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 |
---|---|---|---|---|---|
2016/12/29 | 5,150 | 5,150 | 5,150 | 5,150 | 300 |
2016/12/28 | 5,100 | 5,150 | 5,100 | 5,150 | 1,000 |
2016/12/27 | 5,150 | 5,150 | 5,150 | 5,150 | 2,600 |
2016/12/26 | 5,030 | 5,300 | 5,030 | 5,150 | 2,000 |
2016/12/22 | 5,010 | 5,020 | 5,010 | 5,020 | 200 |
2016/12/21 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
2016/12/20 | 4,990 | 5,010 | 4,990 | 5,010 | 1,700 |
2016/12/19 | 4,990 | 4,990 | 4,990 | 4,990 | 300 |
2016/12/16 | 4,955 | 4,980 | 4,955 | 4,980 | 600 |
2016/12/15 | 4,940 | 4,990 | 4,940 | 4,950 | 900 |
2016/12/14 | 4,935 | 4,935 | 4,935 | 4,935 | 700 |
2016/12/13 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
2016/12/12 | 4,920 | 4,920 | 4,920 | 4,920 | 400 |
2016/12/09 | 4,910 | 4,935 | 4,910 | 4,925 | 600 |
2016/12/08 | 4,905 | 4,905 | 4,905 | 4,905 | 300 |
2016/12/07 | 4,905 | 4,905 | 4,905 | 4,905 | 100 |
2016/12/06 | 4,905 | 4,905 | 4,905 | 4,905 | 700 |
2016/12/05 | 4,900 | 4,905 | 4,900 | 4,905 | 1,100 |
2016/12/02 | 4,850 | 4,895 | 4,850 | 4,895 | 300 |
2016/12/01 | 4,835 | 4,870 | 4,835 | 4,850 | 600 |
2016/11/30 | 4,830 | 4,835 | 4,830 | 4,835 | 300 |
2016/11/29 | 4,825 | 4,825 | 4,815 | 4,825 | 400 |
2016/11/28 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
2016/11/25 | 4,785 | 4,800 | 4,785 | 4,800 | 600 |
2016/11/24 | 4,795 | 4,795 | 4,780 | 4,780 | 200 |
2016/11/22 | 4,795 | 4,795 | 4,795 | 4,795 | 900 |
2016/11/21 | 4,760 | 4,795 | 4,760 | 4,795 | 500 |
2016/11/18 | 4,780 | 4,780 | 4,750 | 4,750 | 600 |
2016/11/17 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
2016/11/16 | 4,745 | 4,745 | 4,700 | 4,700 | 800 |
2016/11/15 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
2016/11/11 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
2016/11/10 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
2016/11/09 | 4,755 | 4,755 | 4,700 | 4,700 | 600 |
2016/11/02 | 4,750 | 4,750 | 4,740 | 4,740 | 400 |
2016/11/01 | 4,760 | 4,760 | 4,755 | 4,755 | 200 |
2016/10/28 | 4,770 | 4,770 | 4,770 | 4,770 | 200 |
2016/10/25 | 4,750 | 4,750 | 4,745 | 4,745 | 200 |
2016/10/24 | 4,695 | 4,720 | 4,695 | 4,720 | 300 |
2016/10/21 | 4,700 | 4,700 | 4,695 | 4,695 | 200 |
2016/10/20 | 4,670 | 4,680 | 4,670 | 4,680 | 200 |
2016/10/19 | 4,735 | 4,735 | 4,610 | 4,670 | 4,000 |
2016/10/12 | 4,730 | 4,730 | 4,730 | 4,730 | 1,900 |
2016/10/11 | 4,750 | 4,750 | 4,730 | 4,730 | 800 |
2016/10/06 | 4,750 | 4,750 | 4,750 | 4,750 | 500 |
2016/10/05 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
2016/10/04 | 4,750 | 4,750 | 4,745 | 4,745 | 300 |
2016/10/03 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
2016/09/30 | 4,780 | 4,780 | 4,750 | 4,750 | 1,500 |
2016/09/29 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
2016/09/28 | 0 | 0 | 0 | 0 | 0 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 484 | 484 | 484 | 484 | 1,000 |
2016/09/26 | 480 | 480 | 480 | 480 | 8,000 |
2016/09/23 | 477 | 480 | 477 | 480 | 3,000 |
2016/09/20 | 480 | 480 | 477 | 477 | 15,000 |
2016/09/15 | 480 | 480 | 480 | 480 | 2,000 |
2016/09/14 | 476 | 476 | 476 | 476 | 3,000 |
2016/09/13 | 475 | 475 | 475 | 475 | 1,000 |
2016/09/09 | 474 | 475 | 474 | 475 | 3,000 |
2016/09/07 | 477 | 477 | 470 | 470 | 16,000 |
2016/09/06 | 477 | 479 | 477 | 477 | 4,000 |
2016/09/05 | 477 | 477 | 477 | 477 | 1,000 |
2016/09/02 | 477 | 477 | 477 | 477 | 1,000 |
2016/09/01 | 477 | 477 | 477 | 477 | 1,000 |
2016/08/31 | 478 | 479 | 478 | 479 | 4,000 |
2016/08/30 | 480 | 480 | 479 | 479 | 2,000 |
2016/08/29 | 484 | 484 | 484 | 484 | 2,000 |
2016/08/26 | 484 | 484 | 484 | 484 | 1,000 |
2016/08/25 | 479 | 479 | 479 | 479 | 1,000 |
2016/08/24 | 478 | 478 | 478 | 478 | 3,000 |
2016/08/23 | 476 | 478 | 476 | 478 | 2,000 |
2016/08/18 | 475 | 475 | 475 | 475 | 1,000 |
2016/08/15 | 475 | 475 | 475 | 475 | 1,000 |
2016/08/12 | 475 | 475 | 475 | 475 | 3,000 |
2016/08/09 | 479 | 479 | 479 | 479 | 4,000 |
2016/08/08 | 474 | 475 | 473 | 473 | 6,000 |
2016/08/05 | 473 | 473 | 473 | 473 | 16,000 |
2016/08/04 | 481 | 482 | 478 | 478 | 6,000 |
2016/08/03 | 488 | 488 | 483 | 483 | 3,000 |
2016/08/02 | 497 | 497 | 490 | 490 | 8,000 |
2016/07/27 | 500 | 500 | 500 | 500 | 1,000 |
2016/07/26 | 500 | 500 | 500 | 500 | 19,000 |
2016/07/25 | 495 | 500 | 495 | 500 | 5,000 |
2016/07/22 | 498 | 498 | 492 | 492 | 14,000 |
2016/07/21 | 493 | 498 | 493 | 498 | 15,000 |
2016/07/20 | 485 | 493 | 485 | 493 | 5,000 |
2016/07/19 | 481 | 482 | 481 | 482 | 2,000 |
2016/07/13 | 480 | 480 | 478 | 478 | 2,000 |
2016/07/12 | 476 | 476 | 476 | 476 | 1,000 |
2016/07/06 | 478 | 478 | 478 | 478 | 1,000 |
2016/07/05 | 474 | 477 | 474 | 477 | 10,000 |
2016/07/04 | 474 | 474 | 474 | 474 | 11,000 |
2016/07/01 | 474 | 474 | 474 | 474 | 7,000 |
2016/06/30 | 474 | 474 | 474 | 474 | 2,000 |
2016/06/29 | 474 | 474 | 474 | 474 | 1,000 |
2016/06/24 | 481 | 481 | 469 | 469 | 12,000 |
2016/06/22 | 481 | 481 | 481 | 481 | 2,000 |
2016/06/21 | 485 | 485 | 485 | 485 | 2,000 |
2016/06/20 | 481 | 485 | 481 | 485 | 2,000 |
2016/06/17 | 480 | 481 | 480 | 481 | 12,000 |
2016/06/16 | 485 | 488 | 481 | 481 | 5,000 |
2016/06/15 | 485 | 485 | 485 | 485 | 5,000 |
2016/06/14 | 485 | 485 | 485 | 485 | 3,000 |
2016/06/13 | 487 | 487 | 486 | 486 | 3,000 |
2016/06/09 | 485 | 490 | 485 | 490 | 2,000 |
2016/06/08 | 490 | 490 | 490 | 490 | 5,000 |
2016/06/07 | 490 | 490 | 490 | 490 | 1,000 |
2016/06/03 | 483 | 487 | 483 | 485 | 6,000 |
2016/06/02 | 480 | 486 | 479 | 486 | 23,000 |
2016/05/30 | 492 | 495 | 492 | 495 | 2,000 |
2016/05/27 | 495 | 495 | 495 | 495 | 1,000 |
2016/05/26 | 495 | 495 | 495 | 495 | 1,000 |
2016/05/25 | 492 | 492 | 492 | 492 | 2,000 |
2016/05/24 | 492 | 492 | 492 | 492 | 6,000 |
2016/05/23 | 492 | 492 | 492 | 492 | 2,000 |
2016/05/19 | 490 | 490 | 490 | 490 | 1,000 |
2016/05/18 | 489 | 490 | 489 | 490 | 4,000 |
2016/05/17 | 481 | 485 | 480 | 485 | 8,000 |
2016/05/16 | 480 | 480 | 480 | 480 | 2,000 |
2016/05/13 | 478 | 478 | 478 | 478 | 22,000 |
2016/05/11 | 480 | 480 | 480 | 480 | 20,000 |
2016/05/10 | 480 | 480 | 479 | 479 | 32,000 |
2016/05/06 | 485 | 486 | 485 | 486 | 5,000 |
2016/05/02 | 494 | 494 | 478 | 483 | 28,000 |
2016/04/28 | 498 | 498 | 497 | 497 | 2,000 |
2016/04/25 | 500 | 500 | 500 | 500 | 4,000 |
2016/04/22 | 500 | 500 | 500 | 500 | 1,000 |
2016/04/21 | 500 | 500 | 500 | 500 | 1,000 |
2016/04/20 | 499 | 499 | 497 | 498 | 4,000 |
2016/04/19 | 495 | 495 | 495 | 495 | 1,000 |
2016/04/18 | 496 | 496 | 496 | 496 | 2,000 |
2016/04/15 | 495 | 497 | 493 | 493 | 3,000 |
2016/04/14 | 492 | 492 | 492 | 492 | 1,000 |
2016/04/12 | 487 | 487 | 487 | 487 | 1,000 |
2016/04/07 | 487 | 487 | 487 | 487 | 1,000 |
2016/04/05 | 490 | 490 | 490 | 490 | 2,000 |
2016/04/04 | 487 | 487 | 487 | 487 | 6,000 |
2016/04/01 | 491 | 491 | 485 | 485 | 5,000 |
2016/03/31 | 495 | 495 | 495 | 495 | 1,000 |
2016/03/30 | 494 | 499 | 494 | 495 | 6,000 |
2016/03/29 | 500 | 500 | 500 | 500 | 3,000 |
2016/03/28 | 519 | 520 | 514 | 514 | 10,000 |
2016/03/25 | 513 | 519 | 513 | 519 | 6,000 |
2016/03/24 | 513 | 513 | 513 | 513 | 1,000 |
2016/03/23 | 516 | 516 | 513 | 513 | 5,000 |
2016/03/22 | 514 | 514 | 513 | 513 | 4,000 |
2016/03/18 | 514 | 516 | 514 | 514 | 6,000 |
2016/03/17 | 514 | 514 | 513 | 513 | 4,000 |
2016/03/16 | 509 | 510 | 509 | 510 | 2,000 |
2016/03/15 | 510 | 510 | 510 | 510 | 1,000 |
2016/03/14 | 506 | 516 | 504 | 510 | 25,000 |
2016/03/11 | 514 | 516 | 514 | 516 | 5,000 |
2016/03/02 | 510 | 510 | 510 | 510 | 1,000 |
2016/02/29 | 510 | 510 | 510 | 510 | 2,000 |
2016/02/26 | 510 | 510 | 510 | 510 | 2,000 |
2016/02/25 | 499 | 500 | 499 | 500 | 2,000 |
2016/02/24 | 493 | 493 | 492 | 492 | 4,000 |
2016/02/23 | 491 | 492 | 491 | 492 | 2,000 |
2016/02/19 | 485 | 485 | 485 | 485 | 1,000 |
2016/02/17 | 485 | 485 | 485 | 485 | 1,000 |
2016/02/16 | 480 | 480 | 474 | 474 | 2,000 |
2016/02/15 | 484 | 485 | 480 | 480 | 5,000 |
2016/02/12 | 491 | 491 | 490 | 490 | 4,000 |
2016/02/10 | 500 | 500 | 500 | 500 | 1,000 |
2016/02/09 | 507 | 507 | 500 | 500 | 25,000 |
2016/02/08 | 510 | 510 | 507 | 507 | 10,000 |
2016/02/05 | 524 | 524 | 520 | 521 | 26,000 |
2016/02/04 | 540 | 540 | 540 | 540 | 2,000 |
2016/02/03 | 545 | 545 | 545 | 545 | 1,000 |
2016/02/02 | 545 | 545 | 545 | 545 | 2,000 |
2016/01/28 | 541 | 541 | 541 | 541 | 1,000 |
2016/01/25 | 541 | 546 | 541 | 546 | 3,000 |
2016/01/22 | 541 | 541 | 541 | 541 | 1,000 |
2016/01/21 | 542 | 542 | 541 | 541 | 2,000 |
2016/01/20 | 550 | 555 | 542 | 542 | 7,000 |
2016/01/19 | 550 | 550 | 550 | 550 | 15,000 |
2016/01/18 | 560 | 560 | 549 | 549 | 5,000 |
2016/01/15 | 560 | 560 | 560 | 560 | 2,000 |
2016/01/14 | 561 | 565 | 561 | 564 | 7,000 |
2016/01/12 | 572 | 572 | 566 | 566 | 4,000 |
2016/01/08 | 569 | 569 | 567 | 567 | 9,000 |
2016/01/07 | 565 | 565 | 564 | 564 | 2,000 |
2016/01/06 | 569 | 570 | 569 | 570 | 2,000 |
2016/01/05 | 570 | 570 | 570 | 570 | 1,000 |
2016/01/04 | 584 | 584 | 574 | 574 | 6,000 |