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 |
---|---|---|---|---|---|
2015/12/29 | 590 | 592 | 590 | 592 | 4,000 |
2015/12/28 | 589 | 589 | 586 | 586 | 3,000 |
2015/12/25 | 584 | 584 | 584 | 584 | 3,000 |
2015/12/24 | 596 | 596 | 576 | 584 | 8,000 |
2015/12/22 | 596 | 596 | 596 | 596 | 1,000 |
2015/12/21 | 593 | 597 | 588 | 596 | 22,000 |
2015/12/18 | 585 | 593 | 585 | 593 | 3,000 |
2015/12/17 | 586 | 587 | 584 | 585 | 5,000 |
2015/12/16 | 586 | 586 | 586 | 586 | 5,000 |
2015/12/15 | 586 | 586 | 581 | 581 | 2,000 |
2015/12/14 | 590 | 590 | 581 | 581 | 4,000 |
2015/12/11 | 596 | 596 | 596 | 596 | 1,000 |
2015/12/10 | 592 | 596 | 592 | 596 | 4,000 |
2015/12/09 | 592 | 593 | 592 | 592 | 11,000 |
2015/12/08 | 588 | 592 | 588 | 592 | 8,000 |
2015/12/07 | 583 | 588 | 583 | 588 | 4,000 |
2015/12/04 | 578 | 581 | 578 | 581 | 2,000 |
2015/12/03 | 584 | 584 | 578 | 581 | 7,000 |
2015/12/02 | 585 | 585 | 585 | 585 | 2,000 |
2015/12/01 | 579 | 585 | 579 | 585 | 2,000 |
2015/11/30 | 572 | 600 | 572 | 580 | 50,000 |
2015/11/27 | 566 | 567 | 564 | 567 | 5,000 |
2015/11/26 | 566 | 566 | 566 | 566 | 1,000 |
2015/11/25 | 566 | 568 | 565 | 568 | 8,000 |
2015/11/24 | 566 | 566 | 563 | 566 | 11,000 |
2015/11/20 | 563 | 565 | 563 | 565 | 3,000 |
2015/11/19 | 566 | 566 | 562 | 563 | 7,000 |
2015/11/18 | 565 | 566 | 564 | 566 | 6,000 |
2015/11/17 | 562 | 562 | 561 | 561 | 3,000 |
2015/11/16 | 560 | 560 | 556 | 560 | 7,000 |
2015/11/13 | 558 | 558 | 558 | 558 | 1,000 |
2015/11/12 | 553 | 560 | 552 | 558 | 26,000 |
2015/11/11 | 554 | 555 | 554 | 555 | 3,000 |
2015/11/10 | 552 | 552 | 552 | 552 | 4,000 |
2015/11/09 | 551 | 551 | 547 | 550 | 31,000 |
2015/11/06 | 553 | 553 | 551 | 551 | 5,000 |
2015/11/05 | 555 | 555 | 554 | 554 | 2,000 |
2015/11/04 | 553 | 553 | 553 | 553 | 17,000 |
2015/11/02 | 560 | 560 | 550 | 552 | 15,000 |
2015/10/30 | 569 | 569 | 569 | 569 | 1,000 |
2015/10/29 | 569 | 570 | 568 | 570 | 5,000 |
2015/10/28 | 572 | 572 | 571 | 571 | 3,000 |
2015/10/27 | 574 | 574 | 574 | 574 | 2,000 |
2015/10/26 | 572 | 574 | 572 | 574 | 4,000 |
2015/10/23 | 569 | 572 | 569 | 572 | 3,000 |
2015/10/22 | 570 | 570 | 569 | 569 | 3,000 |
2015/10/21 | 573 | 573 | 570 | 570 | 7,000 |
2015/10/20 | 573 | 573 | 573 | 573 | 2,000 |
2015/10/19 | 580 | 580 | 570 | 572 | 3,000 |
2015/10/16 | 579 | 580 | 579 | 580 | 3,000 |
2015/10/15 | 572 | 579 | 572 | 579 | 4,000 |
2015/10/13 | 571 | 572 | 571 | 572 | 9,000 |
2015/10/09 | 574 | 574 | 569 | 569 | 2,000 |
2015/10/08 | 574 | 574 | 574 | 574 | 1,000 |
2015/10/07 | 569 | 574 | 569 | 574 | 4,000 |
2015/10/06 | 569 | 569 | 569 | 569 | 2,000 |
2015/10/05 | 562 | 571 | 562 | 569 | 11,000 |
2015/10/02 | 562 | 562 | 562 | 562 | 1,000 |
2015/10/01 | 562 | 562 | 562 | 562 | 2,000 |
2015/09/29 | 573 | 573 | 561 | 562 | 7,000 |
2015/09/28 | 574 | 579 | 574 | 579 | 3,000 |
2015/09/25 | 571 | 571 | 571 | 571 | 10,000 |
2015/09/24 | 568 | 571 | 568 | 571 | 13,000 |
2015/09/18 | 566 | 566 | 565 | 565 | 2,000 |
2015/09/17 | 561 | 565 | 561 | 565 | 4,000 |
2015/09/15 | 569 | 569 | 562 | 563 | 6,000 |
2015/09/14 | 569 | 570 | 569 | 569 | 5,000 |
2015/09/11 | 573 | 580 | 573 | 580 | 5,000 |
2015/09/10 | 576 | 576 | 568 | 568 | 2,000 |
2015/09/09 | 576 | 576 | 576 | 576 | 1,000 |
2015/09/08 | 571 | 571 | 571 | 571 | 1,000 |
2015/09/07 | 572 | 572 | 572 | 572 | 1,000 |
2015/09/04 | 574 | 574 | 567 | 568 | 7,000 |
2015/09/03 | 580 | 580 | 580 | 580 | 1,000 |
2015/09/02 | 575 | 575 | 574 | 574 | 3,000 |
2015/09/01 | 575 | 575 | 570 | 570 | 3,000 |
2015/08/31 | 575 | 576 | 570 | 570 | 6,000 |
2015/08/28 | 576 | 580 | 568 | 568 | 12,000 |
2015/08/27 | 570 | 570 | 560 | 560 | 11,000 |
2015/08/26 | 550 | 550 | 550 | 550 | 3,000 |
2015/08/25 | 577 | 577 | 545 | 546 | 21,000 |
2015/08/24 | 600 | 600 | 557 | 580 | 24,000 |
2015/08/21 | 610 | 610 | 600 | 600 | 11,000 |
2015/08/20 | 601 | 610 | 601 | 610 | 30,000 |
2015/08/19 | 600 | 600 | 598 | 598 | 8,000 |
2015/08/18 | 600 | 600 | 595 | 595 | 10,000 |
2015/08/17 | 600 | 600 | 600 | 600 | 6,000 |
2015/08/14 | 600 | 600 | 600 | 600 | 6,000 |
2015/08/13 | 600 | 600 | 595 | 598 | 11,000 |
2015/08/12 | 596 | 596 | 596 | 596 | 13,000 |
2015/08/11 | 596 | 596 | 596 | 596 | 5,000 |
2015/08/10 | 595 | 596 | 595 | 596 | 5,000 |
2015/08/07 | 603 | 603 | 595 | 595 | 9,000 |
2015/08/06 | 604 | 604 | 604 | 604 | 1,000 |
2015/08/05 | 602 | 602 | 602 | 602 | 1,000 |
2015/08/04 | 600 | 602 | 600 | 602 | 2,000 |
2015/08/03 | 604 | 604 | 604 | 604 | 1,000 |
2015/07/31 | 605 | 605 | 600 | 600 | 9,000 |
2015/07/30 | 605 | 605 | 605 | 605 | 1,000 |
2015/07/29 | 605 | 605 | 604 | 604 | 2,000 |
2015/07/28 | 604 | 604 | 604 | 604 | 3,000 |
2015/07/27 | 604 | 604 | 604 | 604 | 1,000 |
2015/07/24 | 605 | 605 | 600 | 600 | 2,000 |
2015/07/23 | 605 | 605 | 605 | 605 | 15,000 |
2015/07/22 | 602 | 605 | 602 | 605 | 8,000 |
2015/07/21 | 601 | 602 | 601 | 602 | 3,000 |
2015/07/17 | 600 | 601 | 600 | 601 | 4,000 |
2015/07/16 | 600 | 600 | 598 | 598 | 9,000 |
2015/07/15 | 604 | 604 | 600 | 600 | 7,000 |
2015/07/14 | 600 | 600 | 595 | 595 | 9,000 |
2015/07/13 | 599 | 600 | 590 | 599 | 9,000 |
2015/07/10 | 591 | 594 | 591 | 594 | 12,000 |
2015/07/09 | 600 | 600 | 577 | 580 | 14,000 |
2015/07/08 | 603 | 603 | 600 | 600 | 5,000 |
2015/07/07 | 600 | 600 | 600 | 600 | 1,000 |
2015/07/06 | 605 | 605 | 600 | 600 | 3,000 |
2015/07/03 | 605 | 605 | 600 | 600 | 5,000 |
2015/07/02 | 604 | 604 | 600 | 600 | 2,000 |
2015/07/01 | 599 | 601 | 599 | 600 | 9,000 |
2015/06/30 | 592 | 595 | 592 | 595 | 5,000 |
2015/06/29 | 602 | 602 | 587 | 592 | 10,000 |
2015/06/26 | 602 | 602 | 602 | 602 | 1,000 |
2015/06/25 | 599 | 602 | 599 | 599 | 4,000 |
2015/06/24 | 603 | 603 | 599 | 599 | 2,000 |
2015/06/23 | 604 | 604 | 601 | 601 | 5,000 |
2015/06/22 | 602 | 602 | 601 | 601 | 2,000 |
2015/06/19 | 602 | 602 | 600 | 600 | 4,000 |
2015/06/18 | 600 | 603 | 600 | 603 | 4,000 |
2015/06/17 | 604 | 606 | 601 | 601 | 9,000 |
2015/06/16 | 600 | 601 | 600 | 600 | 4,000 |
2015/06/15 | 602 | 602 | 600 | 600 | 14,000 |
2015/06/12 | 599 | 604 | 599 | 604 | 12,000 |
2015/06/11 | 600 | 606 | 590 | 599 | 26,000 |
2015/06/10 | 599 | 602 | 599 | 602 | 13,000 |
2015/06/09 | 595 | 596 | 595 | 596 | 12,000 |
2015/06/08 | 588 | 590 | 588 | 590 | 11,000 |
2015/06/05 | 578 | 585 | 578 | 585 | 15,000 |
2015/06/04 | 579 | 579 | 579 | 579 | 1,000 |
2015/06/03 | 578 | 578 | 578 | 578 | 10,000 |
2015/06/02 | 566 | 572 | 566 | 572 | 22,000 |
2015/06/01 | 566 | 566 | 566 | 566 | 5,000 |
2015/05/29 | 574 | 574 | 566 | 566 | 6,000 |
2015/05/28 | 574 | 574 | 574 | 574 | 8,000 |
2015/05/27 | 574 | 574 | 574 | 574 | 4,000 |
2015/05/26 | 574 | 574 | 574 | 574 | 9,000 |
2015/05/25 | 573 | 575 | 573 | 574 | 13,000 |
2015/05/22 | 566 | 572 | 566 | 572 | 13,000 |
2015/05/21 | 558 | 565 | 558 | 565 | 26,000 |
2015/05/20 | 557 | 561 | 557 | 557 | 21,000 |
2015/05/19 | 557 | 557 | 551 | 557 | 47,000 |
2015/05/18 | 544 | 551 | 542 | 542 | 30,000 |
2015/05/15 | 549 | 549 | 536 | 542 | 13,000 |
2015/05/14 | 546 | 546 | 546 | 546 | 1,000 |
2015/05/13 | 546 | 546 | 546 | 546 | 2,000 |
2015/05/12 | 540 | 542 | 539 | 542 | 18,000 |
2015/05/11 | 544 | 544 | 540 | 540 | 5,000 |
2015/05/08 | 545 | 546 | 543 | 544 | 12,000 |
2015/05/07 | 549 | 549 | 544 | 546 | 16,000 |
2015/05/01 | 552 | 554 | 549 | 549 | 11,000 |
2015/04/30 | 558 | 558 | 556 | 558 | 8,000 |
2015/04/28 | 559 | 559 | 559 | 559 | 1,000 |
2015/04/27 | 564 | 567 | 557 | 557 | 15,000 |
2015/04/24 | 565 | 566 | 564 | 564 | 7,000 |
2015/04/23 | 574 | 574 | 565 | 565 | 12,000 |
2015/04/22 | 570 | 575 | 570 | 574 | 9,000 |
2015/04/21 | 569 | 569 | 567 | 567 | 3,000 |
2015/04/20 | 573 | 573 | 567 | 567 | 5,000 |
2015/04/17 | 585 | 585 | 572 | 573 | 8,000 |
2015/04/16 | 572 | 575 | 572 | 575 | 2,000 |
2015/04/15 | 569 | 570 | 569 | 570 | 3,000 |
2015/04/14 | 564 | 569 | 564 | 569 | 11,000 |
2015/04/13 | 563 | 564 | 563 | 564 | 2,000 |
2015/04/10 | 565 | 565 | 562 | 563 | 4,000 |
2015/04/09 | 564 | 564 | 561 | 561 | 13,000 |
2015/04/08 | 568 | 568 | 565 | 565 | 3,000 |
2015/04/07 | 568 | 568 | 565 | 568 | 6,000 |
2015/04/06 | 569 | 569 | 568 | 568 | 4,000 |
2015/04/03 | 569 | 569 | 569 | 569 | 1,000 |
2015/04/02 | 564 | 569 | 564 | 565 | 7,000 |
2015/04/01 | 579 | 579 | 564 | 564 | 4,000 |
2015/03/31 | 577 | 579 | 574 | 574 | 5,000 |
2015/03/30 | 580 | 580 | 577 | 577 | 5,000 |
2015/03/27 | 581 | 583 | 561 | 578 | 37,000 |
2015/03/26 | 603 | 603 | 598 | 598 | 10,000 |
2015/03/25 | 609 | 610 | 604 | 604 | 8,000 |
2015/03/24 | 601 | 609 | 601 | 609 | 11,000 |
2015/03/23 | 607 | 610 | 594 | 601 | 42,000 |
2015/03/20 | 609 | 609 | 607 | 607 | 11,000 |
2015/03/19 | 599 | 599 | 591 | 592 | 5,000 |
2015/03/18 | 591 | 600 | 591 | 597 | 14,000 |
2015/03/17 | 580 | 600 | 580 | 597 | 60,000 |
2015/03/16 | 560 | 563 | 558 | 561 | 10,000 |
2015/03/13 | 550 | 556 | 550 | 556 | 15,000 |
2015/03/12 | 550 | 552 | 550 | 552 | 3,000 |
2015/03/11 | 547 | 551 | 546 | 546 | 23,000 |
2015/03/10 | 547 | 547 | 540 | 540 | 4,000 |
2015/03/09 | 532 | 548 | 532 | 545 | 22,000 |
2015/03/06 | 532 | 533 | 532 | 532 | 3,000 |
2015/03/05 | 542 | 542 | 532 | 532 | 8,000 |
2015/03/04 | 539 | 539 | 538 | 538 | 4,000 |
2015/03/03 | 537 | 539 | 525 | 539 | 12,000 |
2015/03/02 | 528 | 538 | 528 | 538 | 30,000 |
2015/02/27 | 527 | 527 | 526 | 527 | 4,000 |
2015/02/26 | 517 | 524 | 517 | 524 | 15,000 |
2015/02/25 | 517 | 517 | 517 | 517 | 1,000 |
2015/02/24 | 517 | 517 | 512 | 512 | 2,000 |
2015/02/23 | 515 | 518 | 515 | 515 | 7,000 |
2015/02/20 | 515 | 516 | 515 | 515 | 6,000 |
2015/02/19 | 510 | 514 | 510 | 514 | 4,000 |
2015/02/18 | 510 | 510 | 510 | 510 | 1,000 |
2015/02/13 | 506 | 510 | 506 | 510 | 3,000 |
2015/02/12 | 511 | 513 | 508 | 508 | 3,000 |
2015/02/10 | 510 | 510 | 505 | 510 | 5,000 |
2015/02/09 | 508 | 509 | 506 | 508 | 14,000 |
2015/02/06 | 510 | 518 | 510 | 510 | 21,000 |
2015/02/05 | 497 | 502 | 496 | 496 | 6,000 |
2015/02/04 | 495 | 499 | 495 | 499 | 3,000 |
2015/02/03 | 503 | 503 | 500 | 500 | 2,000 |
2015/01/30 | 503 | 503 | 503 | 503 | 1,000 |
2015/01/29 | 505 | 505 | 503 | 503 | 7,000 |
2015/01/28 | 510 | 510 | 505 | 505 | 6,000 |
2015/01/27 | 504 | 505 | 504 | 505 | 3,000 |
2015/01/26 | 502 | 502 | 502 | 502 | 3,000 |
2015/01/23 | 501 | 502 | 501 | 502 | 2,000 |
2015/01/22 | 501 | 501 | 495 | 498 | 7,000 |
2015/01/21 | 501 | 501 | 501 | 501 | 3,000 |
2015/01/20 | 495 | 501 | 495 | 501 | 6,000 |
2015/01/19 | 495 | 495 | 495 | 495 | 2,000 |
2015/01/16 | 497 | 497 | 495 | 495 | 5,000 |
2015/01/15 | 499 | 503 | 499 | 503 | 3,000 |
2015/01/14 | 499 | 500 | 498 | 498 | 4,000 |
2015/01/13 | 500 | 500 | 499 | 499 | 6,000 |
2015/01/09 | 502 | 502 | 502 | 502 | 3,000 |
2015/01/08 | 502 | 504 | 501 | 502 | 9,000 |
2015/01/07 | 499 | 500 | 499 | 500 | 4,000 |
2015/01/06 | 499 | 499 | 498 | 499 | 7,000 |
2015/01/05 | 499 | 499 | 499 | 499 | 2,000 |