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 |
---|---|---|---|---|---|
2001/12/25 | 360 | 365 | 360 | 365 | 3,000 |
2001/12/21 | 360 | 370 | 360 | 360 | 8,000 |
2001/12/20 | 360 | 360 | 360 | 360 | 5,000 |
2001/12/10 | 388 | 388 | 388 | 388 | 1,000 |
2001/12/06 | 390 | 390 | 390 | 390 | 2,000 |
2001/12/05 | 368 | 374 | 368 | 374 | 11,000 |
2001/12/03 | 368 | 368 | 368 | 368 | 5,000 |
2001/11/22 | 365 | 369 | 365 | 369 | 5,000 |
2001/11/21 | 360 | 365 | 360 | 365 | 8,000 |
2001/11/14 | 369 | 369 | 369 | 369 | 5,000 |
2001/10/25 | 380 | 380 | 380 | 380 | 4,000 |
2001/10/23 | 380 | 380 | 380 | 380 | 1,000 |
2001/10/22 | 380 | 380 | 380 | 380 | 7,000 |
2001/09/26 | 383 | 390 | 383 | 390 | 7,000 |
2001/09/25 | 368 | 373 | 368 | 373 | 3,000 |
2001/09/20 | 318 | 318 | 318 | 318 | 4,000 |
2001/09/19 | 315 | 318 | 315 | 318 | 3,000 |
2001/09/14 | 305 | 305 | 305 | 305 | 1,000 |
2001/09/13 | 310 | 310 | 305 | 305 | 2,000 |
2001/09/12 | 310 | 310 | 310 | 310 | 2,000 |
2001/09/06 | 318 | 318 | 318 | 318 | 2,000 |
2001/09/05 | 328 | 328 | 328 | 328 | 2,000 |
2001/09/04 | 336 | 336 | 328 | 328 | 2,000 |
2001/08/27 | 353 | 353 | 353 | 353 | 1,000 |
2001/08/24 | 353 | 353 | 353 | 353 | 5,000 |
2001/08/21 | 355 | 355 | 355 | 355 | 4,000 |
2001/08/20 | 350 | 350 | 350 | 350 | 5,000 |
2001/08/07 | 322 | 322 | 322 | 322 | 1,000 |
2001/07/26 | 401 | 405 | 401 | 405 | 11,000 |
2001/07/25 | 391 | 396 | 391 | 396 | 8,000 |
2001/07/24 | 386 | 391 | 386 | 391 | 14,000 |
2001/06/29 | 375 | 375 | 375 | 375 | 3,000 |
2001/06/28 | 375 | 375 | 375 | 375 | 6,000 |
2001/06/27 | 370 | 370 | 370 | 370 | 3,000 |
2001/06/26 | 365 | 365 | 365 | 365 | 2,000 |
2001/06/25 | 355 | 360 | 355 | 360 | 3,000 |
2001/06/22 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/21 | 350 | 350 | 350 | 350 | 2,000 |
2001/06/20 | 350 | 350 | 350 | 350 | 7,000 |
2001/06/15 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/14 | 350 | 350 | 350 | 350 | 2,000 |
2001/06/12 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/04 | 331 | 331 | 331 | 331 | 1,000 |
2001/06/01 | 331 | 331 | 331 | 331 | 1,000 |
2001/05/31 | 336 | 336 | 336 | 336 | 1,000 |
2001/05/29 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/28 | 395 | 395 | 395 | 395 | 3,000 |
2001/05/25 | 385 | 385 | 385 | 385 | 2,000 |
2001/05/24 | 380 | 380 | 380 | 380 | 1,000 |
2001/05/23 | 375 | 375 | 375 | 375 | 1,000 |
2001/05/22 | 365 | 365 | 365 | 365 | 3,000 |
2001/05/21 | 365 | 365 | 365 | 365 | 2,000 |
2001/05/17 | 345 | 365 | 345 | 365 | 3,000 |
2001/05/15 | 365 | 365 | 365 | 365 | 1,000 |
2001/05/10 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/09 | 365 | 365 | 365 | 365 | 1,000 |
2001/05/01 | 375 | 375 | 375 | 375 | 2,000 |
2001/04/27 | 365 | 365 | 365 | 365 | 1,000 |
2001/04/26 | 360 | 360 | 360 | 360 | 2,000 |
2001/04/25 | 350 | 350 | 350 | 350 | 2,000 |
2001/04/24 | 345 | 345 | 345 | 345 | 5,000 |
2001/04/23 | 335 | 335 | 335 | 335 | 1,000 |
2001/04/20 | 330 | 330 | 330 | 330 | 3,000 |
2001/04/13 | 320 | 320 | 320 | 320 | 1,000 |
2001/04/11 | 312 | 312 | 312 | 312 | 2,000 |
2001/04/04 | 307 | 307 | 307 | 307 | 2,000 |
2001/03/29 | 350 | 350 | 350 | 350 | 1,000 |
2001/03/26 | 351 | 370 | 351 | 370 | 5,000 |
2001/03/23 | 350 | 350 | 350 | 350 | 4,000 |
2001/03/22 | 335 | 340 | 335 | 340 | 6,000 |
2001/03/21 | 325 | 335 | 325 | 335 | 6,000 |
2001/03/16 | 327 | 327 | 327 | 327 | 3,000 |
2001/03/15 | 327 | 327 | 327 | 327 | 1,000 |
2001/03/14 | 327 | 327 | 327 | 327 | 1,000 |
2001/03/13 | 325 | 325 | 325 | 325 | 3,000 |
2001/03/12 | 330 | 335 | 330 | 330 | 6,000 |
2001/03/09 | 330 | 335 | 330 | 330 | 3,000 |
2001/03/06 | 320 | 320 | 320 | 320 | 2,000 |
2001/03/05 | 330 | 330 | 320 | 320 | 4,000 |
2001/03/02 | 330 | 345 | 330 | 330 | 11,000 |
2001/03/01 | 336 | 336 | 336 | 336 | 4,000 |
2001/02/28 | 336 | 336 | 336 | 336 | 4,000 |
2001/02/27 | 336 | 336 | 336 | 336 | 3,000 |
2001/02/26 | 345 | 345 | 335 | 335 | 4,000 |
2001/02/23 | 345 | 345 | 345 | 345 | 1,000 |
2001/02/22 | 340 | 345 | 340 | 345 | 2,000 |
2001/02/21 | 339 | 345 | 339 | 345 | 2,000 |
2001/02/20 | 345 | 345 | 339 | 339 | 10,000 |
2001/02/19 | 340 | 340 | 340 | 340 | 6,000 |
2001/02/16 | 360 | 360 | 360 | 360 | 2,000 |
2001/02/15 | 358 | 358 | 358 | 358 | 1,000 |
2001/02/13 | 360 | 360 | 360 | 360 | 2,000 |
2001/02/09 | 360 | 360 | 360 | 360 | 1,000 |
2001/02/07 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/06 | 360 | 360 | 360 | 360 | 1,000 |
2001/02/02 | 355 | 360 | 355 | 360 | 7,000 |
2001/01/31 | 359 | 359 | 359 | 359 | 3,000 |
2001/01/26 | 350 | 350 | 350 | 350 | 6,000 |
2001/01/25 | 373 | 373 | 373 | 373 | 6,000 |
2001/01/24 | 374 | 374 | 373 | 373 | 4,000 |
2001/01/23 | 370 | 375 | 370 | 375 | 207,000 |
2001/01/22 | 369 | 370 | 369 | 370 | 2,000 |
2001/01/16 | 379 | 379 | 379 | 379 | 1,000 |
2001/01/09 | 374 | 374 | 374 | 374 | 2,000 |