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 |
---|---|---|---|---|---|
2002/12/25 | 390 | 400 | 380 | 380 | 25,000 |
2002/12/24 | 385 | 390 | 380 | 380 | 25,000 |
2002/12/20 | 375 | 380 | 375 | 380 | 3,000 |
2002/12/19 | 370 | 370 | 370 | 370 | 2,000 |
2002/12/16 | 360 | 360 | 360 | 360 | 11,000 |
2002/12/13 | 365 | 365 | 360 | 360 | 7,000 |
2002/12/12 | 365 | 365 | 365 | 365 | 55,000 |
2002/12/10 | 366 | 366 | 365 | 365 | 3,000 |
2002/12/09 | 365 | 365 | 365 | 365 | 5,000 |
2002/12/05 | 390 | 390 | 390 | 390 | 10,000 |
2002/12/03 | 390 | 390 | 390 | 390 | 2,000 |
2002/11/25 | 395 | 395 | 395 | 395 | 3,000 |
2002/11/22 | 395 | 395 | 395 | 395 | 1,000 |
2002/11/21 | 390 | 390 | 390 | 390 | 2,000 |
2002/11/20 | 390 | 390 | 370 | 370 | 10,000 |
2002/11/19 | 370 | 390 | 370 | 390 | 4,000 |
2002/11/18 | 370 | 370 | 370 | 370 | 3,000 |
2002/11/14 | 370 | 370 | 370 | 370 | 1,000 |
2002/11/13 | 371 | 371 | 371 | 371 | 1,000 |
2002/11/08 | 385 | 385 | 385 | 385 | 1,000 |
2002/10/29 | 407 | 407 | 385 | 385 | 3,000 |
2002/10/25 | 380 | 385 | 380 | 385 | 3,000 |
2002/10/24 | 380 | 380 | 380 | 380 | 1,000 |
2002/10/23 | 401 | 401 | 401 | 401 | 3,000 |
2002/10/22 | 410 | 438 | 401 | 401 | 20,000 |
2002/10/21 | 360 | 360 | 360 | 360 | 10,000 |
2002/10/18 | 362 | 362 | 362 | 362 | 1,000 |
2002/10/17 | 361 | 361 | 360 | 360 | 3,000 |
2002/10/11 | 376 | 376 | 376 | 376 | 13,000 |
2002/10/07 | 361 | 361 | 361 | 361 | 1,000 |
2002/10/01 | 392 | 392 | 392 | 392 | 18,000 |
2002/09/25 | 410 | 415 | 410 | 415 | 3,000 |
2002/09/24 | 410 | 410 | 410 | 410 | 14,000 |
2002/09/20 | 392 | 410 | 392 | 410 | 6,000 |
2002/09/18 | 370 | 370 | 370 | 370 | 14,000 |
2002/09/17 | 370 | 370 | 370 | 370 | 2,000 |
2002/09/11 | 365 | 365 | 365 | 365 | 3,000 |
2002/09/10 | 370 | 370 | 370 | 370 | 1,000 |
2002/09/06 | 372 | 373 | 372 | 373 | 2,000 |
2002/09/05 | 379 | 379 | 379 | 379 | 1,000 |
2002/09/02 | 385 | 390 | 385 | 390 | 43,000 |
2002/08/27 | 385 | 385 | 385 | 385 | 1,000 |
2002/08/23 | 400 | 410 | 400 | 410 | 5,000 |
2002/08/21 | 410 | 410 | 410 | 410 | 2,000 |
2002/08/20 | 410 | 410 | 410 | 410 | 4,000 |
2002/08/14 | 380 | 380 | 380 | 380 | 2,000 |
2002/08/09 | 375 | 375 | 375 | 375 | 1,000 |
2002/08/02 | 380 | 380 | 380 | 380 | 6,000 |
2002/07/31 | 385 | 385 | 385 | 385 | 1,000 |
2002/07/26 | 448 | 450 | 448 | 450 | 5,000 |
2002/07/25 | 433 | 443 | 433 | 443 | 9,000 |
2002/07/24 | 440 | 440 | 433 | 433 | 15,000 |
2002/07/22 | 396 | 396 | 396 | 396 | 1,000 |
2002/07/09 | 385 | 385 | 380 | 380 | 2,000 |
2002/07/01 | 440 | 440 | 440 | 440 | 2,000 |
2002/06/28 | 435 | 440 | 435 | 440 | 6,000 |
2002/06/26 | 415 | 415 | 415 | 415 | 3,000 |
2002/06/25 | 400 | 405 | 400 | 405 | 4,000 |
2002/06/24 | 400 | 400 | 400 | 400 | 1,000 |
2002/06/21 | 400 | 400 | 400 | 400 | 4,000 |
2002/06/20 | 396 | 400 | 395 | 400 | 4,000 |
2002/06/19 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/03 | 420 | 420 | 420 | 420 | 2,000 |
2002/05/31 | 430 | 430 | 430 | 430 | 1,000 |
2002/05/24 | 443 | 443 | 443 | 443 | 3,000 |
2002/05/20 | 435 | 450 | 435 | 450 | 6,000 |
2002/05/09 | 385 | 385 | 385 | 385 | 201,000 |
2002/05/08 | 385 | 385 | 385 | 385 | 2,000 |
2002/05/02 | 380 | 380 | 362 | 362 | 2,000 |
2002/04/26 | 450 | 450 | 450 | 450 | 3,000 |
2002/04/24 | 427 | 427 | 427 | 427 | 2,000 |
2002/04/23 | 418 | 427 | 418 | 427 | 6,000 |
2002/04/22 | 398 | 413 | 398 | 413 | 4,000 |
2002/04/18 | 365 | 365 | 365 | 365 | 1,000 |
2002/04/09 | 380 | 380 | 380 | 380 | 1,000 |
2002/04/08 | 380 | 380 | 380 | 380 | 2,000 |
2002/03/29 | 427 | 427 | 427 | 427 | 1,000 |
2002/03/28 | 421 | 421 | 421 | 421 | 4,000 |
2002/03/27 | 411 | 411 | 411 | 411 | 1,000 |
2002/03/20 | 387 | 392 | 387 | 392 | 2,000 |
2002/03/13 | 405 | 405 | 405 | 405 | 1,000 |
2002/03/12 | 405 | 405 | 405 | 405 | 1,000 |
2002/03/08 | 380 | 380 | 380 | 380 | 1,000 |
2002/02/25 | 429 | 430 | 429 | 430 | 3,000 |
2002/02/22 | 420 | 420 | 420 | 420 | 1,000 |
2002/02/21 | 405 | 405 | 405 | 405 | 2,000 |
2002/02/20 | 391 | 395 | 391 | 395 | 5,000 |
2002/02/13 | 370 | 370 | 370 | 370 | 1,000 |
2002/02/08 | 380 | 380 | 380 | 380 | 1,000 |
2002/02/05 | 390 | 390 | 390 | 390 | 1,000 |
2002/02/04 | 380 | 380 | 380 | 380 | 3,000 |
2002/01/28 | 360 | 360 | 360 | 360 | 2,000 |
2002/01/25 | 391 | 391 | 391 | 391 | 4,000 |
2002/01/23 | 395 | 395 | 395 | 395 | 1,000 |
2002/01/22 | 395 | 395 | 395 | 395 | 2,000 |
2002/01/21 | 380 | 390 | 380 | 390 | 5,000 |
2002/01/15 | 380 | 380 | 380 | 380 | 2,000 |
2002/01/11 | 380 | 380 | 380 | 380 | 3,000 |
2002/01/10 | 380 | 380 | 380 | 380 | 2,000 |
2002/01/09 | 380 | 380 | 380 | 380 | 1,000 |