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 |
---|---|---|---|---|---|
2014/12/30 | 497 | 497 | 497 | 497 | 10,000 |
2014/12/29 | 500 | 505 | 496 | 496 | 6,000 |
2014/12/26 | 498 | 498 | 495 | 495 | 6,000 |
2014/12/25 | 498 | 498 | 498 | 498 | 8,000 |
2014/12/24 | 496 | 498 | 496 | 498 | 19,000 |
2014/12/22 | 493 | 496 | 493 | 496 | 4,000 |
2014/12/19 | 491 | 492 | 491 | 491 | 7,000 |
2014/12/18 | 492 | 492 | 489 | 491 | 8,000 |
2014/12/17 | 489 | 491 | 488 | 488 | 7,000 |
2014/12/16 | 489 | 489 | 484 | 485 | 8,000 |
2014/12/15 | 485 | 485 | 482 | 485 | 6,000 |
2014/12/12 | 485 | 486 | 483 | 486 | 8,000 |
2014/12/11 | 485 | 487 | 484 | 487 | 4,000 |
2014/12/10 | 486 | 490 | 486 | 488 | 6,000 |
2014/12/09 | 495 | 495 | 487 | 487 | 7,000 |
2014/12/08 | 491 | 495 | 490 | 495 | 46,000 |
2014/12/05 | 486 | 489 | 486 | 489 | 4,000 |
2014/12/04 | 485 | 486 | 483 | 486 | 34,000 |
2014/12/03 | 489 | 490 | 485 | 490 | 20,000 |
2014/12/02 | 486 | 486 | 486 | 486 | 2,000 |
2014/12/01 | 488 | 491 | 487 | 487 | 4,000 |
2014/11/28 | 485 | 487 | 485 | 487 | 6,000 |
2014/11/27 | 482 | 484 | 482 | 484 | 14,000 |
2014/11/26 | 481 | 482 | 480 | 482 | 10,000 |
2014/11/25 | 481 | 481 | 480 | 480 | 6,000 |
2014/11/21 | 479 | 480 | 479 | 480 | 4,000 |
2014/11/20 | 480 | 480 | 477 | 479 | 7,000 |
2014/11/19 | 479 | 480 | 475 | 480 | 14,000 |
2014/11/18 | 477 | 477 | 476 | 477 | 6,000 |
2014/11/17 | 477 | 477 | 477 | 477 | 7,000 |
2014/11/14 | 477 | 477 | 477 | 477 | 4,000 |
2014/11/13 | 477 | 477 | 477 | 477 | 2,000 |
2014/11/12 | 476 | 476 | 476 | 476 | 1,000 |
2014/11/11 | 475 | 479 | 475 | 479 | 6,000 |
2014/11/10 | 478 | 479 | 476 | 476 | 5,000 |
2014/11/07 | 480 | 480 | 476 | 476 | 2,000 |
2014/11/06 | 483 | 483 | 479 | 480 | 9,000 |
2014/11/05 | 477 | 479 | 477 | 479 | 7,000 |
2014/11/04 | 473 | 480 | 473 | 476 | 7,000 |
2014/10/31 | 468 | 474 | 466 | 472 | 11,000 |
2014/10/30 | 474 | 476 | 474 | 474 | 4,000 |
2014/10/29 | 474 | 474 | 470 | 470 | 9,000 |
2014/10/28 | 472 | 472 | 472 | 472 | 1,000 |
2014/10/27 | 471 | 472 | 470 | 472 | 13,000 |
2014/10/23 | 475 | 475 | 470 | 470 | 8,000 |
2014/10/22 | 474 | 475 | 474 | 475 | 3,000 |
2014/10/21 | 474 | 474 | 464 | 466 | 13,000 |
2014/10/20 | 468 | 476 | 468 | 471 | 14,000 |
2014/10/17 | 468 | 468 | 462 | 463 | 15,000 |
2014/10/16 | 481 | 481 | 472 | 472 | 10,000 |
2014/10/14 | 487 | 487 | 478 | 483 | 11,000 |
2014/10/10 | 492 | 492 | 489 | 489 | 5,000 |
2014/10/09 | 499 | 499 | 498 | 498 | 4,000 |
2014/10/08 | 497 | 499 | 493 | 498 | 20,000 |
2014/10/07 | 495 | 497 | 490 | 490 | 11,000 |
2014/10/06 | 490 | 495 | 490 | 493 | 10,000 |
2014/10/03 | 486 | 490 | 486 | 490 | 2,000 |
2014/10/02 | 491 | 491 | 487 | 487 | 9,000 |
2014/10/01 | 500 | 500 | 492 | 492 | 15,000 |
2014/09/30 | 495 | 495 | 495 | 495 | 6,000 |
2014/09/29 | 495 | 495 | 495 | 495 | 6,000 |
2014/09/26 | 496 | 497 | 491 | 497 | 8,000 |
2014/09/25 | 502 | 502 | 500 | 501 | 4,000 |
2014/09/24 | 500 | 500 | 495 | 497 | 10,000 |
2014/09/22 | 504 | 504 | 504 | 504 | 7,000 |
2014/09/19 | 503 | 505 | 500 | 504 | 16,000 |
2014/09/18 | 501 | 502 | 496 | 499 | 7,000 |
2014/09/17 | 499 | 499 | 497 | 497 | 5,000 |
2014/09/16 | 494 | 495 | 494 | 495 | 2,000 |
2014/09/12 | 491 | 493 | 491 | 492 | 14,000 |
2014/09/11 | 489 | 490 | 489 | 490 | 7,000 |
2014/09/10 | 487 | 490 | 487 | 488 | 4,000 |
2014/09/09 | 491 | 491 | 486 | 487 | 14,000 |
2014/09/08 | 494 | 495 | 493 | 493 | 14,000 |
2014/09/05 | 488 | 488 | 488 | 488 | 1,000 |
2014/09/04 | 491 | 491 | 486 | 486 | 8,000 |
2014/09/03 | 495 | 495 | 493 | 493 | 2,000 |
2014/09/02 | 490 | 491 | 487 | 487 | 9,000 |
2014/09/01 | 484 | 486 | 484 | 486 | 3,000 |
2014/08/29 | 480 | 490 | 480 | 480 | 34,000 |
2014/08/28 | 480 | 481 | 480 | 480 | 4,000 |
2014/08/27 | 477 | 477 | 477 | 477 | 1,000 |
2014/08/26 | 478 | 478 | 477 | 477 | 4,000 |
2014/08/22 | 482 | 482 | 478 | 478 | 23,000 |
2014/08/21 | 480 | 482 | 480 | 482 | 10,000 |
2014/08/20 | 475 | 480 | 475 | 480 | 8,000 |
2014/08/19 | 474 | 474 | 474 | 474 | 3,000 |
2014/08/18 | 472 | 473 | 471 | 473 | 6,000 |
2014/08/15 | 477 | 477 | 477 | 477 | 1,000 |
2014/08/14 | 475 | 475 | 475 | 475 | 2,000 |
2014/08/13 | 470 | 470 | 470 | 470 | 1,000 |
2014/08/12 | 470 | 470 | 470 | 470 | 3,000 |
2014/08/11 | 465 | 465 | 465 | 465 | 1,000 |
2014/08/08 | 470 | 470 | 462 | 463 | 15,000 |
2014/08/07 | 470 | 470 | 470 | 470 | 2,000 |
2014/08/06 | 477 | 477 | 470 | 470 | 5,000 |
2014/08/05 | 473 | 473 | 471 | 471 | 11,000 |
2014/08/04 | 469 | 480 | 469 | 480 | 8,000 |
2014/08/01 | 477 | 477 | 475 | 475 | 6,000 |
2014/07/31 | 478 | 478 | 477 | 477 | 5,000 |
2014/07/30 | 478 | 478 | 478 | 478 | 1,000 |
2014/07/29 | 478 | 478 | 478 | 478 | 1,000 |
2014/07/28 | 480 | 480 | 478 | 478 | 4,000 |
2014/07/25 | 485 | 485 | 478 | 480 | 16,000 |
2014/07/24 | 480 | 485 | 480 | 485 | 8,000 |
2014/07/23 | 479 | 479 | 478 | 479 | 10,000 |
2014/07/22 | 475 | 478 | 475 | 478 | 4,000 |
2014/07/18 | 477 | 477 | 472 | 475 | 13,000 |
2014/07/17 | 480 | 480 | 478 | 479 | 9,000 |
2014/07/16 | 480 | 480 | 480 | 480 | 1,000 |
2014/07/15 | 482 | 484 | 480 | 480 | 8,000 |
2014/07/14 | 485 | 485 | 484 | 484 | 2,000 |
2014/07/11 | 479 | 480 | 478 | 479 | 8,000 |
2014/07/10 | 489 | 489 | 481 | 481 | 10,000 |
2014/07/09 | 483 | 485 | 481 | 484 | 9,000 |
2014/07/08 | 482 | 490 | 478 | 483 | 46,000 |
2014/07/07 | 480 | 481 | 480 | 481 | 4,000 |
2014/07/04 | 480 | 481 | 479 | 481 | 14,000 |
2014/07/03 | 479 | 479 | 479 | 479 | 9,000 |
2014/07/02 | 477 | 479 | 477 | 479 | 7,000 |
2014/07/01 | 481 | 482 | 479 | 482 | 22,000 |
2014/06/30 | 483 | 483 | 481 | 481 | 3,000 |
2014/06/27 | 482 | 483 | 482 | 483 | 6,000 |
2014/06/25 | 485 | 485 | 482 | 482 | 4,000 |
2014/06/24 | 487 | 487 | 481 | 485 | 13,000 |
2014/06/23 | 477 | 487 | 477 | 487 | 10,000 |
2014/06/20 | 483 | 485 | 476 | 476 | 11,000 |
2014/06/19 | 478 | 483 | 478 | 483 | 12,000 |
2014/06/18 | 467 | 480 | 467 | 480 | 29,000 |
2014/06/17 | 467 | 476 | 465 | 467 | 14,000 |
2014/06/16 | 468 | 470 | 467 | 467 | 14,000 |
2014/06/13 | 469 | 470 | 468 | 469 | 18,000 |
2014/06/12 | 468 | 472 | 468 | 469 | 6,000 |
2014/06/10 | 467 | 467 | 467 | 467 | 1,000 |
2014/06/09 | 475 | 476 | 468 | 468 | 6,000 |
2014/06/06 | 467 | 467 | 462 | 467 | 15,000 |
2014/06/05 | 462 | 464 | 462 | 464 | 3,000 |
2014/06/04 | 462 | 463 | 462 | 463 | 5,000 |
2014/06/03 | 470 | 474 | 463 | 465 | 21,000 |
2014/06/02 | 464 | 468 | 464 | 468 | 4,000 |
2014/05/30 | 466 | 466 | 464 | 464 | 6,000 |
2014/05/29 | 469 | 469 | 469 | 469 | 1,000 |
2014/05/28 | 468 | 470 | 466 | 469 | 9,000 |
2014/05/27 | 467 | 467 | 466 | 466 | 7,000 |
2014/05/26 | 468 | 468 | 462 | 467 | 4,000 |
2014/05/23 | 466 | 466 | 460 | 460 | 17,000 |
2014/05/22 | 456 | 458 | 443 | 458 | 36,000 |
2014/05/21 | 465 | 465 | 457 | 460 | 14,000 |
2014/05/20 | 465 | 472 | 458 | 469 | 31,000 |
2014/05/19 | 495 | 497 | 495 | 497 | 39,000 |
2014/05/16 | 505 | 505 | 500 | 503 | 6,000 |
2014/05/15 | 485 | 509 | 485 | 509 | 7,000 |
2014/05/14 | 503 | 503 | 489 | 490 | 47,000 |
2014/05/13 | 506 | 506 | 504 | 504 | 15,000 |
2014/05/12 | 510 | 511 | 510 | 510 | 4,000 |
2014/05/09 | 510 | 513 | 505 | 505 | 10,000 |
2014/05/08 | 521 | 521 | 513 | 513 | 8,000 |
2014/05/07 | 528 | 528 | 516 | 528 | 13,000 |
2014/05/02 | 513 | 513 | 507 | 510 | 10,000 |
2014/05/01 | 510 | 519 | 500 | 519 | 37,000 |
2014/04/30 | 515 | 515 | 513 | 513 | 4,000 |
2014/04/28 | 534 | 534 | 521 | 521 | 10,000 |
2014/04/25 | 538 | 538 | 538 | 538 | 6,000 |
2014/04/24 | 550 | 550 | 537 | 538 | 16,000 |
2014/04/23 | 558 | 558 | 536 | 550 | 36,000 |
2014/04/22 | 566 | 570 | 563 | 564 | 8,000 |
2014/04/21 | 575 | 575 | 563 | 563 | 16,000 |
2014/04/18 | 560 | 561 | 558 | 561 | 4,000 |
2014/04/17 | 560 | 560 | 560 | 560 | 1,000 |
2014/04/16 | 560 | 560 | 560 | 560 | 4,000 |
2014/04/15 | 560 | 561 | 554 | 560 | 10,000 |
2014/04/14 | 553 | 553 | 550 | 550 | 9,000 |
2014/04/11 | 560 | 560 | 553 | 553 | 6,000 |
2014/04/10 | 567 | 568 | 563 | 567 | 15,000 |
2014/04/09 | 567 | 567 | 565 | 567 | 22,000 |
2014/04/08 | 568 | 568 | 565 | 567 | 9,000 |
2014/04/07 | 571 | 574 | 568 | 568 | 16,000 |
2014/04/04 | 567 | 571 | 567 | 570 | 11,000 |
2014/04/03 | 567 | 570 | 567 | 567 | 6,000 |
2014/04/02 | 565 | 571 | 565 | 567 | 9,000 |
2014/04/01 | 562 | 568 | 562 | 563 | 15,000 |
2014/03/31 | 564 | 564 | 563 | 563 | 3,000 |
2014/03/28 | 563 | 570 | 563 | 566 | 16,000 |
2014/03/27 | 561 | 564 | 561 | 563 | 7,000 |
2014/03/26 | 567 | 572 | 566 | 569 | 32,000 |
2014/03/25 | 564 | 564 | 561 | 561 | 9,000 |
2014/03/24 | 560 | 565 | 560 | 561 | 10,000 |
2014/03/20 | 569 | 569 | 550 | 559 | 21,000 |
2014/03/19 | 560 | 572 | 560 | 568 | 35,000 |
2014/03/18 | 570 | 575 | 560 | 560 | 11,000 |
2014/03/17 | 550 | 578 | 550 | 565 | 14,000 |
2014/03/14 | 569 | 569 | 560 | 560 | 22,000 |
2014/03/13 | 568 | 570 | 568 | 570 | 12,000 |
2014/03/12 | 563 | 563 | 552 | 561 | 9,000 |
2014/03/11 | 557 | 564 | 553 | 562 | 12,000 |
2014/03/10 | 565 | 570 | 565 | 565 | 11,000 |
2014/03/07 | 561 | 564 | 558 | 561 | 13,000 |
2014/03/06 | 565 | 568 | 541 | 554 | 26,000 |
2014/03/05 | 575 | 575 | 562 | 570 | 40,000 |
2014/03/04 | 570 | 580 | 566 | 568 | 49,000 |
2014/03/03 | 546 | 549 | 530 | 545 | 50,000 |
2014/02/28 | 538 | 546 | 536 | 546 | 18,000 |
2014/02/27 | 537 | 537 | 532 | 532 | 36,000 |
2014/02/26 | 510 | 515 | 510 | 511 | 13,000 |
2014/02/25 | 535 | 535 | 528 | 528 | 6,000 |
2014/02/24 | 526 | 526 | 525 | 525 | 8,000 |
2014/02/21 | 518 | 525 | 518 | 525 | 4,000 |
2014/02/20 | 525 | 525 | 518 | 518 | 12,000 |
2014/02/19 | 517 | 517 | 517 | 517 | 1,000 |
2014/02/18 | 520 | 520 | 515 | 517 | 8,000 |
2014/02/17 | 515 | 515 | 515 | 515 | 7,000 |
2014/02/14 | 525 | 525 | 520 | 520 | 3,000 |
2014/02/13 | 532 | 536 | 530 | 530 | 20,000 |
2014/02/12 | 532 | 532 | 532 | 532 | 1,000 |
2014/02/10 | 525 | 535 | 525 | 529 | 19,000 |
2014/02/07 | 551 | 552 | 500 | 518 | 51,000 |
2014/02/06 | 493 | 545 | 493 | 540 | 28,000 |
2014/02/05 | 485 | 487 | 480 | 483 | 15,000 |
2014/02/04 | 492 | 492 | 450 | 473 | 67,000 |
2014/02/03 | 502 | 507 | 502 | 503 | 10,000 |
2014/01/31 | 523 | 523 | 507 | 507 | 11,000 |
2014/01/30 | 531 | 531 | 515 | 515 | 11,000 |
2014/01/29 | 535 | 540 | 526 | 536 | 12,000 |
2014/01/28 | 515 | 540 | 512 | 530 | 12,000 |
2014/01/27 | 523 | 523 | 497 | 517 | 25,000 |
2014/01/24 | 540 | 546 | 535 | 538 | 23,000 |
2014/01/23 | 550 | 554 | 547 | 547 | 11,000 |
2014/01/22 | 565 | 565 | 550 | 550 | 17,000 |
2014/01/21 | 565 | 568 | 561 | 565 | 29,000 |
2014/01/20 | 560 | 570 | 560 | 565 | 25,000 |
2014/01/17 | 550 | 552 | 545 | 545 | 21,000 |
2014/01/16 | 546 | 578 | 535 | 545 | 34,000 |
2014/01/15 | 535 | 550 | 532 | 540 | 19,000 |
2014/01/14 | 534 | 544 | 529 | 536 | 15,000 |
2014/01/10 | 534 | 544 | 521 | 535 | 39,000 |
2014/01/09 | 550 | 550 | 550 | 550 | 5,000 |
2014/01/08 | 529 | 558 | 529 | 550 | 28,000 |
2014/01/07 | 537 | 566 | 525 | 525 | 26,000 |
2014/01/06 | 534 | 553 | 533 | 545 | 23,000 |