日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ