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 |
---|---|---|---|---|---|
2011/12/28 | 417 | 417 | 417 | 417 | 1,000 |
2011/12/27 | 416 | 417 | 416 | 417 | 2,000 |
2011/12/21 | 410 | 410 | 410 | 410 | 1,000 |
2011/12/20 | 409 | 415 | 409 | 410 | 17,000 |
2011/12/19 | 412 | 412 | 409 | 409 | 3,000 |
2011/12/16 | 406 | 416 | 403 | 416 | 8,000 |
2011/12/14 | 401 | 401 | 401 | 401 | 3,000 |
2011/12/13 | 400 | 400 | 400 | 400 | 1,000 |
2011/12/12 | 400 | 400 | 400 | 400 | 1,000 |
2011/12/09 | 400 | 400 | 400 | 400 | 1,000 |
2011/12/07 | 405 | 405 | 400 | 400 | 10,000 |
2011/12/06 | 400 | 405 | 400 | 405 | 3,000 |
2011/12/05 | 400 | 400 | 395 | 395 | 4,000 |
2011/12/02 | 400 | 406 | 400 | 406 | 2,000 |
2011/12/01 | 391 | 397 | 391 | 396 | 5,000 |
2011/11/30 | 388 | 390 | 388 | 390 | 3,000 |
2011/11/29 | 0 | 0 | 0 | 384 | 0 |
2011/11/28 | 384 | 384 | 384 | 384 | 5,000 |
2011/11/25 | 385 | 385 | 384 | 384 | 3,000 |
2011/11/24 | 380 | 384 | 380 | 384 | 5,000 |
2011/11/22 | 380 | 380 | 380 | 380 | 2,000 |
2011/11/21 | 380 | 380 | 380 | 380 | 2,000 |
2011/11/18 | 378 | 378 | 378 | 378 | 1,000 |
2011/11/17 | 380 | 381 | 380 | 380 | 9,000 |
2011/11/16 | 382 | 382 | 381 | 381 | 6,000 |
2011/11/15 | 0 | 0 | 0 | 392 | 0 |
2011/11/14 | 0 | 0 | 0 | 392 | 0 |
2011/11/11 | 392 | 392 | 392 | 392 | 1,000 |
2011/11/10 | 395 | 395 | 395 | 395 | 1,000 |
2011/11/09 | 387 | 395 | 387 | 395 | 2,000 |
2011/11/08 | 387 | 387 | 387 | 387 | 2,000 |
2011/11/07 | 389 | 389 | 389 | 389 | 3,000 |
2011/11/04 | 390 | 390 | 390 | 390 | 3,000 |
2011/11/02 | 390 | 393 | 390 | 393 | 2,000 |
2011/11/01 | 395 | 395 | 395 | 395 | 1,000 |
2011/10/31 | 390 | 391 | 390 | 391 | 3,000 |
2011/10/28 | 388 | 388 | 388 | 388 | 5,000 |
2011/10/27 | 395 | 395 | 395 | 395 | 1,000 |
2011/10/26 | 395 | 395 | 395 | 395 | 4,000 |
2011/10/25 | 395 | 395 | 395 | 395 | 2,000 |
2011/10/24 | 392 | 395 | 392 | 395 | 4,000 |
2011/10/21 | 391 | 391 | 391 | 391 | 5,000 |
2011/10/20 | 390 | 391 | 390 | 391 | 3,000 |
2011/10/19 | 390 | 391 | 390 | 390 | 5,000 |
2011/10/18 | 388 | 389 | 388 | 389 | 12,000 |
2011/10/17 | 391 | 393 | 389 | 389 | 11,000 |
2011/10/14 | 394 | 394 | 394 | 394 | 4,000 |
2011/10/13 | 394 | 394 | 394 | 394 | 5,000 |
2011/10/12 | 400 | 400 | 400 | 400 | 3,000 |
2011/10/11 | 0 | 0 | 0 | 398 | 0 |
2011/10/07 | 399 | 399 | 398 | 398 | 3,000 |
2011/10/06 | 0 | 0 | 0 | 399 | 0 |
2011/10/05 | 399 | 399 | 399 | 399 | 4,000 |
2011/10/04 | 403 | 403 | 403 | 403 | 4,000 |
2011/10/03 | 404 | 404 | 403 | 403 | 2,000 |
2011/09/30 | 394 | 406 | 394 | 406 | 5,000 |
2011/09/29 | 402 | 402 | 402 | 402 | 1,000 |
2011/09/28 | 406 | 410 | 404 | 410 | 4,000 |
2011/09/27 | 0 | 0 | 0 | 424 | 0 |
2011/09/26 | 424 | 424 | 424 | 424 | 3,000 |
2011/09/22 | 420 | 424 | 417 | 424 | 9,000 |
2011/09/21 | 0 | 0 | 0 | 425 | 0 |
2011/09/20 | 425 | 425 | 425 | 425 | 4,000 |
2011/09/16 | 0 | 0 | 0 | 425 | 0 |
2011/09/15 | 425 | 425 | 425 | 425 | 1,000 |
2011/09/14 | 414 | 414 | 414 | 414 | 1,000 |
2011/09/13 | 0 | 0 | 0 | 415 | 0 |
2011/09/12 | 413 | 415 | 413 | 415 | 6,000 |
2011/09/09 | 419 | 423 | 419 | 423 | 3,000 |
2011/09/08 | 419 | 419 | 419 | 419 | 1,000 |
2011/09/07 | 415 | 415 | 415 | 415 | 2,000 |
2011/09/06 | 416 | 416 | 415 | 415 | 4,000 |
2011/09/05 | 420 | 420 | 416 | 416 | 2,000 |
2011/09/02 | 0 | 0 | 0 | 423 | 0 |
2011/09/01 | 414 | 424 | 414 | 423 | 6,000 |
2011/08/31 | 416 | 417 | 416 | 416 | 8,000 |
2011/08/30 | 0 | 0 | 0 | 422 | 0 |
2011/08/29 | 422 | 422 | 422 | 422 | 2,000 |
2011/08/26 | 0 | 0 | 0 | 430 | 0 |
2011/08/25 | 430 | 430 | 430 | 430 | 3,000 |
2011/08/24 | 0 | 0 | 0 | 432 | 0 |
2011/08/23 | 432 | 432 | 432 | 432 | 2,000 |
2011/08/22 | 435 | 435 | 435 | 435 | 4,000 |
2011/08/19 | 430 | 436 | 430 | 436 | 2,000 |
2011/08/18 | 0 | 0 | 0 | 438 | 0 |
2011/08/17 | 0 | 0 | 0 | 438 | 0 |
2011/08/16 | 438 | 438 | 438 | 438 | 1,000 |
2011/08/15 | 0 | 0 | 0 | 425 | 0 |
2011/08/12 | 430 | 430 | 425 | 425 | 2,000 |
2011/08/11 | 440 | 440 | 440 | 440 | 1,000 |
2011/08/10 | 434 | 434 | 434 | 434 | 1,000 |
2011/08/09 | 413 | 413 | 413 | 413 | 2,000 |
2011/08/08 | 424 | 424 | 414 | 414 | 7,000 |
2011/08/05 | 440 | 440 | 432 | 432 | 4,000 |
2011/08/04 | 0 | 0 | 0 | 452 | 0 |
2011/08/03 | 0 | 0 | 0 | 452 | 0 |
2011/08/02 | 0 | 0 | 0 | 452 | 0 |
2011/08/01 | 0 | 0 | 0 | 452 | 0 |
2011/07/29 | 0 | 0 | 0 | 452 | 0 |
2011/07/28 | 452 | 452 | 452 | 452 | 1,000 |
2011/07/27 | 456 | 456 | 456 | 456 | 1,000 |
2011/07/26 | 456 | 456 | 456 | 456 | 1,000 |
2011/07/25 | 456 | 457 | 456 | 456 | 16,000 |
2011/07/22 | 456 | 456 | 456 | 456 | 1,000 |
2011/07/21 | 454 | 456 | 454 | 456 | 2,000 |
2011/07/20 | 459 | 459 | 452 | 452 | 20,000 |
2011/07/19 | 457 | 460 | 454 | 460 | 9,000 |
2011/07/15 | 452 | 460 | 452 | 455 | 10,000 |
2011/07/14 | 451 | 451 | 450 | 450 | 3,000 |
2011/07/13 | 0 | 0 | 0 | 450 | 0 |
2011/07/12 | 0 | 0 | 0 | 450 | 0 |
2011/07/11 | 450 | 450 | 450 | 450 | 1,000 |
2011/07/08 | 450 | 450 | 450 | 450 | 2,000 |
2011/07/07 | 446 | 450 | 446 | 450 | 2,000 |
2011/07/06 | 0 | 0 | 0 | 445 | 0 |
2011/07/05 | 0 | 0 | 0 | 445 | 0 |
2011/07/04 | 445 | 445 | 445 | 445 | 1,000 |
2011/07/01 | 459 | 459 | 455 | 459 | 16,000 |
2011/06/30 | 453 | 453 | 453 | 453 | 1,000 |
2011/06/29 | 453 | 453 | 453 | 453 | 2,000 |
2011/06/28 | 451 | 453 | 451 | 453 | 2,000 |
2011/06/27 | 451 | 453 | 451 | 451 | 4,000 |
2011/06/24 | 0 | 0 | 0 | 451 | 0 |
2011/06/23 | 451 | 451 | 451 | 451 | 2,000 |
2011/06/22 | 0 | 0 | 0 | 451 | 0 |
2011/06/21 | 451 | 451 | 451 | 451 | 3,000 |
2011/06/20 | 436 | 451 | 436 | 451 | 2,000 |
2011/06/17 | 440 | 440 | 435 | 435 | 10,000 |
2011/06/16 | 435 | 444 | 435 | 444 | 4,000 |
2011/06/15 | 435 | 435 | 434 | 435 | 4,000 |
2011/06/14 | 435 | 435 | 435 | 435 | 1,000 |
2011/06/13 | 434 | 434 | 434 | 434 | 2,000 |
2011/06/10 | 0 | 0 | 0 | 433 | 0 |
2011/06/09 | 0 | 0 | 0 | 433 | 0 |
2011/06/08 | 0 | 0 | 0 | 433 | 0 |
2011/06/07 | 0 | 0 | 0 | 433 | 0 |
2011/06/06 | 435 | 435 | 432 | 433 | 3,000 |
2011/06/03 | 0 | 0 | 0 | 432 | 0 |
2011/06/02 | 432 | 432 | 432 | 432 | 1,000 |
2011/06/01 | 437 | 446 | 437 | 446 | 10,000 |
2011/05/31 | 442 | 442 | 440 | 440 | 3,000 |
2011/05/30 | 440 | 440 | 440 | 440 | 1,000 |
2011/05/27 | 442 | 442 | 442 | 442 | 1,000 |
2011/05/26 | 0 | 0 | 0 | 440 | 0 |
2011/05/25 | 440 | 442 | 440 | 440 | 5,000 |
2011/05/24 | 0 | 0 | 0 | 440 | 0 |
2011/05/23 | 445 | 445 | 440 | 440 | 5,000 |
2011/05/20 | 451 | 451 | 440 | 445 | 10,000 |
2011/05/19 | 440 | 451 | 440 | 451 | 9,000 |
2011/05/18 | 434 | 435 | 423 | 435 | 16,000 |
2011/05/17 | 430 | 434 | 413 | 422 | 52,000 |
2011/05/16 | 479 | 479 | 467 | 470 | 5,000 |
2011/05/13 | 490 | 490 | 480 | 480 | 12,000 |
2011/05/12 | 496 | 496 | 493 | 493 | 4,000 |
2011/05/11 | 494 | 496 | 494 | 496 | 5,000 |
2011/05/10 | 496 | 496 | 494 | 494 | 6,000 |
2011/05/09 | 500 | 500 | 500 | 500 | 1,000 |
2011/05/06 | 505 | 506 | 496 | 496 | 5,000 |
2011/05/02 | 496 | 506 | 496 | 506 | 15,000 |
2011/04/28 | 499 | 499 | 498 | 499 | 4,000 |
2011/04/27 | 507 | 507 | 507 | 507 | 1,000 |
2011/04/26 | 507 | 511 | 507 | 511 | 2,000 |
2011/04/25 | 500 | 500 | 500 | 500 | 6,000 |
2011/04/22 | 507 | 507 | 496 | 500 | 9,000 |
2011/04/21 | 510 | 510 | 507 | 507 | 7,000 |
2011/04/20 | 516 | 528 | 507 | 507 | 29,000 |
2011/04/19 | 500 | 507 | 500 | 506 | 4,000 |
2011/04/18 | 500 | 502 | 500 | 500 | 4,000 |
2011/04/15 | 508 | 508 | 501 | 501 | 6,000 |
2011/04/14 | 508 | 508 | 500 | 508 | 16,000 |
2011/04/13 | 500 | 510 | 500 | 507 | 10,000 |
2011/04/12 | 513 | 516 | 502 | 503 | 18,000 |
2011/04/11 | 513 | 515 | 508 | 513 | 15,000 |
2011/04/08 | 510 | 512 | 507 | 512 | 8,000 |
2011/04/07 | 510 | 520 | 510 | 511 | 8,000 |
2011/04/06 | 518 | 525 | 514 | 517 | 11,000 |
2011/04/05 | 524 | 525 | 508 | 520 | 26,000 |
2011/04/04 | 525 | 531 | 522 | 525 | 46,000 |
2011/04/01 | 504 | 525 | 503 | 525 | 37,000 |
2011/03/31 | 517 | 517 | 498 | 505 | 52,000 |
2011/03/30 | 490 | 530 | 490 | 518 | 65,000 |
2011/03/29 | 474 | 479 | 441 | 479 | 37,000 |
2011/03/28 | 482 | 486 | 475 | 484 | 60,000 |
2011/03/25 | 456 | 485 | 456 | 481 | 67,000 |
2011/03/24 | 460 | 460 | 455 | 456 | 15,000 |
2011/03/23 | 465 | 465 | 455 | 455 | 14,000 |
2011/03/22 | 455 | 470 | 454 | 454 | 18,000 |
2011/03/18 | 436 | 451 | 436 | 440 | 16,000 |
2011/03/17 | 418 | 436 | 418 | 436 | 7,000 |
2011/03/16 | 410 | 442 | 410 | 442 | 8,000 |
2011/03/15 | 468 | 468 | 400 | 424 | 46,000 |
2011/03/14 | 439 | 472 | 422 | 472 | 34,000 |
2011/03/11 | 456 | 456 | 452 | 452 | 8,000 |
2011/03/10 | 458 | 459 | 456 | 456 | 7,000 |
2011/03/09 | 465 | 466 | 464 | 464 | 5,000 |
2011/03/08 | 465 | 465 | 465 | 465 | 1,000 |
2011/03/07 | 468 | 468 | 468 | 468 | 6,000 |
2011/03/04 | 472 | 473 | 468 | 468 | 7,000 |
2011/03/03 | 0 | 0 | 0 | 468 | 0 |
2011/03/02 | 466 | 468 | 466 | 468 | 2,000 |
2011/03/01 | 470 | 470 | 470 | 470 | 1,000 |
2011/02/28 | 470 | 470 | 463 | 466 | 6,000 |
2011/02/25 | 451 | 458 | 451 | 458 | 2,000 |
2011/02/24 | 465 | 465 | 450 | 450 | 9,000 |
2011/02/23 | 470 | 470 | 470 | 470 | 5,000 |
2011/02/22 | 478 | 478 | 475 | 475 | 25,000 |
2011/02/21 | 475 | 478 | 474 | 478 | 5,000 |
2011/02/18 | 472 | 472 | 472 | 472 | 1,000 |
2011/02/17 | 481 | 483 | 475 | 475 | 46,000 |
2011/02/16 | 480 | 483 | 480 | 483 | 4,000 |
2011/02/15 | 485 | 485 | 482 | 483 | 5,000 |
2011/02/14 | 485 | 486 | 485 | 485 | 4,000 |
2011/02/10 | 479 | 485 | 475 | 485 | 28,000 |
2011/02/09 | 475 | 477 | 475 | 475 | 10,000 |
2011/02/08 | 466 | 468 | 465 | 468 | 4,000 |
2011/02/07 | 465 | 470 | 465 | 465 | 10,000 |
2011/02/04 | 456 | 465 | 456 | 458 | 12,000 |
2011/02/03 | 463 | 463 | 456 | 456 | 3,000 |
2011/02/02 | 453 | 460 | 448 | 460 | 7,000 |
2011/02/01 | 0 | 0 | 0 | 445 | 0 |
2011/01/31 | 445 | 445 | 445 | 445 | 1,000 |
2011/01/28 | 441 | 445 | 441 | 445 | 5,000 |
2011/01/27 | 0 | 0 | 0 | 440 | 0 |
2011/01/26 | 447 | 447 | 440 | 440 | 3,000 |
2011/01/25 | 449 | 449 | 447 | 447 | 6,000 |
2011/01/24 | 458 | 458 | 439 | 447 | 26,000 |
2011/01/21 | 465 | 465 | 452 | 452 | 7,000 |
2011/01/20 | 465 | 465 | 450 | 460 | 17,000 |
2011/01/19 | 468 | 468 | 465 | 465 | 3,000 |
2011/01/18 | 465 | 466 | 464 | 465 | 9,000 |
2011/01/17 | 462 | 462 | 461 | 461 | 2,000 |
2011/01/14 | 455 | 462 | 455 | 462 | 7,000 |
2011/01/13 | 453 | 460 | 453 | 453 | 16,000 |
2011/01/12 | 458 | 458 | 451 | 452 | 9,000 |
2011/01/11 | 438 | 448 | 438 | 445 | 14,000 |
2011/01/07 | 434 | 438 | 434 | 438 | 8,000 |
2011/01/06 | 433 | 438 | 432 | 434 | 12,000 |
2011/01/05 | 431 | 431 | 431 | 431 | 3,000 |
2011/01/04 | 431 | 431 | 429 | 429 | 5,000 |