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 |
|---|---|---|---|---|---|
| 2010/12/30 | 429 | 429 | 429 | 429 | 2,000 |
| 2010/12/29 | 429 | 435 | 429 | 429 | 16,000 |
| 2010/12/28 | 423 | 429 | 423 | 429 | 6,000 |
| 2010/12/27 | 423 | 425 | 423 | 423 | 10,000 |
| 2010/12/24 | 429 | 429 | 420 | 422 | 12,000 |
| 2010/12/22 | 431 | 431 | 424 | 425 | 14,000 |
| 2010/12/21 | 430 | 431 | 426 | 431 | 23,000 |
| 2010/12/20 | 424 | 430 | 423 | 430 | 11,000 |
| 2010/12/17 | 425 | 425 | 423 | 423 | 8,000 |
| 2010/12/16 | 424 | 425 | 419 | 424 | 4,000 |
| 2010/12/15 | 421 | 424 | 420 | 424 | 11,000 |
| 2010/12/14 | 419 | 421 | 417 | 421 | 5,000 |
| 2010/12/13 | 424 | 424 | 419 | 423 | 11,000 |
| 2010/12/10 | 416 | 420 | 416 | 420 | 5,000 |
| 2010/12/09 | 419 | 424 | 414 | 424 | 15,000 |
| 2010/12/08 | 420 | 420 | 411 | 411 | 6,000 |
| 2010/12/07 | 411 | 421 | 411 | 421 | 7,000 |
| 2010/12/06 | 408 | 410 | 408 | 410 | 5,000 |
| 2010/12/03 | 406 | 408 | 406 | 408 | 3,000 |
| 2010/12/02 | 405 | 406 | 405 | 406 | 8,000 |
| 2010/12/01 | 408 | 408 | 408 | 408 | 2,000 |
| 2010/11/30 | 410 | 410 | 409 | 410 | 9,000 |
| 2010/11/29 | 412 | 414 | 412 | 414 | 2,000 |
| 2010/11/26 | 0 | 0 | 0 | 418 | 0 |
| 2010/11/25 | 418 | 418 | 418 | 418 | 3,000 |
| 2010/11/24 | 418 | 418 | 418 | 418 | 6,000 |
| 2010/11/22 | 410 | 418 | 410 | 418 | 4,000 |
| 2010/11/19 | 409 | 410 | 409 | 409 | 8,000 |
| 2010/11/18 | 403 | 406 | 403 | 406 | 4,000 |
| 2010/11/17 | 401 | 404 | 401 | 402 | 3,000 |
| 2010/11/16 | 403 | 405 | 403 | 405 | 2,000 |
| 2010/11/15 | 400 | 405 | 400 | 403 | 4,000 |
| 2010/11/12 | 399 | 400 | 399 | 400 | 6,000 |
| 2010/11/11 | 397 | 397 | 397 | 397 | 3,000 |
| 2010/11/10 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/11/09 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/11/08 | 399 | 399 | 398 | 398 | 3,000 |
| 2010/11/05 | 401 | 401 | 401 | 401 | 2,000 |
| 2010/11/04 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/11/02 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/11/01 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/10/29 | 402 | 402 | 401 | 401 | 4,000 |
| 2010/10/28 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/10/27 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/10/26 | 403 | 403 | 403 | 403 | 4,000 |
| 2010/10/25 | 403 | 403 | 403 | 403 | 4,000 |
| 2010/10/22 | 405 | 405 | 403 | 403 | 11,000 |
| 2010/10/21 | 406 | 409 | 405 | 405 | 3,000 |
| 2010/10/20 | 413 | 413 | 413 | 413 | 4,000 |
| 2010/10/19 | 401 | 413 | 401 | 413 | 5,000 |
| 2010/10/18 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 405 | 0 |
| 2010/10/14 | 402 | 405 | 401 | 405 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 402 | 0 |
| 2010/10/12 | 402 | 402 | 402 | 402 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 409 | 0 |
| 2010/10/07 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/10/06 | 408 | 408 | 407 | 407 | 2,000 |
| 2010/10/05 | 0 | 0 | 0 | 410 | 0 |
| 2010/10/04 | 420 | 420 | 410 | 410 | 4,000 |
| 2010/10/01 | 419 | 419 | 419 | 419 | 1,000 |
| 2010/09/30 | 419 | 419 | 419 | 419 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 413 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 423 | 0 |
| 2010/09/27 | 423 | 423 | 422 | 423 | 7,000 |
| 2010/09/24 | 423 | 423 | 423 | 423 | 3,000 |
| 2010/09/22 | 423 | 423 | 423 | 423 | 2,000 |
| 2010/09/21 | 423 | 423 | 423 | 423 | 6,000 |
| 2010/09/17 | 420 | 423 | 418 | 423 | 4,000 |
| 2010/09/16 | 423 | 423 | 420 | 420 | 7,000 |
| 2010/09/15 | 421 | 424 | 421 | 421 | 3,000 |
| 2010/09/14 | 420 | 421 | 420 | 421 | 7,000 |
| 2010/09/13 | 0 | 0 | 0 | 428 | 0 |
| 2010/09/10 | 420 | 428 | 420 | 428 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 420 | 0 |
| 2010/09/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/09/07 | 420 | 420 | 417 | 417 | 2,000 |
| 2010/09/06 | 424 | 424 | 421 | 424 | 5,000 |
| 2010/09/03 | 0 | 0 | 0 | 420 | 0 |
| 2010/09/02 | 420 | 420 | 420 | 420 | 2,000 |
| 2010/09/01 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 425 | 0 |
| 2010/08/30 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 426 | 0 |
| 2010/08/26 | 426 | 426 | 426 | 426 | 3,000 |
| 2010/08/25 | 426 | 426 | 426 | 426 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 420 | 0 |
| 2010/08/23 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/08/20 | 426 | 426 | 416 | 420 | 10,000 |
| 2010/08/19 | 426 | 426 | 426 | 426 | 3,000 |
| 2010/08/18 | 426 | 426 | 426 | 426 | 1,000 |
| 2010/08/17 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 410 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 410 | 0 |
| 2010/08/12 | 419 | 419 | 410 | 410 | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 422 | 0 |
| 2010/08/10 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/08/09 | 420 | 420 | 420 | 420 | 3,000 |
| 2010/08/06 | 422 | 422 | 422 | 422 | 2,000 |
| 2010/08/05 | 422 | 422 | 422 | 422 | 1,000 |
| 2010/08/04 | 425 | 425 | 425 | 425 | 2,000 |
| 2010/08/03 | 429 | 429 | 429 | 429 | 1,000 |
| 2010/08/02 | 431 | 431 | 425 | 426 | 6,000 |
| 2010/07/30 | 425 | 425 | 425 | 425 | 2,000 |
| 2010/07/29 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/07/28 | 425 | 430 | 425 | 430 | 5,000 |
| 2010/07/27 | 427 | 427 | 427 | 427 | 1,000 |
| 2010/07/26 | 427 | 427 | 427 | 427 | 13,000 |
| 2010/07/23 | 427 | 427 | 426 | 427 | 4,000 |
| 2010/07/22 | 0 | 0 | 0 | 426 | 0 |
| 2010/07/21 | 425 | 426 | 425 | 426 | 2,000 |
| 2010/07/20 | 435 | 436 | 435 | 435 | 19,000 |
| 2010/07/16 | 429 | 435 | 425 | 435 | 7,000 |
| 2010/07/15 | 429 | 429 | 429 | 429 | 1,000 |
| 2010/07/14 | 0 | 0 | 0 | 429 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 429 | 0 |
| 2010/07/12 | 416 | 429 | 416 | 429 | 5,000 |
| 2010/07/09 | 417 | 417 | 417 | 417 | 3,000 |
| 2010/07/08 | 0 | 0 | 0 | 418 | 0 |
| 2010/07/07 | 419 | 419 | 418 | 418 | 3,000 |
| 2010/07/06 | 430 | 430 | 430 | 430 | 6,000 |
| 2010/07/05 | 425 | 425 | 423 | 423 | 2,000 |
| 2010/07/02 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 426 | 0 |
| 2010/06/30 | 427 | 429 | 425 | 426 | 5,000 |
| 2010/06/29 | 0 | 0 | 0 | 429 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 429 | 0 |
| 2010/06/25 | 435 | 435 | 429 | 429 | 8,000 |
| 2010/06/24 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/06/23 | 438 | 438 | 429 | 435 | 7,000 |
| 2010/06/22 | 435 | 435 | 430 | 435 | 3,000 |
| 2010/06/21 | 435 | 439 | 435 | 439 | 6,000 |
| 2010/06/18 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/06/17 | 435 | 435 | 435 | 435 | 1,000 |
| 2010/06/16 | 435 | 435 | 435 | 435 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 439 | 0 |
| 2010/06/14 | 439 | 439 | 439 | 439 | 2,000 |
| 2010/06/11 | 439 | 439 | 439 | 439 | 3,000 |
| 2010/06/10 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/06/09 | 441 | 441 | 441 | 441 | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 441 | 0 |
| 2010/06/07 | 441 | 441 | 441 | 441 | 6,000 |
| 2010/06/04 | 0 | 0 | 0 | 433 | 0 |
| 2010/06/03 | 440 | 440 | 433 | 433 | 3,000 |
| 2010/06/02 | 0 | 0 | 0 | 431 | 0 |
| 2010/06/01 | 445 | 445 | 431 | 431 | 3,000 |
| 2010/05/31 | 447 | 447 | 447 | 447 | 2,000 |
| 2010/05/28 | 0 | 0 | 0 | 432 | 0 |
| 2010/05/27 | 432 | 432 | 432 | 432 | 1,000 |
| 2010/05/26 | 431 | 431 | 425 | 425 | 5,000 |
| 2010/05/25 | 441 | 441 | 440 | 440 | 7,000 |
| 2010/05/24 | 440 | 440 | 440 | 440 | 3,000 |
| 2010/05/21 | 440 | 440 | 424 | 440 | 11,000 |
| 2010/05/20 | 450 | 450 | 442 | 442 | 7,000 |
| 2010/05/19 | 459 | 459 | 442 | 442 | 4,000 |
| 2010/05/18 | 457 | 457 | 452 | 452 | 16,000 |
| 2010/05/17 | 465 | 483 | 462 | 471 | 13,000 |
| 2010/05/14 | 467 | 467 | 465 | 465 | 3,000 |
| 2010/05/13 | 467 | 467 | 463 | 467 | 4,000 |
| 2010/05/12 | 471 | 477 | 471 | 477 | 3,000 |
| 2010/05/11 | 480 | 485 | 470 | 479 | 9,000 |
| 2010/05/10 | 495 | 495 | 475 | 475 | 7,000 |
| 2010/05/07 | 471 | 482 | 455 | 480 | 16,000 |
| 2010/05/06 | 490 | 490 | 470 | 485 | 17,000 |
| 2010/04/30 | 515 | 515 | 495 | 500 | 13,000 |
| 2010/04/28 | 497 | 501 | 495 | 500 | 19,000 |
| 2010/04/27 | 485 | 499 | 485 | 497 | 12,000 |
| 2010/04/26 | 461 | 485 | 461 | 485 | 15,000 |
| 2010/04/23 | 459 | 460 | 455 | 455 | 17,000 |
| 2010/04/22 | 460 | 460 | 459 | 459 | 14,000 |
| 2010/04/21 | 460 | 460 | 460 | 460 | 1,000 |
| 2010/04/20 | 448 | 448 | 448 | 448 | 6,000 |
| 2010/04/19 | 441 | 441 | 440 | 440 | 3,000 |
| 2010/04/16 | 445 | 445 | 441 | 441 | 10,000 |
| 2010/04/15 | 438 | 442 | 433 | 442 | 12,000 |
| 2010/04/14 | 435 | 435 | 430 | 430 | 9,000 |
| 2010/04/13 | 440 | 440 | 435 | 435 | 8,000 |
| 2010/04/12 | 436 | 452 | 436 | 452 | 10,000 |
| 2010/04/09 | 431 | 434 | 431 | 434 | 3,000 |
| 2010/04/08 | 437 | 440 | 437 | 437 | 3,000 |
| 2010/04/07 | 438 | 438 | 438 | 438 | 1,000 |
| 2010/04/06 | 429 | 438 | 429 | 438 | 6,000 |
| 2010/04/05 | 425 | 429 | 425 | 429 | 3,000 |
| 2010/04/02 | 425 | 425 | 424 | 424 | 2,000 |
| 2010/04/01 | 429 | 430 | 428 | 430 | 4,000 |
| 2010/03/31 | 437 | 437 | 434 | 437 | 3,000 |
| 2010/03/30 | 439 | 454 | 436 | 441 | 7,000 |
| 2010/03/29 | 447 | 447 | 447 | 447 | 2,000 |
| 2010/03/26 | 449 | 457 | 449 | 457 | 11,000 |
| 2010/03/25 | 449 | 450 | 449 | 449 | 8,000 |
| 2010/03/24 | 450 | 455 | 445 | 446 | 9,000 |
| 2010/03/23 | 438 | 465 | 438 | 445 | 18,000 |
| 2010/03/19 | 439 | 439 | 437 | 437 | 5,000 |
| 2010/03/18 | 423 | 435 | 423 | 435 | 15,000 |
| 2010/03/17 | 419 | 423 | 419 | 423 | 10,000 |
| 2010/03/16 | 410 | 417 | 410 | 417 | 10,000 |
| 2010/03/15 | 413 | 413 | 410 | 410 | 7,000 |
| 2010/03/12 | 407 | 408 | 405 | 408 | 5,000 |
| 2010/03/11 | 404 | 407 | 404 | 407 | 4,000 |
| 2010/03/10 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/03/09 | 402 | 402 | 401 | 401 | 4,000 |
| 2010/03/08 | 400 | 402 | 400 | 402 | 14,000 |
| 2010/03/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2010/03/04 | 403 | 403 | 401 | 401 | 17,000 |
| 2010/03/03 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/03/02 | 404 | 404 | 403 | 403 | 3,000 |
| 2010/03/01 | 405 | 405 | 405 | 405 | 13,000 |
| 2010/02/26 | 404 | 404 | 404 | 404 | 4,000 |
| 2010/02/25 | 407 | 407 | 405 | 405 | 8,000 |
| 2010/02/23 | 408 | 408 | 406 | 406 | 9,000 |
| 2010/02/22 | 413 | 413 | 408 | 408 | 8,000 |
| 2010/02/19 | 416 | 416 | 408 | 413 | 6,000 |
| 2010/02/18 | 408 | 424 | 408 | 424 | 19,000 |
| 2010/02/17 | 408 | 408 | 408 | 408 | 3,000 |
| 2010/02/16 | 406 | 408 | 406 | 408 | 5,000 |
| 2010/02/15 | 403 | 406 | 403 | 406 | 5,000 |
| 2010/02/12 | 403 | 403 | 403 | 403 | 2,000 |
| 2010/02/10 | 400 | 403 | 400 | 403 | 5,000 |
| 2010/02/09 | 399 | 402 | 399 | 402 | 8,000 |
| 2010/02/08 | 400 | 401 | 399 | 399 | 11,000 |
| 2010/02/05 | 398 | 399 | 395 | 399 | 5,000 |
| 2010/02/04 | 399 | 399 | 399 | 399 | 9,000 |
| 2010/02/03 | 399 | 399 | 398 | 398 | 8,000 |
| 2010/02/02 | 399 | 400 | 399 | 399 | 11,000 |
| 2010/02/01 | 400 | 401 | 399 | 399 | 13,000 |
| 2010/01/29 | 399 | 399 | 399 | 399 | 2,000 |
| 2010/01/28 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/01/27 | 404 | 404 | 398 | 398 | 10,000 |
| 2010/01/26 | 399 | 405 | 399 | 405 | 6,000 |
| 2010/01/25 | 397 | 397 | 395 | 395 | 7,000 |
| 2010/01/22 | 399 | 399 | 394 | 395 | 6,000 |
| 2010/01/21 | 399 | 399 | 394 | 399 | 4,000 |
| 2010/01/20 | 399 | 399 | 395 | 399 | 16,000 |
| 2010/01/19 | 395 | 399 | 395 | 399 | 2,000 |
| 2010/01/18 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/01/14 | 399 | 399 | 399 | 399 | 3,000 |
| 2010/01/13 | 387 | 387 | 384 | 384 | 5,000 |
| 2010/01/12 | 379 | 379 | 379 | 379 | 5,000 |
| 2010/01/08 | 387 | 387 | 387 | 387 | 3,000 |
| 2010/01/07 | 388 | 388 | 387 | 387 | 2,000 |
| 2010/01/06 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/01/05 | 393 | 396 | 391 | 391 | 12,000 |
| 2010/01/04 | 390 | 390 | 390 | 390 | 1,000 |