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 |
|---|---|---|---|---|---|
| 2008/12/30 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/12/29 | 381 | 381 | 381 | 381 | 15,000 |
| 2008/12/19 | 390 | 390 | 371 | 371 | 7,000 |
| 2008/12/12 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/12/11 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/12/10 | 385 | 385 | 385 | 385 | 3,000 |
| 2008/12/09 | 384 | 385 | 384 | 385 | 9,000 |
| 2008/12/08 | 364 | 384 | 364 | 384 | 8,000 |
| 2008/12/04 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/12/02 | 364 | 364 | 364 | 364 | 3,000 |
| 2008/11/27 | 364 | 364 | 364 | 364 | 3,000 |
| 2008/11/26 | 359 | 364 | 359 | 364 | 5,000 |
| 2008/11/25 | 357 | 358 | 357 | 358 | 5,000 |
| 2008/11/21 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/11/20 | 362 | 363 | 355 | 356 | 19,000 |
| 2008/11/19 | 362 | 362 | 362 | 362 | 3,000 |
| 2008/11/18 | 352 | 362 | 352 | 362 | 5,000 |
| 2008/11/17 | 350 | 350 | 349 | 350 | 5,000 |
| 2008/11/14 | 339 | 339 | 339 | 339 | 6,000 |
| 2008/11/13 | 337 | 338 | 337 | 338 | 4,000 |
| 2008/11/06 | 362 | 362 | 362 | 362 | 1,000 |
| 2008/11/04 | 361 | 361 | 361 | 361 | 2,000 |
| 2008/10/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/10/27 | 360 | 361 | 360 | 361 | 6,000 |
| 2008/10/23 | 362 | 362 | 360 | 360 | 5,000 |
| 2008/10/22 | 352 | 362 | 352 | 362 | 3,000 |
| 2008/10/21 | 353 | 353 | 351 | 351 | 3,000 |
| 2008/10/20 | 351 | 351 | 351 | 351 | 2,000 |
| 2008/10/17 | 338 | 338 | 338 | 338 | 2,000 |
| 2008/10/16 | 345 | 345 | 337 | 337 | 5,000 |
| 2008/10/15 | 350 | 350 | 340 | 340 | 4,000 |
| 2008/10/14 | 396 | 396 | 396 | 396 | 1,000 |
| 2008/10/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/10/07 | 412 | 412 | 411 | 411 | 2,000 |
| 2008/10/06 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/10/02 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/09/26 | 460 | 460 | 460 | 460 | 3,000 |
| 2008/09/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/09/22 | 453 | 453 | 451 | 451 | 9,000 |
| 2008/08/29 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/08/27 | 461 | 461 | 461 | 461 | 1,000 |
| 2008/08/26 | 476 | 476 | 476 | 476 | 5,000 |
| 2008/08/22 | 456 | 456 | 456 | 456 | 1,000 |
| 2008/08/21 | 456 | 456 | 456 | 456 | 1,000 |
| 2008/08/20 | 467 | 467 | 466 | 466 | 6,000 |
| 2008/08/19 | 470 | 470 | 466 | 466 | 3,000 |
| 2008/08/18 | 490 | 490 | 490 | 490 | 8,000 |
| 2008/08/14 | 482 | 482 | 482 | 482 | 2,000 |
| 2008/08/01 | 472 | 472 | 472 | 472 | 1,000 |
| 2008/07/30 | 471 | 471 | 471 | 471 | 1,000 |
| 2008/07/28 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/07/25 | 489 | 489 | 489 | 489 | 9,000 |
| 2008/07/24 | 490 | 490 | 490 | 490 | 14,000 |
| 2008/07/23 | 486 | 500 | 486 | 500 | 9,000 |
| 2008/07/22 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/07/16 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/06/30 | 475 | 475 | 475 | 475 | 5,000 |
| 2008/06/27 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/06/25 | 490 | 490 | 490 | 490 | 8,000 |
| 2008/06/23 | 490 | 490 | 490 | 490 | 4,000 |
| 2008/06/20 | 490 | 490 | 490 | 490 | 4,000 |
| 2008/06/18 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/06/17 | 490 | 490 | 490 | 490 | 6,000 |
| 2008/06/16 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/06/13 | 490 | 490 | 490 | 490 | 2,000 |
| 2008/06/10 | 495 | 495 | 495 | 495 | 8,000 |
| 2008/06/09 | 490 | 495 | 490 | 495 | 8,000 |
| 2008/06/06 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/06/05 | 477 | 485 | 477 | 485 | 4,000 |
| 2008/06/03 | 470 | 475 | 470 | 475 | 8,000 |
| 2008/05/29 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/05/27 | 465 | 475 | 465 | 475 | 2,000 |
| 2008/05/26 | 464 | 464 | 464 | 464 | 3,000 |
| 2008/05/23 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/05/22 | 463 | 463 | 463 | 463 | 2,000 |
| 2008/05/21 | 463 | 463 | 463 | 463 | 2,000 |
| 2008/05/20 | 456 | 466 | 456 | 463 | 4,000 |
| 2008/05/19 | 457 | 457 | 450 | 450 | 7,000 |
| 2008/05/16 | 455 | 461 | 455 | 457 | 4,000 |
| 2008/05/14 | 452 | 457 | 452 | 457 | 2,000 |
| 2008/05/13 | 452 | 452 | 452 | 452 | 2,000 |
| 2008/05/12 | 455 | 455 | 451 | 451 | 6,000 |
| 2008/05/09 | 470 | 470 | 460 | 460 | 3,000 |
| 2008/05/08 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/05/07 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/05/02 | 459 | 470 | 459 | 470 | 3,000 |
| 2008/05/01 | 457 | 457 | 457 | 457 | 3,000 |
| 2008/04/30 | 454 | 454 | 454 | 454 | 1,000 |
| 2008/04/28 | 453 | 453 | 453 | 453 | 2,000 |
| 2008/04/25 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/04/24 | 448 | 450 | 448 | 450 | 3,000 |
| 2008/04/23 | 445 | 448 | 445 | 448 | 4,000 |
| 2008/04/22 | 444 | 445 | 444 | 445 | 5,000 |
| 2008/04/21 | 439 | 444 | 439 | 444 | 3,000 |
| 2008/04/18 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/04/17 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/04/16 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/04/15 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/04/14 | 423 | 433 | 423 | 433 | 2,000 |
| 2008/04/11 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/04/10 | 433 | 433 | 432 | 432 | 4,000 |
| 2008/04/09 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/04/08 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/04/07 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/03/27 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/03/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/03/25 | 460 | 460 | 440 | 440 | 13,000 |
| 2008/03/24 | 470 | 470 | 470 | 470 | 8,000 |
| 2008/03/21 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/03/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/03/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/03/11 | 480 | 480 | 480 | 480 | 19,000 |
| 2008/03/07 | 478 | 480 | 478 | 480 | 4,000 |
| 2008/03/06 | 481 | 481 | 479 | 479 | 2,000 |
| 2008/03/03 | 503 | 503 | 503 | 503 | 1,000 |
| 2008/02/29 | 528 | 528 | 528 | 528 | 1,000 |
| 2008/02/27 | 561 | 561 | 560 | 560 | 3,000 |
| 2008/02/25 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/02/22 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/02/20 | 580 | 580 | 580 | 580 | 3,000 |
| 2008/02/19 | 580 | 580 | 580 | 580 | 13,000 |
| 2008/01/25 | 559 | 589 | 550 | 589 | 7,000 |
| 2008/01/24 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/01/23 | 575 | 575 | 560 | 560 | 4,000 |
| 2008/01/22 | 575 | 585 | 575 | 585 | 2,000 |
| 2008/01/21 | 608 | 608 | 608 | 608 | 3,000 |
| 2008/01/18 | 609 | 609 | 609 | 609 | 1,000 |
| 2008/01/15 | 630 | 630 | 630 | 630 | 3,000 |
| 2008/01/09 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/01/07 | 599 | 599 | 599 | 599 | 3,000 |