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 |
---|---|---|---|---|---|
1999/12/30 | 470 | 470 | 470 | 470 | 1,000 |
1999/12/29 | 410 | 480 | 401 | 480 | 3,000 |
1999/12/28 | 410 | 410 | 410 | 410 | 4,000 |
1999/12/27 | 410 | 410 | 410 | 410 | 2,000 |
1999/12/24 | 405 | 410 | 405 | 410 | 3,000 |
1999/12/21 | 420 | 420 | 420 | 420 | 2,000 |
1999/12/20 | 420 | 420 | 420 | 420 | 6,000 |
1999/12/06 | 475 | 475 | 475 | 475 | 10,000 |
1999/11/29 | 450 | 450 | 450 | 450 | 2,000 |
1999/11/25 | 450 | 450 | 450 | 450 | 2,000 |
1999/11/24 | 450 | 450 | 450 | 450 | 1,000 |
1999/11/22 | 444 | 444 | 444 | 444 | 7,000 |
1999/11/19 | 439 | 439 | 439 | 439 | 1,000 |
1999/11/17 | 439 | 439 | 439 | 439 | 1,000 |
1999/11/15 | 460 | 460 | 460 | 460 | 5,000 |
1999/11/12 | 460 | 460 | 460 | 460 | 4,000 |
1999/10/25 | 520 | 520 | 520 | 520 | 4,000 |
1999/10/21 | 520 | 520 | 520 | 520 | 2,000 |
1999/10/20 | 500 | 520 | 500 | 520 | 5,000 |
1999/10/08 | 540 | 540 | 540 | 540 | 1,000 |
1999/10/01 | 555 | 555 | 550 | 550 | 3,000 |
1999/09/30 | 555 | 555 | 555 | 555 | 1,000 |
1999/09/29 | 555 | 555 | 555 | 555 | 1,000 |
1999/09/28 | 550 | 550 | 550 | 550 | 5,000 |
1999/09/24 | 557 | 557 | 550 | 557 | 9,000 |
1999/09/21 | 540 | 580 | 540 | 580 | 32,000 |
1999/09/16 | 520 | 530 | 520 | 530 | 3,000 |
1999/09/14 | 520 | 530 | 510 | 530 | 10,000 |
1999/09/09 | 535 | 535 | 520 | 520 | 9,000 |
1999/09/08 | 535 | 535 | 535 | 535 | 1,000 |
1999/09/07 | 540 | 550 | 540 | 550 | 4,000 |
1999/09/06 | 540 | 540 | 540 | 540 | 2,000 |
1999/09/01 | 530 | 540 | 530 | 540 | 2,000 |
1999/08/31 | 550 | 550 | 540 | 540 | 2,000 |
1999/08/27 | 565 | 565 | 565 | 565 | 1,000 |
1999/08/26 | 555 | 560 | 555 | 555 | 6,000 |
1999/08/25 | 555 | 555 | 555 | 555 | 7,000 |
1999/08/23 | 550 | 550 | 550 | 550 | 1,000 |
1999/08/20 | 550 | 560 | 540 | 540 | 23,000 |
1999/08/18 | 550 | 550 | 550 | 550 | 1,000 |
1999/08/17 | 550 | 550 | 550 | 550 | 7,000 |
1999/08/13 | 560 | 560 | 560 | 560 | 1,000 |
1999/08/11 | 550 | 550 | 550 | 550 | 1,000 |
1999/08/10 | 550 | 550 | 550 | 550 | 1,000 |
1999/08/09 | 549 | 549 | 549 | 549 | 1,000 |
1999/08/05 | 540 | 540 | 540 | 540 | 1,000 |
1999/08/04 | 550 | 550 | 550 | 550 | 10,000 |
1999/08/03 | 550 | 550 | 550 | 550 | 2,000 |
1999/07/30 | 550 | 550 | 548 | 550 | 7,000 |
1999/07/28 | 560 | 565 | 560 | 565 | 5,000 |
1999/07/23 | 595 | 595 | 595 | 595 | 4,000 |
1999/07/22 | 630 | 630 | 595 | 595 | 8,000 |
1999/07/21 | 566 | 630 | 566 | 630 | 19,000 |
1999/07/15 | 530 | 535 | 530 | 535 | 3,000 |
1999/07/14 | 530 | 530 | 530 | 530 | 1,000 |
1999/07/13 | 565 | 565 | 565 | 565 | 1,000 |
1999/07/12 | 550 | 570 | 550 | 570 | 3,000 |
1999/07/09 | 550 | 550 | 550 | 550 | 1,000 |
1999/07/08 | 540 | 550 | 540 | 550 | 10,000 |
1999/07/07 | 535 | 540 | 535 | 540 | 6,000 |
1999/07/06 | 540 | 540 | 540 | 540 | 7,000 |
1999/07/05 | 536 | 540 | 536 | 540 | 4,000 |
1999/07/01 | 535 | 535 | 535 | 535 | 2,000 |
1999/06/30 | 540 | 540 | 534 | 534 | 4,000 |
1999/06/29 | 540 | 551 | 540 | 551 | 49,000 |
1999/06/28 | 540 | 540 | 540 | 540 | 5,000 |
1999/06/25 | 530 | 540 | 530 | 540 | 6,000 |
1999/06/24 | 530 | 530 | 530 | 530 | 2,000 |
1999/06/23 | 532 | 532 | 530 | 530 | 7,000 |
1999/06/22 | 528 | 530 | 528 | 530 | 25,000 |
1999/06/21 | 529 | 530 | 528 | 528 | 10,000 |
1999/06/17 | 490 | 520 | 490 | 520 | 2,000 |
1999/06/15 | 501 | 501 | 501 | 501 | 2,000 |
1999/06/14 | 501 | 501 | 501 | 501 | 1,000 |
1999/06/11 | 510 | 510 | 500 | 500 | 3,000 |
1999/06/10 | 510 | 510 | 500 | 510 | 3,000 |
1999/05/25 | 540 | 540 | 540 | 540 | 2,000 |
1999/05/24 | 545 | 545 | 540 | 540 | 2,000 |
1999/05/21 | 550 | 550 | 545 | 545 | 12,000 |
1999/05/20 | 545 | 545 | 545 | 545 | 5,000 |
1999/05/14 | 545 | 545 | 545 | 545 | 6,000 |
1999/05/12 | 545 | 545 | 542 | 542 | 2,000 |
1999/05/11 | 545 | 545 | 545 | 545 | 1,000 |
1999/05/06 | 552 | 555 | 551 | 555 | 5,000 |
1999/04/30 | 550 | 550 | 550 | 550 | 4,000 |
1999/04/28 | 545 | 550 | 545 | 550 | 3,000 |
1999/04/26 | 545 | 545 | 545 | 545 | 1,000 |
1999/04/23 | 545 | 545 | 540 | 540 | 4,000 |
1999/04/21 | 540 | 540 | 540 | 540 | 1,000 |
1999/04/20 | 545 | 545 | 545 | 545 | 6,000 |
1999/04/19 | 545 | 545 | 545 | 545 | 1,000 |
1999/04/16 | 556 | 556 | 545 | 545 | 16,000 |
1999/04/15 | 566 | 566 | 566 | 566 | 1,000 |
1999/04/14 | 564 | 565 | 564 | 565 | 45,000 |
1999/04/13 | 570 | 570 | 570 | 570 | 1,000 |
1999/04/12 | 587 | 590 | 587 | 590 | 2,000 |
1999/03/29 | 587 | 587 | 587 | 587 | 3,000 |
1999/03/25 | 600 | 600 | 600 | 600 | 3,000 |
1999/03/23 | 600 | 600 | 600 | 600 | 7,000 |
1999/03/18 | 600 | 600 | 600 | 600 | 2,000 |
1999/03/12 | 600 | 600 | 600 | 600 | 1,000 |
1999/03/09 | 610 | 610 | 610 | 610 | 1,000 |
1999/03/02 | 660 | 660 | 660 | 660 | 1,000 |
1999/03/01 | 650 | 650 | 650 | 650 | 2,000 |
1999/02/25 | 610 | 610 | 610 | 610 | 1,000 |
1999/02/22 | 600 | 600 | 600 | 600 | 5,000 |
1999/02/09 | 547 | 600 | 547 | 600 | 2,000 |
1999/02/03 | 647 | 647 | 647 | 647 | 1,000 |
1999/01/25 | 634 | 634 | 634 | 634 | 5,000 |
1999/01/21 | 634 | 634 | 634 | 634 | 1,000 |
1999/01/20 | 640 | 640 | 640 | 640 | 5,000 |
1999/01/05 | 650 | 650 | 650 | 650 | 1,000 |