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 |
---|---|---|---|---|---|
2007/12/25 | 599 | 599 | 599 | 599 | 8,000 |
2007/12/21 | 599 | 599 | 595 | 599 | 13,000 |
2007/12/20 | 600 | 600 | 600 | 600 | 14,000 |
2007/12/19 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/18 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/17 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/14 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/13 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/12 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/10 | 600 | 600 | 600 | 600 | 1,000 |
2007/12/07 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/06 | 600 | 600 | 600 | 600 | 3,000 |
2007/12/05 | 600 | 600 | 600 | 600 | 8,000 |
2007/12/03 | 600 | 600 | 600 | 600 | 1,000 |
2007/11/30 | 593 | 600 | 593 | 600 | 3,000 |
2007/11/29 | 593 | 593 | 593 | 593 | 1,000 |
2007/11/28 | 593 | 593 | 593 | 593 | 3,000 |
2007/11/27 | 593 | 593 | 593 | 593 | 1,000 |
2007/11/26 | 593 | 593 | 593 | 593 | 3,000 |
2007/11/22 | 593 | 593 | 593 | 593 | 1,000 |
2007/11/21 | 593 | 593 | 593 | 593 | 4,000 |
2007/11/20 | 593 | 593 | 593 | 593 | 2,000 |
2007/11/19 | 593 | 593 | 593 | 593 | 2,000 |
2007/11/16 | 603 | 603 | 603 | 603 | 3,000 |
2007/11/15 | 602 | 603 | 602 | 603 | 5,000 |
2007/11/14 | 601 | 602 | 601 | 602 | 3,000 |
2007/11/13 | 601 | 601 | 601 | 601 | 3,000 |
2007/11/12 | 601 | 601 | 601 | 601 | 3,000 |
2007/11/09 | 600 | 601 | 600 | 601 | 2,000 |
2007/11/08 | 600 | 600 | 600 | 600 | 1,000 |
2007/11/07 | 604 | 605 | 600 | 600 | 13,000 |
2007/11/06 | 605 | 605 | 605 | 605 | 5,000 |
2007/11/05 | 605 | 605 | 605 | 605 | 1,000 |
2007/11/02 | 613 | 613 | 605 | 613 | 5,000 |
2007/11/01 | 614 | 614 | 614 | 614 | 3,000 |
2007/10/31 | 614 | 614 | 614 | 614 | 21,000 |
2007/10/30 | 614 | 614 | 614 | 614 | 3,000 |
2007/10/29 | 612 | 612 | 612 | 612 | 9,000 |
2007/10/26 | 610 | 610 | 610 | 610 | 1,000 |
2007/10/25 | 610 | 610 | 610 | 610 | 5,000 |
2007/10/24 | 615 | 615 | 610 | 610 | 4,000 |
2007/10/23 | 615 | 615 | 615 | 615 | 12,000 |
2007/10/22 | 618 | 618 | 610 | 615 | 23,000 |
2007/10/19 | 618 | 618 | 618 | 618 | 5,000 |
2007/10/18 | 618 | 618 | 618 | 618 | 2,000 |
2007/10/17 | 618 | 619 | 611 | 618 | 5,000 |
2007/10/16 | 619 | 619 | 618 | 618 | 3,000 |
2007/10/15 | 618 | 619 | 615 | 619 | 10,000 |
2007/10/12 | 610 | 615 | 610 | 615 | 4,000 |
2007/10/11 | 605 | 610 | 605 | 610 | 7,000 |
2007/10/10 | 605 | 605 | 605 | 605 | 9,000 |
2007/10/09 | 605 | 605 | 605 | 605 | 4,000 |
2007/10/05 | 603 | 603 | 603 | 603 | 7,000 |
2007/10/04 | 602 | 603 | 601 | 603 | 7,000 |
2007/10/03 | 601 | 602 | 601 | 602 | 5,000 |
2007/10/02 | 600 | 601 | 600 | 600 | 11,000 |
2007/10/01 | 601 | 601 | 591 | 601 | 13,000 |
2007/09/28 | 596 | 601 | 588 | 601 | 14,000 |
2007/09/27 | 592 | 601 | 591 | 601 | 8,000 |
2007/09/26 | 601 | 602 | 601 | 602 | 5,000 |
2007/09/25 | 602 | 602 | 601 | 601 | 2,000 |
2007/09/21 | 605 | 605 | 591 | 601 | 8,000 |
2007/09/20 | 603 | 605 | 601 | 605 | 13,000 |
2007/09/19 | 601 | 603 | 601 | 603 | 5,000 |
2007/09/18 | 600 | 601 | 600 | 601 | 8,000 |
2007/09/14 | 605 | 605 | 600 | 600 | 4,000 |
2007/09/13 | 600 | 610 | 600 | 610 | 2,000 |
2007/09/12 | 611 | 611 | 605 | 605 | 7,000 |
2007/09/11 | 611 | 611 | 611 | 611 | 2,000 |
2007/09/10 | 611 | 611 | 601 | 611 | 5,000 |
2007/09/07 | 615 | 615 | 604 | 614 | 6,000 |
2007/09/06 | 615 | 615 | 615 | 615 | 2,000 |
2007/09/05 | 625 | 625 | 609 | 619 | 6,000 |
2007/09/04 | 625 | 625 | 625 | 625 | 4,000 |
2007/09/03 | 620 | 625 | 620 | 625 | 5,000 |
2007/08/31 | 630 | 630 | 600 | 620 | 14,000 |
2007/08/30 | 631 | 631 | 630 | 630 | 8,000 |
2007/08/29 | 634 | 634 | 630 | 631 | 7,000 |
2007/08/27 | 634 | 634 | 634 | 634 | 2,000 |
2007/08/24 | 634 | 634 | 633 | 633 | 7,000 |
2007/08/23 | 633 | 633 | 633 | 633 | 2,000 |
2007/08/22 | 632 | 632 | 632 | 632 | 4,000 |
2007/08/21 | 630 | 631 | 630 | 631 | 2,000 |
2007/08/20 | 628 | 630 | 628 | 629 | 8,000 |
2007/08/17 | 630 | 630 | 626 | 627 | 10,000 |
2007/08/16 | 645 | 645 | 630 | 630 | 6,000 |
2007/08/15 | 645 | 645 | 645 | 645 | 1,000 |
2007/08/14 | 646 | 646 | 646 | 646 | 3,000 |
2007/08/13 | 650 | 650 | 646 | 646 | 4,000 |
2007/08/10 | 650 | 650 | 650 | 650 | 3,000 |
2007/08/09 | 654 | 655 | 650 | 650 | 7,000 |
2007/08/08 | 651 | 653 | 651 | 653 | 3,000 |
2007/08/07 | 661 | 661 | 650 | 650 | 8,000 |
2007/08/06 | 664 | 664 | 660 | 661 | 4,000 |
2007/08/03 | 665 | 665 | 664 | 664 | 4,000 |
2007/08/02 | 671 | 671 | 671 | 671 | 3,000 |
2007/07/31 | 671 | 671 | 671 | 671 | 3,000 |
2007/07/30 | 671 | 671 | 671 | 671 | 3,000 |
2007/07/27 | 675 | 675 | 664 | 671 | 6,000 |
2007/07/26 | 676 | 676 | 675 | 675 | 5,000 |
2007/07/25 | 675 | 676 | 675 | 676 | 12,000 |
2007/07/23 | 675 | 675 | 675 | 675 | 21,000 |
2007/07/20 | 675 | 675 | 675 | 675 | 1,000 |
2007/07/19 | 693 | 693 | 650 | 660 | 28,000 |
2007/07/18 | 693 | 693 | 680 | 680 | 2,000 |
2007/07/13 | 693 | 693 | 693 | 693 | 3,000 |
2007/07/12 | 699 | 699 | 690 | 693 | 4,000 |
2007/07/11 | 699 | 699 | 699 | 699 | 3,000 |
2007/07/10 | 700 | 700 | 699 | 699 | 3,000 |
2007/07/09 | 700 | 700 | 700 | 700 | 4,000 |
2007/07/06 | 700 | 700 | 700 | 700 | 4,000 |
2007/07/05 | 690 | 690 | 690 | 690 | 2,000 |
2007/07/03 | 690 | 690 | 680 | 690 | 4,000 |
2007/07/02 | 688 | 690 | 688 | 690 | 15,000 |
2007/06/29 | 695 | 695 | 690 | 690 | 3,000 |
2007/06/26 | 695 | 695 | 695 | 695 | 3,000 |
2007/06/25 | 703 | 703 | 695 | 695 | 14,000 |
2007/06/22 | 700 | 703 | 700 | 703 | 5,000 |
2007/06/21 | 700 | 700 | 699 | 700 | 6,000 |
2007/06/20 | 700 | 700 | 699 | 700 | 5,000 |
2007/06/19 | 700 | 700 | 700 | 700 | 3,000 |
2007/06/18 | 700 | 700 | 699 | 700 | 5,000 |
2007/06/15 | 700 | 700 | 700 | 700 | 5,000 |
2007/06/14 | 690 | 695 | 690 | 695 | 4,000 |
2007/06/13 | 690 | 690 | 690 | 690 | 2,000 |
2007/06/12 | 690 | 690 | 690 | 690 | 1,000 |
2007/06/11 | 690 | 690 | 690 | 690 | 1,000 |
2007/06/08 | 690 | 690 | 690 | 690 | 3,000 |
2007/06/07 | 690 | 690 | 690 | 690 | 3,000 |
2007/06/06 | 690 | 690 | 690 | 690 | 1,000 |
2007/06/05 | 681 | 690 | 681 | 690 | 15,000 |
2007/06/04 | 681 | 681 | 681 | 681 | 6,000 |
2007/06/01 | 681 | 682 | 681 | 682 | 5,000 |
2007/05/31 | 678 | 681 | 678 | 681 | 5,000 |
2007/05/30 | 678 | 678 | 662 | 678 | 8,000 |
2007/05/29 | 678 | 681 | 678 | 678 | 6,000 |
2007/05/28 | 678 | 678 | 678 | 678 | 6,000 |
2007/05/25 | 680 | 680 | 666 | 678 | 9,000 |
2007/05/24 | 681 | 681 | 665 | 678 | 6,000 |
2007/05/23 | 674 | 681 | 674 | 681 | 5,000 |
2007/05/22 | 665 | 674 | 660 | 674 | 40,000 |
2007/05/21 | 675 | 690 | 675 | 690 | 7,000 |
2007/05/18 | 665 | 665 | 665 | 665 | 1,000 |
2007/05/17 | 660 | 665 | 660 | 665 | 5,000 |
2007/05/16 | 664 | 665 | 661 | 665 | 17,000 |
2007/05/15 | 665 | 665 | 665 | 665 | 1,000 |
2007/05/08 | 678 | 678 | 675 | 675 | 3,000 |
2007/05/07 | 663 | 675 | 663 | 675 | 3,000 |
2007/04/27 | 675 | 675 | 675 | 675 | 10,000 |
2007/04/26 | 675 | 675 | 675 | 675 | 6,000 |
2007/04/25 | 670 | 670 | 670 | 670 | 1,000 |
2007/04/24 | 665 | 665 | 665 | 665 | 1,000 |
2007/04/23 | 664 | 665 | 664 | 665 | 8,000 |
2007/04/18 | 661 | 663 | 661 | 663 | 3,000 |
2007/04/17 | 661 | 661 | 661 | 661 | 1,000 |
2007/04/16 | 661 | 661 | 660 | 661 | 3,000 |
2007/04/13 | 660 | 660 | 660 | 660 | 2,000 |
2007/04/11 | 661 | 661 | 660 | 660 | 17,000 |
2007/04/09 | 661 | 661 | 659 | 659 | 11,000 |
2007/04/06 | 663 | 663 | 660 | 660 | 4,000 |
2007/04/04 | 664 | 664 | 664 | 664 | 2,000 |
2007/04/03 | 663 | 664 | 663 | 664 | 7,000 |
2007/04/02 | 665 | 670 | 665 | 670 | 3,000 |
2007/03/30 | 679 | 679 | 679 | 679 | 1,000 |
2007/03/29 | 684 | 684 | 677 | 677 | 4,000 |
2007/03/27 | 700 | 700 | 684 | 700 | 15,000 |
2007/03/26 | 690 | 693 | 690 | 692 | 10,000 |
2007/03/23 | 690 | 690 | 690 | 690 | 4,000 |
2007/03/22 | 690 | 690 | 690 | 690 | 5,000 |
2007/03/20 | 691 | 691 | 690 | 690 | 5,000 |
2007/03/19 | 690 | 690 | 690 | 690 | 1,000 |
2007/03/16 | 683 | 683 | 683 | 683 | 1,000 |
2007/03/15 | 683 | 683 | 683 | 683 | 1,000 |
2007/03/14 | 689 | 689 | 679 | 683 | 7,000 |
2007/03/13 | 685 | 690 | 685 | 690 | 31,000 |
2007/03/12 | 675 | 690 | 675 | 690 | 4,000 |
2007/03/09 | 675 | 675 | 675 | 675 | 2,000 |
2007/03/08 | 670 | 673 | 670 | 670 | 6,000 |
2007/03/07 | 662 | 663 | 659 | 659 | 7,000 |
2007/03/06 | 663 | 663 | 656 | 660 | 14,000 |
2007/03/05 | 667 | 667 | 656 | 662 | 71,000 |
2007/03/02 | 665 | 669 | 664 | 664 | 20,000 |
2007/03/01 | 663 | 663 | 661 | 661 | 5,000 |
2007/02/28 | 664 | 664 | 658 | 662 | 12,000 |
2007/02/27 | 670 | 672 | 670 | 671 | 3,000 |
2007/02/26 | 672 | 672 | 672 | 672 | 2,000 |
2007/02/23 | 670 | 670 | 667 | 667 | 10,000 |
2007/02/22 | 668 | 670 | 668 | 670 | 16,000 |
2007/02/21 | 671 | 671 | 670 | 670 | 5,000 |
2007/02/20 | 668 | 670 | 668 | 670 | 2,000 |
2007/02/19 | 667 | 667 | 665 | 667 | 16,000 |
2007/02/16 | 665 | 669 | 665 | 667 | 3,000 |
2007/02/15 | 664 | 670 | 664 | 665 | 8,000 |
2007/02/14 | 663 | 663 | 663 | 663 | 2,000 |
2007/02/13 | 662 | 663 | 662 | 663 | 11,000 |
2007/02/09 | 661 | 661 | 661 | 661 | 2,000 |
2007/02/08 | 665 | 665 | 665 | 665 | 5,000 |
2007/02/07 | 666 | 666 | 660 | 665 | 11,000 |
2007/02/06 | 665 | 665 | 665 | 665 | 15,000 |
2007/02/05 | 666 | 666 | 665 | 665 | 5,000 |
2007/02/02 | 666 | 667 | 666 | 667 | 2,000 |
2007/02/01 | 665 | 665 | 665 | 665 | 3,000 |
2007/01/31 | 670 | 670 | 670 | 670 | 1,000 |
2007/01/30 | 671 | 674 | 671 | 674 | 2,000 |
2007/01/29 | 674 | 674 | 674 | 674 | 1,000 |
2007/01/26 | 673 | 674 | 673 | 674 | 3,000 |
2007/01/25 | 672 | 674 | 672 | 674 | 2,000 |
2007/01/24 | 672 | 672 | 670 | 670 | 2,000 |
2007/01/23 | 681 | 681 | 678 | 678 | 4,000 |
2007/01/22 | 671 | 681 | 671 | 681 | 5,000 |
2007/01/19 | 668 | 668 | 668 | 668 | 3,000 |
2007/01/18 | 662 | 670 | 662 | 670 | 15,000 |
2007/01/17 | 662 | 663 | 662 | 663 | 2,000 |
2007/01/16 | 665 | 665 | 663 | 663 | 2,000 |
2007/01/15 | 665 | 665 | 665 | 665 | 6,000 |
2007/01/12 | 665 | 665 | 665 | 665 | 6,000 |
2007/01/11 | 648 | 665 | 648 | 665 | 17,000 |
2007/01/10 | 645 | 645 | 645 | 645 | 1,000 |
2007/01/09 | 651 | 651 | 650 | 651 | 10,000 |
2007/01/04 | 641 | 641 | 641 | 641 | 1,000 |