,090 | 1,090 | 1,010 | 1,020 | 31,000 |
| 1995/06/26 | 1,140 | 1,150 | 1,080 | 1,090 | 40,000 |
| 1995/06/23 | 1,020 | 1,140 | 1,020 | 1,080 | 91,000 |
| 1995/06/22 | 996 | 1,000 | 995 | 1,000 | 30,000 |
| 1995/06/21 | 998 | 1,000 | 996 | 996 | 16,000 |
| 1995/06/20 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 |
| 1995/06/19 | 995 | 1,020 | 995 | 1,020 | 18,000 |
| 1995/06/16 | 997 | 1,000 | 980 | 980 | 20,000 |
| 1995/06/15 | 1,000 | 1,010 | 980 | 995 | 18,000 |
| 1995/06/14 | 992 | 1,010 | 991 | 991 | 13,000 |
| 1995/06/13 | 999 | 1,000 | 979 | 990 | 24,000 |
| 1995/06/12 | 1,060 | 1,060 | 1,010 | 1,010 | 36,000 |
| 1995/06/09 | 1,090 | 1,100 | 1,070 | 1,070 | 28,000 |
| 1995/06/08 | 1,100 | 1,170 | 1,090 | 1,090 | 46,000 |
| 1995/06/07 | 1,060 | 1,130 | 1,050 | 1,110 | 31,000 |
| 1995/06/06 | 1,090 | 1,090 | 1,050 | 1,050 | 36,000 |
| 1995/06/05 | 1,100 | 1,100 | 1,080 | 1,100 | 25,000 |
| 1995/06/02 | 1,130 | 1,130 | 1,100 | 1,110 | 34,000 |
| 1995/06/01 | 1,170 | 1,190 | 1,130 | 1,140 | 40,000 |
| 1995/05/31 | 1,210 | 1,210 | 1,150 | 1,150 | 46,000 |
| 1995/05/30 | 1,220 | 1,230 | 1,190 | 1,210 | 61,000 |
| 1995/05/29 | 1,130 | 1,230 | 1,100 | 1,230 | 90,000 |
| 1995/05/26 | 1,160 | 1,170 | 1,130 | 1,170 | 67,000 |
| 1995/05/25 | 1,240 | 1,250 | 1,180 | 1,180 | 44,000 |
| 1995/05/24 | 1,280 | 1,300 | 1,220 | 1,230 | 59,000 |
| 1995/05/23 | 1,190 | 1,270 | 1,190 | 1,270 | 65,000 |
| 1995/05/22 | 1,270 | 1,270 | 1,190 | 1,210 | 45,000 |
| 1995/05/19 | 1,300 | 1,340 | 1,270 | 1,270 | 63,000 |
| 1995/05/18 | 1,380 | 1,390 | 1,280 | 1,300 | 168,000 |
| 1995/05/17 | 1,240 | 1,370 | 1,220 | 1,360 | 174,000 |
| 1995/05/16 | 1,280 | 1,290 | 1,220 | 1,250 | 67,000 |
| 1995/05/15 | 1,400 | 1,400 | 1,260 | 1,280 | 112,000 |
| 1995/05/12 | 1,370 | 1,420 | 1,360 | 1,380 | 215,000 |
| 1995/05/11 | 1,450 | 1,470 | 1,350 | 1,350 | 533,000 |
| 1995/05/10 | 1,390 | 1,430 | 1,340 | 1,430 | 417,000 |
| 1995/05/09 | 1,370 | 1,440 | 1,320 | 1,380 | 799,000 |
| 1995/05/08 | 1,270 | 1,410 | 1,270 | 1,390 | 1,627,000 |
| 1995/05/02 | 1,210 | 1,270 | 1,210 | 1,270 | 1,498,000 |
| 1995/05/01 | 1,070 | 1,070 | 1,070 | 1,070 | 291,000 |
| 1995/04/28 | 965 | 965 | 965 | 965 | 599,000 |
| 1995/04/27 | 865 | 865 | 865 | 865 | 785,000 |