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 |
---|---|---|---|---|---|
1998/12/25 | 655 | 655 | 650 | 650 | 4,000 |
1998/12/21 | 678 | 678 | 678 | 678 | 4,000 |
1998/12/09 | 678 | 678 | 678 | 678 | 4,000 |
1998/12/04 | 650 | 650 | 650 | 650 | 3,000 |
1998/12/02 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/27 | 650 | 650 | 650 | 650 | 3,000 |
1998/11/25 | 610 | 610 | 610 | 610 | 1,000 |
1998/11/20 | 570 | 570 | 570 | 570 | 8,000 |
1998/11/19 | 570 | 570 | 570 | 570 | 1,000 |
1998/11/04 | 691 | 691 | 691 | 691 | 1,000 |
1998/10/26 | 691 | 691 | 691 | 691 | 4,000 |
1998/10/22 | 641 | 641 | 641 | 641 | 2,000 |
1998/10/20 | 591 | 591 | 591 | 591 | 3,000 |
1998/10/13 | 591 | 591 | 591 | 591 | 4,000 |
1998/10/09 | 591 | 591 | 591 | 591 | 4,000 |
1998/10/07 | 585 | 585 | 585 | 585 | 3,000 |
1998/10/02 | 583 | 583 | 583 | 583 | 6,000 |
1998/10/01 | 583 | 583 | 583 | 583 | 5,000 |
1998/09/30 | 583 | 583 | 583 | 583 | 5,000 |
1998/09/29 | 583 | 583 | 583 | 583 | 10,000 |
1998/09/28 | 583 | 583 | 583 | 583 | 10,000 |
1998/09/24 | 583 | 583 | 583 | 583 | 4,000 |
1998/09/22 | 580 | 583 | 580 | 583 | 5,000 |
1998/09/21 | 580 | 580 | 580 | 580 | 1,000 |
1998/09/18 | 580 | 580 | 580 | 580 | 13,000 |
1998/09/17 | 577 | 580 | 577 | 580 | 18,000 |
1998/09/16 | 577 | 577 | 577 | 577 | 3,000 |
1998/09/14 | 577 | 577 | 577 | 577 | 10,000 |
1998/09/11 | 579 | 579 | 579 | 579 | 10,000 |
1998/09/10 | 579 | 579 | 579 | 579 | 13,000 |
1998/09/09 | 580 | 580 | 580 | 580 | 10,000 |
1998/09/08 | 580 | 580 | 580 | 580 | 8,000 |
1998/09/07 | 578 | 580 | 578 | 580 | 10,000 |
1998/09/04 | 578 | 578 | 578 | 578 | 8,000 |
1998/09/03 | 577 | 577 | 577 | 577 | 4,000 |
1998/09/02 | 578 | 578 | 577 | 577 | 6,000 |
1998/09/01 | 578 | 578 | 578 | 578 | 7,000 |
1998/08/31 | 578 | 578 | 578 | 578 | 10,000 |
1998/08/28 | 578 | 578 | 578 | 578 | 10,000 |
1998/08/27 | 580 | 580 | 580 | 580 | 10,000 |
1998/08/26 | 580 | 580 | 580 | 580 | 5,000 |
1998/08/25 | 580 | 580 | 580 | 580 | 4,000 |
1998/08/20 | 587 | 587 | 580 | 580 | 14,000 |
1998/08/04 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/27 | 595 | 600 | 595 | 600 | 12,000 |
1998/07/23 | 580 | 580 | 580 | 580 | 2,000 |
1998/07/22 | 580 | 580 | 580 | 580 | 1,000 |
1998/07/21 | 600 | 600 | 580 | 580 | 10,000 |
1998/07/15 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/10 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/09 | 590 | 595 | 590 | 590 | 5,000 |
1998/07/06 | 607 | 607 | 607 | 607 | 1,000 |
1998/07/01 | 600 | 600 | 600 | 600 | 4,000 |
1998/06/30 | 619 | 619 | 619 | 619 | 2,000 |
1998/06/29 | 610 | 620 | 610 | 610 | 5,000 |
1998/06/26 | 620 | 620 | 600 | 600 | 5,000 |
1998/06/25 | 620 | 620 | 620 | 620 | 11,000 |
1998/06/22 | 620 | 620 | 620 | 620 | 5,000 |
1998/06/12 | 613 | 680 | 613 | 680 | 2,000 |
1998/06/02 | 699 | 699 | 699 | 699 | 1,000 |
1998/05/25 | 685 | 700 | 685 | 700 | 4,000 |
1998/05/20 | 685 | 685 | 685 | 685 | 4,000 |
1998/05/18 | 670 | 685 | 670 | 685 | 2,000 |
1998/05/06 | 685 | 685 | 685 | 685 | 1,000 |
1998/04/28 | 685 | 685 | 685 | 685 | 2,000 |
1998/04/24 | 660 | 670 | 660 | 670 | 10,000 |
1998/04/21 | 660 | 660 | 660 | 660 | 1,000 |
1998/04/20 | 660 | 660 | 660 | 660 | 8,000 |
1998/04/16 | 660 | 660 | 660 | 660 | 1,000 |
1998/04/14 | 650 | 660 | 650 | 660 | 2,000 |
1998/04/02 | 713 | 713 | 713 | 713 | 1,000 |
1998/03/25 | 725 | 729 | 725 | 729 | 4,000 |
1998/03/24 | 729 | 729 | 729 | 729 | 1,000 |
1998/03/23 | 735 | 735 | 735 | 735 | 1,000 |
1998/03/20 | 730 | 735 | 730 | 735 | 17,000 |
1998/03/17 | 690 | 710 | 690 | 710 | 3,000 |
1998/03/16 | 700 | 700 | 680 | 680 | 2,000 |
1998/03/13 | 640 | 700 | 640 | 700 | 4,000 |
1998/03/12 | 630 | 640 | 630 | 640 | 7,000 |
1998/03/11 | 629 | 629 | 600 | 628 | 5,000 |
1998/03/06 | 684 | 684 | 669 | 669 | 3,000 |
1998/03/05 | 704 | 704 | 704 | 704 | 3,000 |
1998/03/03 | 710 | 710 | 708 | 708 | 23,000 |
1998/02/25 | 710 | 710 | 710 | 710 | 3,000 |
1998/02/24 | 710 | 720 | 710 | 720 | 7,000 |
1998/02/20 | 709 | 709 | 709 | 709 | 6,000 |
1998/02/19 | 600 | 710 | 600 | 710 | 6,000 |
1998/02/09 | 788 | 788 | 788 | 788 | 4,000 |
1998/02/03 | 799 | 800 | 799 | 800 | 2,000 |
1998/02/02 | 798 | 799 | 798 | 799 | 10,000 |
1998/01/27 | 799 | 799 | 799 | 799 | 1,000 |
1998/01/26 | 800 | 800 | 800 | 800 | 1,000 |
1998/01/23 | 700 | 800 | 700 | 800 | 6,000 |
1998/01/20 | 650 | 700 | 630 | 700 | 20,000 |
1998/01/19 | 640 | 650 | 640 | 650 | 2,000 |
1998/01/16 | 600 | 640 | 600 | 640 | 3,000 |
1998/01/14 | 634 | 634 | 600 | 600 | 4,000 |
1998/01/13 | 636 | 636 | 636 | 636 | 1,000 |
1998/01/09 | 637 | 637 | 637 | 637 | 1,000 |
1998/01/06 | 640 | 640 | 640 | 640 | 1,000 |
1998/01/05 | 643 | 643 | 643 | 643 | 1,000 |