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 |
|---|---|---|---|---|---|
| 2006/12/28 | 647 | 648 | 647 | 648 | 9,000 |
| 2006/12/27 | 666 | 666 | 648 | 651 | 6,000 |
| 2006/12/26 | 665 | 675 | 665 | 665 | 4,000 |
| 2006/12/25 | 670 | 670 | 670 | 670 | 18,000 |
| 2006/12/22 | 670 | 670 | 670 | 670 | 7,000 |
| 2006/12/20 | 658 | 664 | 658 | 664 | 8,000 |
| 2006/12/18 | 658 | 658 | 658 | 658 | 2,000 |
| 2006/12/15 | 665 | 665 | 659 | 660 | 7,000 |
| 2006/12/14 | 660 | 660 | 650 | 650 | 7,000 |
| 2006/12/13 | 657 | 657 | 647 | 647 | 2,000 |
| 2006/12/12 | 670 | 670 | 667 | 667 | 7,000 |
| 2006/12/11 | 670 | 670 | 670 | 670 | 3,000 |
| 2006/12/08 | 670 | 670 | 660 | 660 | 3,000 |
| 2006/12/07 | 660 | 669 | 660 | 669 | 3,000 |
| 2006/12/06 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/12/05 | 661 | 670 | 660 | 670 | 7,000 |
| 2006/12/01 | 661 | 661 | 661 | 661 | 1,000 |
| 2006/11/29 | 630 | 640 | 630 | 640 | 3,000 |
| 2006/11/28 | 640 | 640 | 629 | 629 | 2,000 |
| 2006/11/24 | 630 | 639 | 629 | 639 | 4,000 |
| 2006/11/22 | 630 | 631 | 629 | 629 | 3,000 |
| 2006/11/21 | 630 | 630 | 630 | 630 | 5,000 |
| 2006/11/20 | 681 | 681 | 680 | 680 | 5,000 |
| 2006/11/16 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/11/14 | 705 | 705 | 705 | 705 | 1,000 |
| 2006/11/13 | 665 | 665 | 665 | 665 | 2,000 |
| 2006/11/10 | 664 | 664 | 664 | 664 | 3,000 |
| 2006/11/09 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/11/08 | 671 | 671 | 650 | 669 | 3,000 |
| 2006/11/07 | 679 | 679 | 679 | 679 | 2,000 |
| 2006/11/02 | 679 | 679 | 679 | 679 | 1,000 |
| 2006/10/25 | 683 | 683 | 683 | 683 | 3,000 |
| 2006/10/20 | 684 | 684 | 684 | 684 | 9,000 |
| 2006/10/19 | 684 | 684 | 684 | 684 | 5,000 |
| 2006/10/18 | 685 | 685 | 685 | 685 | 5,000 |
| 2006/10/17 | 685 | 685 | 685 | 685 | 5,000 |
| 2006/10/12 | 705 | 705 | 700 | 700 | 8,000 |
| 2006/10/10 | 703 | 705 | 703 | 705 | 8,000 |
| 2006/09/25 | 700 | 700 | 700 | 700 | 10,000 |
| 2006/09/22 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/21 | 680 | 680 | 665 | 665 | 6,000 |
| 2006/09/20 | 700 | 700 | 690 | 690 | 4,000 |
| 2006/09/15 | 700 | 700 | 700 | 700 | 9,000 |
| 2006/09/08 | 709 | 709 | 709 | 709 | 1,000 |
| 2006/09/07 | 701 | 701 | 701 | 701 | 2,000 |
| 2006/09/05 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/09/04 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/08/30 | 729 | 729 | 729 | 729 | 1,000 |
| 2006/08/28 | 729 | 730 | 729 | 729 | 5,000 |
| 2006/08/25 | 700 | 730 | 700 | 730 | 3,000 |
| 2006/08/24 | 710 | 710 | 700 | 700 | 4,000 |
| 2006/08/23 | 715 | 715 | 700 | 700 | 12,000 |
| 2006/08/21 | 720 | 730 | 715 | 715 | 6,000 |
| 2006/08/18 | 685 | 720 | 685 | 720 | 4,000 |
| 2006/08/17 | 677 | 686 | 677 | 686 | 16,000 |
| 2006/08/16 | 671 | 690 | 671 | 676 | 11,000 |
| 2006/08/15 | 675 | 680 | 675 | 680 | 3,000 |
| 2006/08/14 | 675 | 675 | 675 | 675 | 3,000 |
| 2006/08/11 | 666 | 675 | 666 | 675 | 8,000 |
| 2006/08/10 | 670 | 670 | 665 | 665 | 4,000 |
| 2006/08/09 | 680 | 680 | 670 | 670 | 3,000 |
| 2006/08/08 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/08/04 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/08/03 | 680 | 680 | 680 | 680 | 7,000 |
| 2006/08/02 | 680 | 680 | 680 | 680 | 5,000 |
| 2006/08/01 | 690 | 690 | 690 | 690 | 2,000 |
| 2006/07/28 | 685 | 690 | 685 | 690 | 3,000 |
| 2006/07/26 | 690 | 690 | 685 | 685 | 2,000 |
| 2006/07/25 | 684 | 684 | 684 | 684 | 26,000 |
| 2006/07/24 | 679 | 684 | 679 | 684 | 4,000 |
| 2006/07/21 | 688 | 688 | 679 | 679 | 4,000 |
| 2006/07/20 | 690 | 690 | 688 | 689 | 30,000 |
| 2006/07/18 | 692 | 695 | 692 | 695 | 4,000 |
| 2006/07/14 | 710 | 710 | 710 | 710 | 3,000 |
| 2006/07/13 | 725 | 725 | 720 | 720 | 4,000 |
| 2006/07/12 | 729 | 729 | 725 | 725 | 4,000 |
| 2006/07/10 | 759 | 759 | 759 | 759 | 1,000 |
| 2006/07/05 | 769 | 770 | 769 | 770 | 6,000 |
| 2006/07/04 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/07/03 | 770 | 770 | 770 | 770 | 5,000 |
| 2006/06/30 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/06/23 | 770 | 770 | 770 | 770 | 3,000 |
| 2006/06/20 | 786 | 786 | 760 | 770 | 10,000 |
| 2006/06/05 | 801 | 801 | 790 | 790 | 6,000 |
| 2006/06/02 | 801 | 801 | 800 | 800 | 4,000 |
| 2006/05/26 | 832 | 832 | 832 | 832 | 4,000 |
| 2006/05/25 | 832 | 832 | 822 | 832 | 8,000 |
| 2006/05/24 | 832 | 832 | 832 | 832 | 1,000 |
| 2006/05/23 | 847 | 847 | 842 | 842 | 8,000 |
| 2006/05/22 | 850 | 850 | 846 | 846 | 2,000 |
| 2006/05/19 | 845 | 845 | 845 | 845 | 2,000 |
| 2006/05/18 | 841 | 841 | 841 | 841 | 2,000 |
| 2006/05/17 | 870 | 870 | 840 | 840 | 7,000 |
| 2006/05/16 | 900 | 901 | 880 | 890 | 9,000 |
| 2006/05/15 | 921 | 921 | 920 | 920 | 2,000 |
| 2006/04/27 | 940 | 940 | 940 | 940 | 5,000 |
| 2006/04/26 | 925 | 940 | 925 | 940 | 3,000 |
| 2006/04/24 | 930 | 930 | 915 | 915 | 7,000 |
| 2006/04/21 | 960 | 960 | 960 | 960 | 5,000 |
| 2006/04/20 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/04/19 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/04/18 | 950 | 951 | 950 | 950 | 7,000 |
| 2006/04/17 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/04/14 | 963 | 963 | 963 | 963 | 2,000 |
| 2006/04/13 | 960 | 960 | 960 | 960 | 4,000 |
| 2006/04/12 | 960 | 980 | 960 | 980 | 13,000 |
| 2006/04/11 | 963 | 963 | 950 | 950 | 5,000 |
| 2006/04/10 | 960 | 960 | 957 | 960 | 5,000 |
| 2006/04/07 | 959 | 960 | 959 | 960 | 3,000 |
| 2006/04/06 | 944 | 965 | 944 | 965 | 7,000 |
| 2006/04/05 | 936 | 936 | 936 | 936 | 1,000 |
| 2006/04/04 | 945 | 950 | 945 | 950 | 2,000 |
| 2006/04/03 | 970 | 970 | 945 | 945 | 4,000 |
| 2006/03/31 | 960 | 960 | 950 | 950 | 4,000 |
| 2006/03/30 | 955 | 955 | 955 | 955 | 3,000 |
| 2006/03/29 | 980 | 980 | 956 | 980 | 12,000 |
| 2006/03/28 | 990 | 990 | 990 | 990 | 11,000 |
| 2006/03/27 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/03/24 | 901 | 901 | 901 | 901 | 3,000 |
| 2006/03/22 | 910 | 910 | 901 | 901 | 2,000 |
| 2006/03/17 | 900 | 900 | 900 | 900 | 32,000 |
| 2006/03/16 | 900 | 900 | 900 | 900 | 30,000 |
| 2006/03/15 | 908 | 908 | 880 | 880 | 21,000 |
| 2006/03/14 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/03/13 | 940 | 950 | 940 | 950 | 24,000 |
| 2006/03/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2006/03/09 | 901 | 901 | 901 | 901 | 2,000 |
| 2006/03/02 | 900 | 930 | 900 | 930 | 2,000 |
| 2006/03/01 | 900 | 900 | 900 | 900 | 6,000 |
| 2006/02/28 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/02/27 | 930 | 930 | 900 | 900 | 2,000 |
| 2006/02/24 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/02/23 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/02/20 | 940 | 940 | 880 | 930 | 5,000 |
| 2006/02/17 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/02/16 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/02/15 | 940 | 940 | 940 | 940 | 1,000 |
| 2006/02/14 | 950 | 950 | 940 | 940 | 2,000 |
| 2006/02/10 | 945 | 950 | 945 | 950 | 5,000 |
| 2006/02/09 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/02/08 | 955 | 955 | 955 | 955 | 2,000 |
| 2006/02/07 | 955 | 955 | 955 | 955 | 2,000 |
| 2006/02/03 | 955 | 955 | 955 | 955 | 2,000 |
| 2006/02/02 | 948 | 948 | 945 | 945 | 4,000 |
| 2006/02/01 | 960 | 960 | 946 | 947 | 5,000 |
| 2006/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2006/01/19 | 930 | 1,000 | 930 | 970 | 11,000 |
| 2006/01/18 | 1,001 | 1,001 | 999 | 1,000 | 13,000 |
| 2006/01/17 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 |
| 2006/01/16 | 1,100 | 1,100 | 1,020 | 1,020 | 3,000 |
| 2006/01/13 | 999 | 1,010 | 990 | 1,010 | 26,000 |
| 2006/01/12 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/01/10 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/01/06 | 990 | 990 | 990 | 990 | 2,000 |
| 2006/01/05 | 990 | 990 | 990 | 990 | 3,000 |
| 2006/01/04 | 970 | 984 | 970 | 984 | 2,000 |