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 |
|---|---|---|---|---|---|
| 1997/12/30 | 613 | 613 | 613 | 613 | 1,000 |
| 1997/12/29 | 614 | 614 | 614 | 614 | 3,000 |
| 1997/12/26 | 630 | 630 | 618 | 618 | 7,000 |
| 1997/12/25 | 655 | 655 | 655 | 655 | 3,000 |
| 1997/12/22 | 674 | 674 | 674 | 674 | 10,000 |
| 1997/12/19 | 675 | 675 | 675 | 675 | 2,000 |
| 1997/12/17 | 670 | 670 | 670 | 670 | 1,000 |
| 1997/12/15 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/12/12 | 699 | 699 | 699 | 699 | 9,000 |
| 1997/12/11 | 698 | 699 | 698 | 699 | 11,000 |
| 1997/12/08 | 705 | 720 | 705 | 715 | 14,000 |
| 1997/12/04 | 630 | 725 | 620 | 725 | 9,000 |
| 1997/12/03 | 630 | 630 | 630 | 630 | 10,000 |
| 1997/12/02 | 769 | 769 | 730 | 730 | 2,000 |
| 1997/12/01 | 769 | 769 | 769 | 769 | 1,000 |
| 1997/11/25 | 770 | 770 | 770 | 770 | 4,000 |
| 1997/11/20 | 760 | 770 | 760 | 770 | 9,000 |
| 1997/11/18 | 750 | 750 | 750 | 750 | 10,000 |
| 1997/11/12 | 750 | 760 | 750 | 760 | 4,000 |
| 1997/11/11 | 760 | 760 | 750 | 750 | 3,000 |
| 1997/11/07 | 800 | 800 | 800 | 800 | 10,000 |
| 1997/11/06 | 833 | 833 | 833 | 833 | 1,000 |
| 1997/10/27 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/10/24 | 750 | 780 | 750 | 780 | 2,000 |
| 1997/10/23 | 750 | 750 | 750 | 750 | 3,000 |
| 1997/10/21 | 750 | 750 | 750 | 750 | 2,000 |
| 1997/10/20 | 790 | 790 | 790 | 790 | 5,000 |
| 1997/10/17 | 790 | 790 | 780 | 780 | 4,000 |
| 1997/10/16 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/10/14 | 790 | 790 | 790 | 790 | 2,000 |
| 1997/10/13 | 840 | 840 | 800 | 800 | 4,000 |
| 1997/10/08 | 829 | 830 | 829 | 830 | 50,000 |
| 1997/10/07 | 830 | 830 | 830 | 830 | 49,000 |
| 1997/10/06 | 840 | 840 | 840 | 840 | 1,000 |
| 1997/10/03 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/10/02 | 889 | 889 | 880 | 880 | 2,000 |
| 1997/10/01 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/09/29 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/09/25 | 940 | 955 | 940 | 955 | 3,000 |
| 1997/09/24 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/09/22 | 940 | 950 | 940 | 950 | 5,000 |
| 1997/09/17 | 930 | 950 | 930 | 950 | 2,000 |
| 1997/09/16 | 925 | 960 | 925 | 960 | 3,000 |
| 1997/09/10 | 925 | 925 | 925 | 925 | 1,000 |
| 1997/09/05 | 890 | 890 | 870 | 870 | 3,000 |
| 1997/09/04 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/09/03 | 969 | 969 | 969 | 969 | 1,000 |
| 1997/09/02 | 989 | 989 | 989 | 989 | 1,000 |
| 1997/09/01 | 970 | 1,000 | 960 | 989 | 10,000 |
| 1997/08/29 | 980 | 990 | 980 | 990 | 4,000 |
| 1997/08/27 | 880 | 940 | 880 | 940 | 13,000 |
| 1997/08/26 | 900 | 900 | 900 | 900 | 4,000 |
| 1997/08/25 | 900 | 900 | 900 | 900 | 3,000 |
| 1997/08/22 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/08/21 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/08/20 | 899 | 900 | 899 | 900 | 4,000 |
| 1997/08/19 | 899 | 899 | 899 | 899 | 1,000 |
| 1997/08/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/08/04 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/08/01 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/07/30 | 940 | 960 | 940 | 960 | 2,000 |
| 1997/07/25 | 980 | 980 | 970 | 970 | 9,000 |
| 1997/07/24 | 960 | 979 | 960 | 979 | 2,000 |
| 1997/07/23 | 989 | 989 | 989 | 989 | 1,000 |
| 1997/07/22 | 1,020 | 1,020 | 990 | 990 | 9,000 |
| 1997/07/16 | 980 | 980 | 970 | 970 | 2,000 |
| 1997/07/15 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/07/14 | 995 | 995 | 990 | 990 | 4,000 |
| 1997/07/11 | 990 | 1,000 | 990 | 995 | 6,000 |
| 1997/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/08 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1997/07/07 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1997/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/07/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/06/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1997/06/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/06/20 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 |
| 1997/06/19 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 1997/06/18 | 990 | 990 | 980 | 980 | 5,000 |
| 1997/06/17 | 990 | 990 | 990 | 990 | 4,000 |
| 1997/06/16 | 991 | 991 | 991 | 991 | 2,000 |
| 1997/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/06/12 | 990 | 990 | 990 | 990 | 3,000 |
| 1997/06/11 | 990 | 999 | 990 | 990 | 5,000 |
| 1997/06/10 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/06/09 | 980 | 980 | 980 | 980 | 3,000 |
| 1997/06/06 | 999 | 999 | 999 | 999 | 2,000 |
| 1997/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997/06/03 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1997/06/02 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1997/05/30 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1997/05/29 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 |
| 1997/05/28 | 1,120 | 1,120 | 1,050 | 1,050 | 6,000 |
| 1997/05/27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/05/26 | 1,160 | 1,170 | 1,120 | 1,150 | 20,000 |
| 1997/05/23 | 1,120 | 1,190 | 1,100 | 1,170 | 58,000 |
| 1997/05/22 | 1,100 | 1,110 | 1,090 | 1,110 | 12,000 |
| 1997/05/21 | 1,040 | 1,120 | 1,040 | 1,080 | 26,000 |
| 1997/05/20 | 1,020 | 1,050 | 1,000 | 1,040 | 22,000 |
| 1997/05/19 | 997 | 1,010 | 990 | 1,010 | 11,000 |
| 1997/05/16 | 960 | 1,000 | 960 | 999 | 14,000 |
| 1997/05/15 | 930 | 950 | 930 | 950 | 22,000 |
| 1997/05/14 | 920 | 920 | 920 | 920 | 2,000 |
| 1997/05/13 | 901 | 930 | 901 | 930 | 5,000 |
| 1997/05/12 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/05/08 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/05/07 | 850 | 850 | 850 | 850 | 2,000 |
| 1997/05/06 | 875 | 875 | 875 | 875 | 1,000 |
| 1997/05/02 | 900 | 900 | 875 | 875 | 6,000 |
| 1997/04/30 | 899 | 900 | 899 | 900 | 5,000 |
| 1997/04/28 | 860 | 860 | 860 | 860 | 2,000 |
| 1997/04/25 | 841 | 860 | 840 | 860 | 7,000 |
| 1997/04/24 | 841 | 850 | 840 | 840 | 3,000 |
| 1997/04/23 | 850 | 850 | 840 | 840 | 4,000 |
| 1997/04/22 | 830 | 830 | 830 | 830 | 4,000 |
| 1997/04/21 | 801 | 820 | 800 | 820 | 7,000 |
| 1997/04/18 | 751 | 801 | 751 | 800 | 3,000 |
| 1997/04/16 | 770 | 770 | 770 | 770 | 1,000 |
| 1997/04/14 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/04/11 | 771 | 805 | 771 | 805 | 2,000 |
| 1997/04/10 | 801 | 801 | 801 | 801 | 1,000 |
| 1997/04/09 | 831 | 831 | 825 | 825 | 4,000 |
| 1997/04/04 | 802 | 802 | 802 | 802 | 1,000 |
| 1997/04/03 | 801 | 801 | 801 | 801 | 1,000 |
| 1997/04/02 | 800 | 800 | 800 | 800 | 3,000 |
| 1997/04/01 | 792 | 792 | 792 | 792 | 3,000 |
| 1997/03/31 | 791 | 791 | 791 | 791 | 1,000 |
| 1997/03/27 | 788 | 788 | 788 | 788 | 1,000 |
| 1997/03/26 | 778 | 778 | 778 | 778 | 5,000 |
| 1997/03/25 | 751 | 780 | 750 | 780 | 10,000 |
| 1997/03/24 | 750 | 750 | 750 | 750 | 5,000 |
| 1997/03/21 | 750 | 750 | 740 | 750 | 16,000 |
| 1997/03/19 | 750 | 752 | 750 | 750 | 16,000 |
| 1997/03/18 | 800 | 800 | 750 | 750 | 33,000 |
| 1997/03/14 | 800 | 820 | 800 | 820 | 2,000 |
| 1997/03/13 | 850 | 850 | 850 | 850 | 3,000 |
| 1997/03/06 | 890 | 890 | 890 | 890 | 2,000 |
| 1997/03/04 | 895 | 895 | 895 | 895 | 2,000 |
| 1997/02/28 | 887 | 888 | 887 | 888 | 7,000 |
| 1997/02/27 | 900 | 900 | 900 | 900 | 3,000 |
| 1997/02/25 | 899 | 899 | 890 | 890 | 4,000 |
| 1997/02/21 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/02/20 | 905 | 905 | 900 | 900 | 8,000 |
| 1997/02/19 | 905 | 905 | 905 | 905 | 1,000 |
| 1997/02/18 | 915 | 915 | 910 | 910 | 2,000 |
| 1997/02/14 | 920 | 920 | 915 | 915 | 3,000 |
| 1997/02/10 | 925 | 925 | 925 | 925 | 1,000 |
| 1997/02/06 | 989 | 989 | 940 | 940 | 5,000 |
| 1997/02/05 | 991 | 991 | 990 | 990 | 4,000 |
| 1997/02/04 | 989 | 1,000 | 980 | 980 | 14,000 |
| 1997/02/03 | 980 | 990 | 980 | 990 | 2,000 |
| 1997/01/31 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/01/30 | 949 | 949 | 949 | 949 | 14,000 |
| 1997/01/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/01/27 | 970 | 970 | 970 | 970 | 3,000 |
| 1997/01/24 | 970 | 970 | 970 | 970 | 2,000 |
| 1997/01/23 | 970 | 970 | 970 | 970 | 3,000 |
| 1997/01/20 | 970 | 980 | 970 | 980 | 5,000 |
| 1997/01/14 | 970 | 970 | 970 | 970 | 3,000 |
| 1997/01/09 | 985 | 985 | 980 | 980 | 4,000 |
| 1997/01/08 | 990 | 990 | 990 | 990 | 5,000 |
| 1997/01/07 | 1,000 | 1,000 | 990 | 990 | 10,000 |