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 |
|---|---|---|---|---|---|
| 2005/12/29 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/12/27 | 940 | 970 | 940 | 970 | 8,000 |
| 2005/12/26 | 945 | 945 | 945 | 945 | 1,000 |
| 2005/12/22 | 950 | 961 | 940 | 961 | 4,000 |
| 2005/12/21 | 944 | 950 | 925 | 950 | 14,000 |
| 2005/12/20 | 940 | 961 | 940 | 945 | 6,000 |
| 2005/12/19 | 930 | 940 | 920 | 940 | 8,000 |
| 2005/12/16 | 939 | 939 | 920 | 920 | 4,000 |
| 2005/12/15 | 860 | 900 | 860 | 900 | 8,000 |
| 2005/12/13 | 860 | 860 | 860 | 860 | 9,000 |
| 2005/12/12 | 847 | 847 | 847 | 847 | 1,000 |
| 2005/12/08 | 845 | 845 | 845 | 845 | 2,000 |
| 2005/12/06 | 905 | 944 | 903 | 905 | 35,000 |
| 2005/12/05 | 905 | 905 | 905 | 905 | 2,000 |
| 2005/12/01 | 830 | 855 | 830 | 855 | 3,000 |
| 2005/11/30 | 824 | 870 | 824 | 850 | 6,000 |
| 2005/11/29 | 824 | 824 | 824 | 824 | 1,000 |
| 2005/11/28 | 812 | 813 | 812 | 813 | 2,000 |
| 2005/11/25 | 800 | 810 | 800 | 801 | 4,000 |
| 2005/11/24 | 850 | 900 | 840 | 880 | 31,000 |
| 2005/11/22 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/11/21 | 810 | 820 | 810 | 820 | 9,000 |
| 2005/11/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/11/15 | 780 | 800 | 780 | 800 | 8,000 |
| 2005/11/14 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/11/11 | 790 | 790 | 780 | 780 | 24,000 |
| 2005/11/10 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/11/08 | 800 | 810 | 800 | 810 | 16,000 |
| 2005/11/07 | 794 | 794 | 794 | 794 | 1,000 |
| 2005/10/28 | 800 | 800 | 800 | 800 | 3,000 |
| 2005/10/27 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/10/25 | 800 | 800 | 800 | 800 | 4,000 |
| 2005/10/24 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/10/21 | 790 | 800 | 790 | 800 | 8,000 |
| 2005/10/20 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/10/19 | 790 | 790 | 790 | 790 | 4,000 |
| 2005/10/18 | 761 | 781 | 761 | 781 | 3,000 |
| 2005/10/17 | 777 | 777 | 777 | 777 | 2,000 |
| 2005/10/14 | 763 | 763 | 763 | 763 | 2,000 |
| 2005/10/07 | 777 | 777 | 777 | 777 | 2,000 |
| 2005/10/06 | 777 | 777 | 777 | 777 | 3,000 |
| 2005/10/04 | 777 | 777 | 777 | 777 | 1,000 |
| 2005/10/03 | 777 | 777 | 777 | 777 | 1,000 |
| 2005/09/30 | 777 | 777 | 777 | 777 | 5,000 |
| 2005/09/29 | 767 | 767 | 767 | 767 | 1,000 |
| 2005/09/28 | 767 | 767 | 767 | 767 | 2,000 |
| 2005/09/27 | 767 | 767 | 767 | 767 | 3,000 |
| 2005/09/22 | 807 | 810 | 805 | 810 | 8,000 |
| 2005/09/21 | 815 | 815 | 815 | 815 | 5,000 |
| 2005/09/20 | 765 | 815 | 765 | 815 | 19,000 |
| 2005/09/16 | 762 | 762 | 762 | 762 | 1,000 |
| 2005/09/15 | 761 | 761 | 761 | 761 | 1,000 |
| 2005/09/13 | 750 | 750 | 750 | 750 | 4,000 |
| 2005/09/05 | 800 | 800 | 800 | 800 | 12,000 |
| 2005/09/02 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/09/01 | 800 | 800 | 800 | 800 | 13,000 |
| 2005/08/31 | 800 | 800 | 795 | 795 | 6,000 |
| 2005/08/30 | 805 | 805 | 805 | 805 | 1,000 |
| 2005/08/29 | 811 | 811 | 810 | 810 | 5,000 |
| 2005/08/26 | 805 | 805 | 805 | 805 | 2,000 |
| 2005/08/25 | 795 | 800 | 795 | 800 | 26,000 |
| 2005/08/24 | 782 | 795 | 781 | 795 | 13,000 |
| 2005/08/23 | 772 | 780 | 770 | 780 | 6,000 |
| 2005/08/22 | 760 | 770 | 760 | 770 | 4,000 |
| 2005/08/19 | 750 | 750 | 750 | 750 | 3,000 |
| 2005/08/17 | 750 | 765 | 750 | 750 | 23,000 |
| 2005/08/15 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/08/12 | 743 | 750 | 743 | 750 | 23,000 |
| 2005/08/11 | 699 | 703 | 650 | 703 | 10,000 |
| 2005/08/01 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/07/29 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/07/28 | 760 | 760 | 750 | 750 | 2,000 |
| 2005/07/27 | 761 | 761 | 760 | 760 | 6,000 |
| 2005/07/26 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/07/25 | 750 | 760 | 750 | 760 | 2,000 |
| 2005/07/22 | 749 | 749 | 749 | 749 | 2,000 |
| 2005/07/21 | 732 | 750 | 732 | 750 | 10,000 |
| 2005/07/20 | 731 | 731 | 731 | 731 | 11,000 |
| 2005/07/15 | 735 | 736 | 730 | 731 | 17,000 |
| 2005/07/14 | 725 | 730 | 725 | 730 | 5,000 |
| 2005/07/13 | 725 | 725 | 725 | 725 | 4,000 |
| 2005/07/12 | 725 | 725 | 725 | 725 | 3,000 |
| 2005/07/11 | 723 | 723 | 723 | 723 | 5,000 |
| 2005/07/08 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/07/07 | 720 | 723 | 720 | 720 | 10,000 |
| 2005/07/06 | 705 | 710 | 705 | 710 | 12,000 |
| 2005/07/05 | 696 | 704 | 696 | 704 | 3,000 |
| 2005/07/04 | 697 | 697 | 697 | 697 | 1,000 |
| 2005/07/01 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/06/30 | 681 | 683 | 681 | 683 | 3,000 |
| 2005/06/29 | 702 | 710 | 702 | 710 | 4,000 |
| 2005/06/28 | 710 | 710 | 710 | 710 | 4,000 |
| 2005/06/27 | 700 | 710 | 700 | 710 | 16,000 |
| 2005/06/24 | 672 | 700 | 670 | 700 | 16,000 |
| 2005/06/23 | 670 | 670 | 670 | 670 | 1,000 |
| 2005/06/22 | 670 | 670 | 665 | 665 | 7,000 |
| 2005/06/21 | 675 | 675 | 670 | 670 | 3,000 |
| 2005/06/20 | 681 | 681 | 675 | 675 | 4,000 |
| 2005/06/17 | 681 | 681 | 681 | 681 | 2,000 |
| 2005/06/16 | 682 | 682 | 682 | 682 | 1,000 |
| 2005/06/15 | 699 | 699 | 680 | 680 | 4,000 |
| 2005/06/14 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/06/13 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/06/10 | 700 | 700 | 700 | 700 | 5,000 |
| 2005/06/09 | 700 | 700 | 700 | 700 | 6,000 |
| 2005/06/08 | 700 | 700 | 700 | 700 | 8,000 |
| 2005/06/06 | 700 | 710 | 700 | 710 | 7,000 |
| 2005/06/03 | 701 | 701 | 700 | 700 | 12,000 |
| 2005/06/02 | 700 | 719 | 700 | 701 | 20,000 |
| 2005/06/01 | 720 | 722 | 720 | 720 | 6,000 |
| 2005/05/31 | 710 | 720 | 710 | 720 | 6,000 |
| 2005/05/30 | 720 | 720 | 710 | 710 | 2,000 |
| 2005/05/27 | 723 | 723 | 723 | 723 | 2,000 |
| 2005/05/26 | 740 | 740 | 724 | 724 | 2,000 |
| 2005/05/25 | 750 | 750 | 745 | 745 | 8,000 |
| 2005/05/24 | 785 | 786 | 716 | 750 | 7,000 |
| 2005/05/23 | 785 | 785 | 785 | 785 | 2,000 |
| 2005/05/20 | 786 | 795 | 785 | 785 | 9,000 |
| 2005/05/19 | 800 | 800 | 785 | 785 | 6,000 |
| 2005/05/17 | 820 | 830 | 810 | 820 | 23,000 |
| 2005/05/16 | 830 | 835 | 830 | 830 | 9,000 |
| 2005/05/13 | 825 | 825 | 815 | 820 | 74,000 |
| 2005/05/12 | 830 | 830 | 830 | 830 | 3,000 |
| 2005/05/11 | 820 | 820 | 820 | 820 | 9,000 |
| 2005/05/10 | 790 | 810 | 790 | 810 | 14,000 |
| 2005/05/09 | 782 | 785 | 770 | 785 | 19,000 |
| 2005/05/06 | 772 | 780 | 772 | 780 | 7,000 |
| 2005/05/02 | 761 | 761 | 761 | 761 | 1,000 |
| 2005/04/28 | 761 | 761 | 761 | 761 | 7,000 |
| 2005/04/27 | 760 | 760 | 760 | 760 | 4,000 |
| 2005/04/26 | 771 | 775 | 759 | 760 | 11,000 |
| 2005/04/25 | 750 | 755 | 750 | 755 | 17,000 |
| 2005/04/22 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/04/21 | 760 | 760 | 750 | 750 | 5,000 |
| 2005/04/20 | 765 | 765 | 755 | 755 | 10,000 |
| 2005/04/19 | 740 | 755 | 740 | 755 | 14,000 |
| 2005/04/18 | 731 | 731 | 730 | 730 | 14,000 |
| 2005/04/15 | 698 | 725 | 698 | 725 | 22,000 |
| 2005/04/13 | 680 | 698 | 679 | 698 | 12,000 |
| 2005/04/12 | 686 | 686 | 680 | 680 | 2,000 |
| 2005/04/11 | 695 | 695 | 695 | 695 | 8,000 |
| 2005/04/08 | 695 | 695 | 695 | 695 | 5,000 |
| 2005/04/07 | 695 | 695 | 695 | 695 | 4,000 |
| 2005/04/06 | 695 | 700 | 695 | 695 | 8,000 |
| 2005/04/05 | 689 | 689 | 685 | 685 | 7,000 |
| 2005/04/04 | 685 | 685 | 685 | 685 | 2,000 |
| 2005/03/31 | 678 | 678 | 678 | 678 | 3,000 |
| 2005/03/30 | 720 | 720 | 677 | 677 | 5,000 |
| 2005/03/29 | 693 | 693 | 690 | 690 | 7,000 |
| 2005/03/28 | 693 | 694 | 690 | 693 | 8,000 |
| 2005/03/25 | 698 | 698 | 693 | 696 | 5,000 |
| 2005/03/24 | 693 | 693 | 690 | 691 | 3,000 |
| 2005/03/23 | 699 | 699 | 690 | 690 | 5,000 |
| 2005/03/22 | 684 | 699 | 684 | 699 | 2,000 |
| 2005/03/18 | 681 | 681 | 681 | 681 | 1,000 |
| 2005/03/17 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/03/16 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/03/15 | 680 | 680 | 680 | 680 | 6,000 |
| 2005/03/14 | 680 | 680 | 680 | 680 | 4,000 |
| 2005/03/11 | 685 | 685 | 685 | 685 | 6,000 |
| 2005/03/09 | 690 | 690 | 683 | 685 | 10,000 |
| 2005/03/08 | 695 | 695 | 690 | 690 | 4,000 |
| 2005/03/04 | 695 | 698 | 695 | 697 | 8,000 |
| 2005/03/03 | 675 | 680 | 675 | 680 | 3,000 |
| 2005/03/02 | 688 | 688 | 652 | 662 | 11,000 |
| 2005/03/01 | 681 | 688 | 681 | 688 | 5,000 |
| 2005/02/28 | 706 | 706 | 705 | 705 | 6,000 |
| 2005/02/25 | 701 | 701 | 701 | 701 | 1,000 |
| 2005/02/24 | 701 | 701 | 701 | 701 | 1,000 |
| 2005/02/23 | 701 | 701 | 700 | 700 | 14,000 |
| 2005/02/22 | 701 | 705 | 701 | 701 | 11,000 |
| 2005/02/21 | 700 | 701 | 700 | 701 | 2,000 |
| 2005/02/18 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/02/17 | 700 | 700 | 700 | 700 | 6,000 |
| 2005/02/16 | 700 | 700 | 700 | 700 | 8,000 |
| 2005/02/15 | 700 | 700 | 700 | 700 | 6,000 |
| 2005/02/14 | 695 | 700 | 695 | 700 | 5,000 |
| 2005/02/09 | 700 | 700 | 700 | 700 | 4,000 |
| 2005/02/08 | 660 | 700 | 660 | 700 | 8,000 |
| 2005/02/07 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/02/04 | 655 | 660 | 655 | 656 | 7,000 |
| 2005/02/03 | 655 | 655 | 655 | 655 | 2,000 |
| 2005/02/02 | 651 | 651 | 651 | 651 | 1,000 |
| 2005/02/01 | 651 | 651 | 651 | 651 | 2,000 |
| 2005/01/31 | 650 | 650 | 650 | 650 | 9,000 |
| 2005/01/28 | 650 | 670 | 650 | 650 | 3,000 |
| 2005/01/27 | 650 | 650 | 640 | 640 | 9,000 |
| 2005/01/26 | 643 | 644 | 624 | 640 | 14,000 |
| 2005/01/25 | 645 | 645 | 644 | 644 | 24,000 |
| 2005/01/24 | 645 | 649 | 635 | 644 | 9,000 |
| 2005/01/21 | 625 | 635 | 619 | 635 | 13,000 |
| 2005/01/20 | 601 | 610 | 600 | 605 | 36,000 |
| 2005/01/19 | 600 | 600 | 586 | 600 | 31,000 |
| 2005/01/18 | 599 | 599 | 590 | 590 | 8,000 |
| 2005/01/17 | 599 | 599 | 585 | 585 | 4,000 |
| 2005/01/14 | 582 | 582 | 570 | 580 | 17,000 |
| 2005/01/13 | 599 | 600 | 585 | 586 | 31,000 |
| 2005/01/12 | 600 | 600 | 586 | 586 | 11,000 |
| 2005/01/11 | 577 | 580 | 576 | 580 | 12,000 |
| 2005/01/07 | 571 | 575 | 571 | 575 | 2,000 |
| 2005/01/06 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/01/05 | 570 | 570 | 570 | 570 | 3,000 |
| 2005/01/04 | 565 | 580 | 565 | 580 | 4,000 |