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 |
---|---|---|---|---|---|
2013/12/30 | 544 | 570 | 543 | 553 | 34,000 |
2013/12/27 | 518 | 534 | 515 | 534 | 20,000 |
2013/12/26 | 507 | 528 | 507 | 519 | 25,000 |
2013/12/25 | 501 | 506 | 500 | 506 | 71,000 |
2013/12/24 | 500 | 506 | 500 | 501 | 30,000 |
2013/12/20 | 493 | 501 | 493 | 500 | 12,000 |
2013/12/19 | 500 | 500 | 490 | 490 | 29,000 |
2013/12/18 | 500 | 501 | 500 | 500 | 7,000 |
2013/12/17 | 502 | 505 | 500 | 500 | 15,000 |
2013/12/16 | 505 | 505 | 500 | 501 | 28,000 |
2013/12/13 | 509 | 509 | 490 | 495 | 36,000 |
2013/12/12 | 508 | 508 | 499 | 508 | 22,000 |
2013/12/11 | 522 | 522 | 506 | 507 | 15,000 |
2013/12/10 | 524 | 527 | 520 | 523 | 31,000 |
2013/12/09 | 511 | 525 | 511 | 522 | 49,000 |
2013/12/06 | 501 | 507 | 500 | 507 | 56,000 |
2013/12/05 | 496 | 509 | 496 | 509 | 68,000 |
2013/12/04 | 499 | 499 | 483 | 489 | 45,000 |
2013/12/03 | 487 | 492 | 481 | 491 | 52,000 |
2013/12/02 | 460 | 481 | 457 | 481 | 48,000 |
2013/11/29 | 457 | 457 | 450 | 450 | 3,000 |
2013/11/28 | 459 | 459 | 455 | 457 | 28,000 |
2013/11/27 | 458 | 460 | 458 | 459 | 10,000 |
2013/11/26 | 459 | 460 | 457 | 460 | 15,000 |
2013/11/25 | 457 | 461 | 457 | 459 | 8,000 |
2013/11/22 | 457 | 458 | 455 | 455 | 8,000 |
2013/11/21 | 458 | 458 | 456 | 456 | 5,000 |
2013/11/20 | 458 | 458 | 457 | 457 | 3,000 |
2013/11/19 | 457 | 457 | 456 | 456 | 3,000 |
2013/11/18 | 456 | 456 | 450 | 450 | 7,000 |
2013/11/15 | 448 | 448 | 445 | 448 | 11,000 |
2013/11/14 | 451 | 451 | 445 | 447 | 8,000 |
2013/11/13 | 448 | 448 | 443 | 443 | 3,000 |
2013/11/12 | 443 | 443 | 438 | 442 | 12,000 |
2013/11/11 | 459 | 459 | 442 | 442 | 13,000 |
2013/11/08 | 440 | 450 | 440 | 450 | 22,000 |
2013/11/07 | 450 | 450 | 445 | 447 | 20,000 |
2013/11/06 | 457 | 457 | 450 | 450 | 16,000 |
2013/11/05 | 466 | 466 | 461 | 461 | 6,000 |
2013/11/01 | 476 | 476 | 436 | 458 | 40,000 |
2013/10/31 | 470 | 477 | 470 | 477 | 16,000 |
2013/10/30 | 465 | 469 | 465 | 469 | 8,000 |
2013/10/29 | 455 | 464 | 455 | 464 | 23,000 |
2013/10/28 | 465 | 465 | 450 | 453 | 21,000 |
2013/10/25 | 477 | 477 | 459 | 465 | 33,000 |
2013/10/24 | 494 | 494 | 469 | 473 | 92,000 |
2013/10/23 | 499 | 499 | 466 | 486 | 317,000 |
2013/10/22 | 416 | 420 | 415 | 419 | 9,000 |
2013/10/21 | 411 | 416 | 409 | 416 | 10,000 |
2013/10/18 | 408 | 409 | 408 | 409 | 9,000 |
2013/10/17 | 406 | 407 | 406 | 407 | 6,000 |
2013/10/16 | 408 | 409 | 403 | 409 | 11,000 |
2013/10/15 | 406 | 406 | 406 | 406 | 1,000 |
2013/10/11 | 406 | 406 | 406 | 406 | 1,000 |
2013/10/08 | 400 | 405 | 400 | 405 | 2,000 |
2013/10/07 | 400 | 400 | 400 | 400 | 5,000 |
2013/10/04 | 408 | 408 | 404 | 404 | 3,000 |
2013/10/03 | 408 | 408 | 408 | 408 | 1,000 |
2013/10/02 | 409 | 409 | 407 | 407 | 5,000 |
2013/10/01 | 407 | 409 | 407 | 409 | 3,000 |
2013/09/30 | 410 | 410 | 409 | 409 | 2,000 |
2013/09/27 | 410 | 410 | 409 | 409 | 2,000 |
2013/09/26 | 415 | 415 | 407 | 415 | 5,000 |
2013/09/25 | 415 | 419 | 415 | 419 | 16,000 |
2013/09/24 | 417 | 417 | 415 | 415 | 8,000 |
2013/09/20 | 415 | 417 | 415 | 417 | 11,000 |
2013/09/19 | 412 | 415 | 412 | 415 | 2,000 |
2013/09/18 | 418 | 418 | 418 | 418 | 4,000 |
2013/09/17 | 405 | 406 | 395 | 402 | 31,000 |
2013/09/13 | 397 | 399 | 397 | 399 | 12,000 |
2013/09/12 | 397 | 398 | 395 | 395 | 4,000 |
2013/09/11 | 394 | 394 | 394 | 394 | 3,000 |
2013/09/10 | 391 | 391 | 390 | 390 | 24,000 |
2013/09/09 | 402 | 402 | 390 | 390 | 20,000 |
2013/09/06 | 401 | 404 | 401 | 404 | 2,000 |
2013/09/05 | 400 | 401 | 400 | 401 | 2,000 |
2013/09/04 | 403 | 403 | 395 | 395 | 9,000 |
2013/09/02 | 400 | 403 | 400 | 403 | 3,000 |
2013/08/30 | 404 | 409 | 397 | 397 | 8,000 |
2013/08/29 | 404 | 407 | 403 | 407 | 4,000 |
2013/08/28 | 408 | 408 | 400 | 403 | 7,000 |
2013/08/27 | 408 | 408 | 408 | 408 | 1,000 |
2013/08/26 | 409 | 409 | 404 | 404 | 6,000 |
2013/08/23 | 409 | 409 | 404 | 404 | 5,000 |
2013/08/22 | 408 | 408 | 404 | 404 | 2,000 |
2013/08/21 | 407 | 407 | 404 | 404 | 2,000 |
2013/08/20 | 411 | 411 | 404 | 404 | 4,000 |
2013/08/19 | 407 | 407 | 400 | 400 | 2,000 |
2013/08/16 | 406 | 406 | 400 | 400 | 3,000 |
2013/08/15 | 407 | 407 | 406 | 406 | 2,000 |
2013/08/14 | 404 | 404 | 403 | 403 | 2,000 |
2013/08/13 | 406 | 406 | 400 | 400 | 3,000 |
2013/08/12 | 406 | 406 | 406 | 406 | 1,000 |
2013/08/09 | 405 | 405 | 405 | 405 | 1,000 |
2013/08/08 | 407 | 407 | 405 | 405 | 3,000 |
2013/08/07 | 408 | 408 | 408 | 408 | 1,000 |
2013/08/06 | 408 | 408 | 408 | 408 | 1,000 |
2013/08/05 | 409 | 409 | 401 | 401 | 2,000 |
2013/08/02 | 408 | 408 | 404 | 404 | 2,000 |
2013/08/01 | 408 | 408 | 397 | 404 | 6,000 |
2013/07/31 | 406 | 406 | 400 | 400 | 3,000 |
2013/07/30 | 407 | 407 | 400 | 405 | 3,000 |
2013/07/26 | 413 | 414 | 400 | 407 | 18,000 |
2013/07/25 | 413 | 413 | 413 | 413 | 5,000 |
2013/07/24 | 411 | 411 | 411 | 411 | 1,000 |
2013/07/23 | 410 | 410 | 410 | 410 | 19,000 |
2013/07/22 | 409 | 410 | 409 | 410 | 4,000 |
2013/07/19 | 407 | 407 | 404 | 404 | 4,000 |
2013/07/18 | 407 | 407 | 407 | 407 | 2,000 |
2013/07/17 | 409 | 409 | 407 | 407 | 2,000 |
2013/07/16 | 406 | 410 | 406 | 410 | 2,000 |
2013/07/12 | 400 | 400 | 400 | 400 | 1,000 |
2013/07/11 | 400 | 400 | 400 | 400 | 2,000 |
2013/07/10 | 400 | 400 | 399 | 399 | 2,000 |
2013/07/09 | 391 | 391 | 391 | 391 | 2,000 |
2013/07/05 | 390 | 390 | 390 | 390 | 2,000 |
2013/07/04 | 391 | 391 | 390 | 390 | 2,000 |
2013/07/03 | 394 | 394 | 393 | 393 | 2,000 |
2013/07/01 | 393 | 393 | 393 | 393 | 1,000 |
2013/06/28 | 388 | 388 | 388 | 388 | 3,000 |
2013/06/27 | 387 | 387 | 387 | 387 | 1,000 |
2013/06/26 | 387 | 388 | 387 | 387 | 9,000 |
2013/06/25 | 389 | 389 | 387 | 387 | 4,000 |
2013/06/21 | 389 | 389 | 386 | 386 | 8,000 |
2013/06/20 | 389 | 389 | 389 | 389 | 5,000 |
2013/06/19 | 389 | 389 | 389 | 389 | 1,000 |
2013/06/18 | 390 | 390 | 390 | 390 | 2,000 |
2013/06/17 | 388 | 388 | 388 | 388 | 4,000 |
2013/06/14 | 391 | 391 | 388 | 388 | 6,000 |
2013/06/13 | 385 | 399 | 380 | 399 | 6,000 |
2013/06/12 | 386 | 386 | 386 | 386 | 1,000 |
2013/06/11 | 388 | 390 | 385 | 385 | 3,000 |
2013/06/07 | 396 | 404 | 386 | 404 | 9,000 |
2013/06/06 | 412 | 412 | 412 | 412 | 6,000 |
2013/06/05 | 413 | 413 | 413 | 413 | 7,000 |
2013/06/04 | 409 | 409 | 408 | 408 | 6,000 |
2013/06/03 | 409 | 409 | 409 | 409 | 1,000 |
2013/05/31 | 405 | 409 | 404 | 409 | 9,000 |
2013/05/30 | 405 | 405 | 405 | 405 | 1,000 |
2013/05/29 | 406 | 406 | 405 | 405 | 6,000 |
2013/05/28 | 406 | 406 | 406 | 406 | 1,000 |
2013/05/27 | 400 | 409 | 400 | 409 | 12,000 |
2013/05/24 | 406 | 406 | 400 | 400 | 9,000 |
2013/05/23 | 409 | 409 | 408 | 408 | 7,000 |
2013/05/22 | 409 | 409 | 408 | 408 | 4,000 |
2013/05/21 | 417 | 417 | 401 | 406 | 14,000 |
2013/05/20 | 420 | 425 | 418 | 418 | 13,000 |
2013/05/17 | 413 | 418 | 413 | 418 | 4,000 |
2013/05/16 | 404 | 408 | 404 | 408 | 3,000 |
2013/05/15 | 415 | 415 | 407 | 407 | 6,000 |
2013/05/14 | 411 | 414 | 408 | 408 | 8,000 |
2013/05/13 | 412 | 420 | 409 | 410 | 7,000 |
2013/05/10 | 412 | 417 | 410 | 417 | 20,000 |
2013/05/09 | 402 | 410 | 402 | 410 | 13,000 |
2013/05/08 | 408 | 408 | 403 | 405 | 5,000 |
2013/05/07 | 402 | 405 | 402 | 402 | 9,000 |
2013/05/02 | 395 | 403 | 395 | 395 | 8,000 |
2013/05/01 | 396 | 396 | 391 | 395 | 4,000 |
2013/04/30 | 392 | 392 | 385 | 391 | 14,000 |
2013/04/26 | 396 | 396 | 388 | 392 | 8,000 |
2013/04/25 | 391 | 394 | 388 | 394 | 8,000 |
2013/04/24 | 390 | 391 | 387 | 387 | 6,000 |
2013/04/23 | 390 | 390 | 388 | 389 | 9,000 |
2013/04/22 | 385 | 390 | 384 | 388 | 20,000 |
2013/04/19 | 385 | 385 | 381 | 383 | 17,000 |
2013/04/18 | 388 | 388 | 380 | 380 | 37,000 |
2013/04/17 | 392 | 395 | 379 | 383 | 97,000 |
2013/04/16 | 376 | 376 | 373 | 373 | 10,000 |
2013/04/15 | 375 | 380 | 375 | 380 | 10,000 |
2013/04/12 | 377 | 377 | 373 | 377 | 18,000 |
2013/04/11 | 377 | 377 | 377 | 377 | 8,000 |
2013/04/10 | 379 | 385 | 377 | 385 | 9,000 |
2013/04/09 | 376 | 378 | 376 | 376 | 5,000 |
2013/04/08 | 380 | 380 | 378 | 378 | 11,000 |
2013/04/05 | 380 | 384 | 376 | 380 | 11,000 |
2013/04/03 | 380 | 380 | 380 | 380 | 1,000 |
2013/04/02 | 384 | 384 | 380 | 380 | 2,000 |
2013/04/01 | 394 | 394 | 385 | 385 | 4,000 |
2013/03/29 | 390 | 390 | 390 | 390 | 1,000 |
2013/03/28 | 397 | 400 | 388 | 400 | 3,000 |
2013/03/27 | 400 | 400 | 397 | 397 | 2,000 |
2013/03/26 | 402 | 402 | 402 | 402 | 1,000 |
2013/03/25 | 405 | 406 | 402 | 402 | 10,000 |
2013/03/22 | 406 | 406 | 405 | 405 | 11,000 |
2013/03/21 | 406 | 406 | 406 | 406 | 1,000 |
2013/03/19 | 404 | 405 | 403 | 405 | 8,000 |
2013/03/18 | 412 | 412 | 403 | 403 | 2,000 |
2013/03/15 | 412 | 412 | 412 | 412 | 2,000 |
2013/03/13 | 408 | 411 | 405 | 411 | 5,000 |
2013/03/11 | 410 | 416 | 405 | 416 | 5,000 |
2013/03/07 | 400 | 402 | 400 | 402 | 2,000 |
2013/03/06 | 402 | 402 | 400 | 400 | 7,000 |
2013/03/05 | 399 | 405 | 399 | 405 | 3,000 |
2013/03/04 | 397 | 402 | 397 | 402 | 2,000 |
2013/02/27 | 390 | 390 | 390 | 390 | 1,000 |
2013/02/26 | 392 | 392 | 384 | 390 | 7,000 |
2013/02/25 | 389 | 390 | 389 | 390 | 3,000 |
2013/02/22 | 389 | 389 | 389 | 389 | 4,000 |
2013/02/21 | 382 | 382 | 382 | 382 | 2,000 |
2013/02/20 | 391 | 391 | 379 | 379 | 10,000 |
2013/02/19 | 380 | 392 | 380 | 392 | 6,000 |
2013/02/18 | 382 | 382 | 382 | 382 | 1,000 |
2013/02/15 | 380 | 381 | 378 | 380 | 10,000 |
2013/02/14 | 379 | 380 | 379 | 380 | 3,000 |
2013/02/13 | 381 | 381 | 379 | 379 | 11,000 |
2013/02/12 | 381 | 381 | 381 | 381 | 1,000 |
2013/02/08 | 385 | 385 | 385 | 385 | 3,000 |
2013/02/07 | 382 | 382 | 382 | 382 | 3,000 |
2013/02/06 | 382 | 383 | 382 | 383 | 3,000 |
2013/02/05 | 380 | 380 | 377 | 377 | 2,000 |
2013/02/04 | 376 | 380 | 376 | 379 | 10,000 |
2013/02/01 | 374 | 375 | 374 | 375 | 2,000 |
2013/01/31 | 373 | 373 | 373 | 373 | 2,000 |
2013/01/30 | 375 | 375 | 375 | 375 | 1,000 |
2013/01/29 | 375 | 375 | 371 | 373 | 8,000 |
2013/01/28 | 376 | 376 | 372 | 372 | 9,000 |
2013/01/25 | 370 | 376 | 370 | 376 | 6,000 |
2013/01/24 | 369 | 369 | 369 | 369 | 6,000 |
2013/01/23 | 369 | 369 | 369 | 369 | 1,000 |
2013/01/22 | 365 | 365 | 365 | 365 | 12,000 |
2013/01/21 | 372 | 372 | 368 | 368 | 23,000 |
2013/01/18 | 369 | 372 | 369 | 372 | 26,000 |
2013/01/17 | 367 | 369 | 367 | 369 | 5,000 |
2013/01/16 | 368 | 369 | 368 | 369 | 6,000 |
2013/01/15 | 367 | 367 | 365 | 367 | 12,000 |
2013/01/11 | 367 | 367 | 366 | 367 | 19,000 |
2013/01/10 | 365 | 365 | 362 | 362 | 15,000 |
2013/01/09 | 364 | 367 | 364 | 364 | 6,000 |
2013/01/08 | 367 | 367 | 365 | 365 | 13,000 |
2013/01/07 | 367 | 370 | 367 | 370 | 22,000 |
2013/01/04 | 369 | 369 | 367 | 367 | 5,000 |