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 |
|---|---|---|---|---|---|
| 2009/12/30 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/12/29 | 384 | 384 | 384 | 384 | 1,000 |
| 2009/12/28 | 376 | 380 | 376 | 380 | 2,000 |
| 2009/12/25 | 376 | 376 | 376 | 376 | 19,000 |
| 2009/12/24 | 370 | 376 | 370 | 376 | 12,000 |
| 2009/12/22 | 367 | 370 | 367 | 370 | 10,000 |
| 2009/12/21 | 365 | 365 | 362 | 362 | 7,000 |
| 2009/12/18 | 359 | 365 | 359 | 362 | 3,000 |
| 2009/12/17 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/12/16 | 367 | 367 | 365 | 365 | 3,000 |
| 2009/12/15 | 361 | 366 | 361 | 366 | 7,000 |
| 2009/12/14 | 365 | 365 | 360 | 360 | 3,000 |
| 2009/12/11 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/12/10 | 361 | 361 | 361 | 361 | 1,000 |
| 2009/12/09 | 367 | 367 | 367 | 367 | 2,000 |
| 2009/12/07 | 367 | 367 | 365 | 367 | 11,000 |
| 2009/12/04 | 354 | 369 | 354 | 369 | 10,000 |
| 2009/12/03 | 354 | 354 | 354 | 354 | 4,000 |
| 2009/12/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/12/01 | 354 | 355 | 354 | 355 | 6,000 |
| 2009/11/27 | 346 | 352 | 345 | 352 | 15,000 |
| 2009/11/20 | 345 | 350 | 345 | 345 | 12,000 |
| 2009/11/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/11/18 | 350 | 355 | 340 | 355 | 14,000 |
| 2009/11/17 | 355 | 355 | 350 | 350 | 23,000 |
| 2009/11/16 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/11/13 | 359 | 359 | 355 | 356 | 5,000 |
| 2009/11/12 | 360 | 363 | 359 | 363 | 20,000 |
| 2009/11/11 | 360 | 360 | 359 | 359 | 8,000 |
| 2009/11/10 | 360 | 363 | 360 | 363 | 4,000 |
| 2009/11/09 | 360 | 360 | 359 | 359 | 5,000 |
| 2009/11/06 | 359 | 359 | 358 | 359 | 5,000 |
| 2009/11/04 | 361 | 361 | 360 | 360 | 7,000 |
| 2009/11/02 | 362 | 365 | 361 | 361 | 5,000 |
| 2009/10/30 | 361 | 361 | 359 | 360 | 22,000 |
| 2009/10/29 | 360 | 361 | 360 | 361 | 9,000 |
| 2009/10/27 | 362 | 363 | 360 | 360 | 23,000 |
| 2009/10/23 | 366 | 366 | 360 | 361 | 20,000 |
| 2009/10/22 | 361 | 368 | 361 | 365 | 4,000 |
| 2009/10/21 | 360 | 360 | 358 | 360 | 29,000 |
| 2009/10/20 | 362 | 362 | 360 | 360 | 28,000 |
| 2009/10/19 | 360 | 360 | 360 | 360 | 7,000 |
| 2009/10/16 | 361 | 365 | 360 | 365 | 3,000 |
| 2009/10/15 | 366 | 366 | 356 | 360 | 14,000 |
| 2009/10/14 | 361 | 366 | 361 | 366 | 3,000 |
| 2009/10/13 | 360 | 361 | 360 | 360 | 52,000 |
| 2009/10/09 | 360 | 360 | 356 | 360 | 25,000 |
| 2009/10/08 | 400 | 400 | 360 | 360 | 66,000 |
| 2009/10/05 | 401 | 401 | 390 | 400 | 9,000 |
| 2009/10/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/09/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/09/25 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/09/24 | 425 | 425 | 420 | 420 | 8,000 |
| 2009/09/18 | 422 | 425 | 420 | 425 | 10,000 |
| 2009/09/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/09/14 | 425 | 425 | 425 | 425 | 5,000 |
| 2009/09/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/09/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/08/28 | 447 | 447 | 447 | 447 | 7,000 |
| 2009/08/27 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/08/26 | 447 | 447 | 447 | 447 | 1,000 |
| 2009/08/25 | 447 | 447 | 447 | 447 | 4,000 |
| 2009/08/21 | 447 | 447 | 447 | 447 | 2,000 |
| 2009/08/20 | 447 | 447 | 447 | 447 | 4,000 |
| 2009/08/19 | 447 | 447 | 447 | 447 | 1,000 |
| 2009/08/14 | 447 | 447 | 437 | 437 | 5,000 |
| 2009/08/13 | 447 | 447 | 447 | 447 | 1,000 |
| 2009/08/07 | 445 | 445 | 445 | 445 | 2,000 |
| 2009/08/06 | 445 | 445 | 445 | 445 | 1,000 |
| 2009/08/05 | 447 | 447 | 447 | 447 | 5,000 |
| 2009/08/04 | 447 | 447 | 447 | 447 | 5,000 |
| 2009/08/03 | 447 | 447 | 447 | 447 | 5,000 |
| 2009/07/31 | 448 | 448 | 447 | 447 | 6,000 |
| 2009/07/30 | 454 | 454 | 447 | 447 | 5,000 |
| 2009/07/29 | 454 | 454 | 454 | 454 | 7,000 |
| 2009/07/28 | 464 | 464 | 464 | 464 | 14,000 |
| 2009/07/27 | 454 | 464 | 454 | 464 | 11,000 |
| 2009/07/24 | 454 | 454 | 454 | 454 | 5,000 |
| 2009/07/23 | 454 | 454 | 454 | 454 | 6,000 |
| 2009/07/21 | 454 | 455 | 454 | 454 | 12,000 |
| 2009/07/17 | 454 | 454 | 454 | 454 | 1,000 |
| 2009/07/16 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/07/14 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/07/13 | 450 | 450 | 450 | 450 | 6,000 |
| 2009/07/10 | 450 | 450 | 450 | 450 | 6,000 |
| 2009/07/09 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/07/08 | 450 | 450 | 440 | 450 | 12,000 |
| 2009/07/07 | 450 | 450 | 450 | 450 | 4,000 |
| 2009/07/06 | 450 | 450 | 450 | 450 | 1,000 |
| 2009/07/01 | 441 | 441 | 440 | 440 | 17,000 |
| 2009/06/30 | 440 | 440 | 440 | 440 | 3,000 |
| 2009/06/29 | 444 | 444 | 440 | 440 | 8,000 |
| 2009/06/25 | 457 | 457 | 450 | 450 | 10,000 |
| 2009/06/24 | 451 | 451 | 451 | 451 | 1,000 |
| 2009/06/23 | 490 | 490 | 450 | 470 | 8,000 |
| 2009/06/22 | 489 | 490 | 489 | 490 | 9,000 |
| 2009/06/19 | 489 | 489 | 489 | 489 | 4,000 |
| 2009/06/18 | 480 | 490 | 480 | 490 | 8,000 |
| 2009/06/17 | 480 | 480 | 480 | 480 | 4,000 |
| 2009/06/16 | 480 | 480 | 480 | 480 | 4,000 |
| 2009/06/15 | 480 | 480 | 480 | 480 | 6,000 |
| 2009/06/12 | 470 | 470 | 470 | 470 | 4,000 |
| 2009/06/11 | 470 | 470 | 470 | 470 | 3,000 |
| 2009/06/10 | 470 | 470 | 470 | 470 | 3,000 |
| 2009/06/09 | 471 | 471 | 470 | 470 | 11,000 |
| 2009/06/08 | 462 | 470 | 462 | 470 | 4,000 |
| 2009/06/05 | 460 | 460 | 460 | 460 | 4,000 |
| 2009/06/04 | 460 | 460 | 460 | 460 | 4,000 |
| 2009/06/03 | 460 | 460 | 460 | 460 | 3,000 |
| 2009/06/02 | 460 | 460 | 460 | 460 | 4,000 |
| 2009/06/01 | 460 | 460 | 460 | 460 | 5,000 |
| 2009/05/29 | 455 | 455 | 455 | 455 | 3,000 |
| 2009/05/28 | 455 | 455 | 455 | 455 | 5,000 |
| 2009/05/27 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/05/25 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/05/22 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/05/21 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/05/20 | 450 | 450 | 450 | 450 | 11,000 |
| 2009/05/19 | 450 | 450 | 450 | 450 | 11,000 |
| 2009/05/15 | 449 | 449 | 449 | 449 | 3,000 |
| 2009/05/13 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/04/24 | 449 | 449 | 449 | 449 | 3,000 |
| 2009/04/23 | 451 | 451 | 450 | 450 | 6,000 |
| 2009/04/22 | 490 | 490 | 450 | 450 | 7,000 |
| 2009/04/10 | 439 | 439 | 439 | 439 | 1,000 |
| 2009/04/09 | 439 | 439 | 439 | 439 | 3,000 |
| 2009/04/08 | 428 | 439 | 428 | 439 | 2,000 |
| 2009/04/07 | 428 | 428 | 427 | 427 | 5,000 |
| 2009/04/02 | 430 | 430 | 425 | 425 | 5,000 |
| 2009/04/01 | 430 | 430 | 430 | 430 | 4,000 |
| 2009/03/25 | 450 | 450 | 450 | 450 | 4,000 |
| 2009/03/24 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/03/23 | 450 | 450 | 450 | 450 | 13,000 |
| 2009/03/19 | 450 | 450 | 450 | 450 | 6,000 |
| 2009/03/18 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/03/17 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/16 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/13 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/12 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/11 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/10 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/09 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/06 | 449 | 449 | 449 | 449 | 4,000 |
| 2009/03/05 | 450 | 450 | 450 | 450 | 4,000 |
| 2009/03/04 | 450 | 450 | 450 | 450 | 4,000 |
| 2009/03/03 | 450 | 450 | 450 | 450 | 2,000 |
| 2009/03/02 | 450 | 450 | 450 | 450 | 4,000 |
| 2009/02/27 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/02/26 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/02/25 | 450 | 450 | 450 | 450 | 12,000 |
| 2009/02/24 | 450 | 450 | 450 | 450 | 6,000 |
| 2009/02/23 | 450 | 451 | 450 | 450 | 15,000 |
| 2009/02/20 | 450 | 450 | 450 | 450 | 7,000 |
| 2009/02/19 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/02/18 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/02/16 | 454 | 454 | 450 | 450 | 4,000 |
| 2009/02/13 | 454 | 454 | 454 | 454 | 3,000 |
| 2009/02/12 | 454 | 454 | 454 | 454 | 4,000 |
| 2009/02/06 | 399 | 399 | 399 | 399 | 5,000 |
| 2009/02/05 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/02/04 | 399 | 399 | 399 | 399 | 4,000 |
| 2009/02/03 | 399 | 399 | 399 | 399 | 3,000 |
| 2009/02/02 | 399 | 399 | 399 | 399 | 3,000 |
| 2009/01/30 | 399 | 399 | 399 | 399 | 2,000 |
| 2009/01/22 | 399 | 410 | 398 | 398 | 26,000 |
| 2009/01/19 | 398 | 398 | 398 | 398 | 3,000 |
| 2009/01/16 | 397 | 397 | 378 | 378 | 6,000 |
| 2009/01/13 | 397 | 397 | 397 | 397 | 1,000 |
| 2009/01/09 | 397 | 397 | 397 | 397 | 3,000 |
| 2009/01/08 | 397 | 397 | 397 | 397 | 3,000 |
| 2009/01/07 | 397 | 397 | 397 | 397 | 3,000 |
| 2009/01/06 | 397 | 397 | 397 | 397 | 3,000 |