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 |
|---|---|---|---|---|---|
| 2003/12/29 | 805 | 805 | 800 | 800 | 7,000 |
| 2003/12/25 | 859 | 859 | 859 | 859 | 2,000 |
| 2003/12/22 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/12/05 | 880 | 880 | 880 | 880 | 4,000 |
| 2003/12/02 | 880 | 880 | 880 | 880 | 3,000 |
| 2003/12/01 | 890 | 890 | 890 | 890 | 2,000 |
| 2003/11/26 | 900 | 900 | 900 | 900 | 4,000 |
| 2003/11/25 | 900 | 900 | 900 | 900 | 6,000 |
| 2003/11/21 | 897 | 897 | 897 | 897 | 5,000 |
| 2003/11/20 | 900 | 900 | 897 | 897 | 6,000 |
| 2003/11/18 | 910 | 910 | 890 | 890 | 8,000 |
| 2003/11/17 | 920 | 920 | 910 | 910 | 2,000 |
| 2003/11/14 | 920 | 920 | 920 | 920 | 4,000 |
| 2003/11/13 | 920 | 920 | 920 | 920 | 3,000 |
| 2003/11/12 | 920 | 920 | 920 | 920 | 2,000 |
| 2003/11/11 | 920 | 920 | 920 | 920 | 3,000 |
| 2003/11/10 | 920 | 920 | 920 | 920 | 4,000 |
| 2003/11/07 | 911 | 911 | 910 | 910 | 9,000 |
| 2003/11/06 | 909 | 909 | 909 | 909 | 2,000 |
| 2003/11/05 | 909 | 909 | 909 | 909 | 2,000 |
| 2003/11/04 | 908 | 909 | 908 | 909 | 2,000 |
| 2003/10/31 | 908 | 908 | 908 | 908 | 3,000 |
| 2003/10/30 | 908 | 908 | 908 | 908 | 6,000 |
| 2003/10/29 | 920 | 920 | 910 | 910 | 3,000 |
| 2003/10/28 | 939 | 939 | 920 | 920 | 3,000 |
| 2003/10/27 | 939 | 939 | 939 | 939 | 1,000 |
| 2003/10/24 | 941 | 941 | 940 | 940 | 3,000 |
| 2003/10/23 | 940 | 940 | 940 | 940 | 2,000 |
| 2003/10/22 | 940 | 940 | 940 | 940 | 5,000 |
| 2003/10/21 | 900 | 940 | 900 | 940 | 9,000 |
| 2003/10/20 | 851 | 851 | 850 | 850 | 8,000 |
| 2003/10/17 | 820 | 840 | 820 | 840 | 20,000 |
| 2003/10/16 | 800 | 800 | 800 | 800 | 3,000 |
| 2003/10/15 | 792 | 800 | 792 | 800 | 14,000 |
| 2003/10/10 | 790 | 790 | 767 | 780 | 6,000 |
| 2003/10/09 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/10/08 | 790 | 790 | 790 | 790 | 12,000 |
| 2003/10/07 | 790 | 790 | 780 | 780 | 21,000 |
| 2003/10/06 | 770 | 780 | 770 | 780 | 10,000 |
| 2003/10/03 | 770 | 770 | 765 | 765 | 12,000 |
| 2003/10/02 | 765 | 765 | 765 | 765 | 5,000 |
| 2003/10/01 | 750 | 760 | 750 | 760 | 19,000 |
| 2003/09/30 | 745 | 749 | 745 | 749 | 6,000 |
| 2003/09/29 | 740 | 740 | 740 | 740 | 10,000 |
| 2003/09/26 | 740 | 740 | 740 | 740 | 4,000 |
| 2003/09/25 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/09/24 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/09/22 | 740 | 740 | 740 | 740 | 7,000 |
| 2003/09/18 | 735 | 735 | 725 | 730 | 14,000 |
| 2003/09/17 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/09/16 | 735 | 750 | 735 | 750 | 6,000 |
| 2003/09/12 | 731 | 735 | 731 | 735 | 3,000 |
| 2003/09/11 | 731 | 731 | 731 | 731 | 2,000 |
| 2003/09/10 | 731 | 731 | 731 | 731 | 2,000 |
| 2003/09/09 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/09/08 | 730 | 730 | 730 | 730 | 2,000 |
| 2003/09/05 | 730 | 730 | 730 | 730 | 2,000 |
| 2003/09/04 | 730 | 730 | 730 | 730 | 3,000 |
| 2003/09/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/09/02 | 733 | 733 | 730 | 730 | 2,000 |
| 2003/09/01 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/08/29 | 730 | 730 | 730 | 730 | 3,000 |
| 2003/08/27 | 730 | 730 | 730 | 730 | 2,000 |
| 2003/08/26 | 730 | 730 | 730 | 730 | 4,000 |
| 2003/08/25 | 738 | 738 | 730 | 730 | 17,000 |
| 2003/08/22 | 731 | 735 | 731 | 735 | 2,000 |
| 2003/08/20 | 725 | 725 | 725 | 725 | 1,000 |
| 2003/08/15 | 726 | 726 | 710 | 710 | 7,000 |
| 2003/08/13 | 722 | 722 | 722 | 722 | 1,000 |
| 2003/08/12 | 722 | 722 | 722 | 722 | 1,000 |
| 2003/08/11 | 722 | 722 | 722 | 722 | 1,000 |
| 2003/08/07 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/08/06 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/08/05 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/08/04 | 715 | 715 | 715 | 715 | 1,000 |
| 2003/08/01 | 715 | 715 | 715 | 715 | 2,000 |
| 2003/07/31 | 720 | 720 | 715 | 715 | 4,000 |
| 2003/07/30 | 715 | 715 | 715 | 715 | 5,000 |
| 2003/07/29 | 700 | 700 | 700 | 700 | 6,000 |
| 2003/07/28 | 700 | 700 | 700 | 700 | 4,000 |
| 2003/07/25 | 695 | 695 | 695 | 695 | 4,000 |
| 2003/07/24 | 700 | 700 | 695 | 695 | 4,000 |
| 2003/07/23 | 680 | 695 | 680 | 695 | 7,000 |
| 2003/07/22 | 680 | 680 | 680 | 680 | 3,000 |
| 2003/07/18 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/07/17 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/07/16 | 680 | 680 | 670 | 670 | 3,000 |
| 2003/07/15 | 680 | 680 | 680 | 680 | 4,000 |
| 2003/07/14 | 680 | 680 | 680 | 680 | 2,000 |
| 2003/07/11 | 681 | 681 | 680 | 680 | 4,000 |
| 2003/07/10 | 690 | 690 | 680 | 680 | 3,000 |
| 2003/07/09 | 693 | 693 | 693 | 693 | 1,000 |
| 2003/07/08 | 692 | 695 | 692 | 695 | 2,000 |
| 2003/07/04 | 675 | 675 | 665 | 665 | 11,000 |
| 2003/07/03 | 701 | 701 | 675 | 675 | 9,000 |
| 2003/07/02 | 715 | 715 | 700 | 700 | 6,000 |
| 2003/07/01 | 711 | 715 | 705 | 715 | 19,000 |
| 2003/06/30 | 704 | 705 | 704 | 705 | 2,000 |
| 2003/06/27 | 671 | 699 | 670 | 699 | 7,000 |
| 2003/06/26 | 642 | 660 | 642 | 660 | 4,000 |
| 2003/06/25 | 651 | 651 | 641 | 641 | 3,000 |
| 2003/06/23 | 624 | 640 | 623 | 630 | 11,000 |
| 2003/06/20 | 601 | 620 | 600 | 620 | 13,000 |
| 2003/06/19 | 595 | 600 | 595 | 600 | 24,000 |
| 2003/06/18 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/06/17 | 576 | 576 | 576 | 576 | 1,000 |
| 2003/06/13 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/06/12 | 575 | 575 | 575 | 575 | 1,000 |
| 2003/06/10 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/06/09 | 575 | 575 | 565 | 565 | 3,000 |
| 2003/06/06 | 590 | 590 | 570 | 575 | 7,000 |
| 2003/06/02 | 572 | 572 | 572 | 572 | 1,000 |
| 2003/05/29 | 575 | 575 | 575 | 575 | 2,000 |
| 2003/05/28 | 580 | 580 | 575 | 575 | 2,000 |
| 2003/05/27 | 600 | 600 | 590 | 590 | 3,000 |
| 2003/05/26 | 600 | 600 | 590 | 590 | 2,000 |
| 2003/05/23 | 590 | 600 | 590 | 600 | 5,000 |
| 2003/05/22 | 600 | 600 | 580 | 580 | 3,000 |
| 2003/05/21 | 590 | 600 | 590 | 600 | 9,000 |
| 2003/05/20 | 590 | 590 | 590 | 590 | 9,000 |
| 2003/05/19 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/05/15 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/05/13 | 578 | 581 | 578 | 581 | 2,000 |
| 2003/05/09 | 570 | 570 | 570 | 570 | 1,000 |
| 2003/05/06 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/05/02 | 540 | 550 | 540 | 550 | 26,000 |
| 2003/05/01 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/04/30 | 550 | 551 | 550 | 550 | 8,000 |
| 2003/04/28 | 551 | 551 | 540 | 540 | 3,000 |
| 2003/04/25 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/04/23 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/04/22 | 490 | 500 | 490 | 500 | 6,000 |
| 2003/04/21 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/04/15 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/04/08 | 490 | 490 | 480 | 480 | 4,000 |
| 2003/04/04 | 490 | 490 | 490 | 490 | 4,000 |
| 2003/04/03 | 460 | 480 | 460 | 480 | 6,000 |
| 2003/04/01 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/03/25 | 475 | 480 | 475 | 480 | 43,000 |
| 2003/03/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/05 | 460 | 470 | 460 | 470 | 3,000 |
| 2003/02/25 | 470 | 470 | 470 | 470 | 4,000 |
| 2003/02/24 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/02/20 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/02/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/02/05 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/01/24 | 440 | 440 | 430 | 430 | 6,000 |
| 2003/01/23 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/01/21 | 491 | 492 | 491 | 492 | 6,000 |
| 2003/01/20 | 482 | 492 | 482 | 492 | 2,000 |
| 2003/01/17 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/01/15 | 420 | 421 | 420 | 421 | 2,000 |