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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,500 | 6,500 | 6,500 | 6,500 | 300 |
| 2017/12/27 | 6,480 | 6,480 | 6,480 | 6,480 | 300 |
| 2017/12/26 | 6,400 | 6,400 | 6,390 | 6,400 | 800 |
| 2017/12/25 | 6,370 | 6,380 | 6,370 | 6,370 | 1,400 |
| 2017/12/22 | 6,350 | 6,370 | 6,350 | 6,370 | 600 |
| 2017/12/21 | 6,300 | 6,400 | 6,300 | 6,310 | 600 |
| 2017/12/20 | 6,210 | 6,250 | 6,200 | 6,210 | 3,100 |
| 2017/12/19 | 6,230 | 6,230 | 6,200 | 6,200 | 200 |
| 2017/12/18 | 6,250 | 6,250 | 6,250 | 6,250 | 200 |
| 2017/12/15 | 6,200 | 6,200 | 6,190 | 6,190 | 200 |
| 2017/12/14 | 6,210 | 6,220 | 6,090 | 6,210 | 3,200 |
| 2017/12/13 | 6,210 | 6,210 | 6,150 | 6,150 | 200 |
| 2017/12/12 | 6,170 | 6,170 | 6,160 | 6,160 | 800 |
| 2017/12/11 | 6,160 | 6,160 | 6,160 | 6,160 | 100 |
| 2017/12/08 | 6,260 | 6,270 | 6,160 | 6,160 | 1,300 |
| 2017/12/07 | 6,260 | 6,260 | 6,260 | 6,260 | 300 |
| 2017/12/06 | 6,270 | 6,270 | 6,170 | 6,230 | 1,600 |
| 2017/12/05 | 6,100 | 6,210 | 6,100 | 6,170 | 1,500 |
| 2017/12/04 | 6,070 | 6,090 | 6,070 | 6,090 | 700 |
| 2017/12/01 | 6,070 | 6,070 | 6,070 | 6,070 | 100 |
| 2017/11/30 | 6,050 | 6,050 | 6,050 | 6,050 | 600 |
| 2017/11/29 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
| 2017/11/28 | 6,040 | 6,040 | 6,040 | 6,040 | 500 |
| 2017/11/27 | 6,030 | 6,030 | 6,030 | 6,030 | 300 |
| 2017/11/24 | 6,020 | 6,030 | 6,020 | 6,030 | 400 |
| 2017/11/22 | 6,010 | 6,010 | 6,010 | 6,010 | 100 |
| 2017/11/21 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 |
| 2017/11/20 | 6,000 | 6,000 | 6,000 | 6,000 | 900 |
| 2017/11/17 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
| 2017/11/16 | 5,970 | 5,970 | 5,940 | 5,940 | 200 |
| 2017/11/15 | 6,000 | 6,000 | 5,940 | 5,940 | 500 |
| 2017/11/14 | 6,030 | 6,030 | 5,960 | 5,960 | 300 |
| 2017/11/13 | 6,020 | 6,020 | 5,950 | 6,000 | 1,700 |
| 2017/11/10 | 6,150 | 6,150 | 6,040 | 6,040 | 600 |
| 2017/11/09 | 6,090 | 6,150 | 6,090 | 6,150 | 700 |
| 2017/11/08 | 6,100 | 6,100 | 6,040 | 6,080 | 700 |
| 2017/11/07 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
| 2017/11/06 | 6,060 | 6,090 | 6,000 | 6,090 | 1,200 |
| 2017/11/02 | 5,980 | 6,060 | 5,980 | 6,060 | 600 |
| 2017/11/01 | 5,990 | 6,000 | 5,920 | 5,920 | 1,200 |
| 2017/10/31 | 5,950 | 5,960 | 5,950 | 5,960 | 200 |
| 2017/10/30 | 5,960 | 5,960 | 5,910 | 5,940 | 600 |
| 2017/10/27 | 5,970 | 5,980 | 5,910 | 5,910 | 600 |
| 2017/10/26 | 5,900 | 5,940 | 5,900 | 5,940 | 400 |
| 2017/10/25 | 5,940 | 5,940 | 5,940 | 5,940 | 200 |
| 2017/10/24 | 5,940 | 5,940 | 5,940 | 5,940 | 200 |
| 2017/10/23 | 5,940 | 5,950 | 5,940 | 5,950 | 500 |
| 2017/10/20 | 5,920 | 5,950 | 5,920 | 5,940 | 1,100 |
| 2017/10/19 | 5,900 | 5,930 | 5,900 | 5,920 | 600 |
| 2017/10/18 | 5,900 | 5,940 | 5,880 | 5,900 | 1,800 |
| 2017/10/17 | 5,900 | 5,900 | 5,900 | 5,900 | 400 |
| 2017/10/16 | 5,890 | 5,910 | 5,890 | 5,900 | 600 |
| 2017/10/13 | 5,880 | 5,900 | 5,880 | 5,900 | 1,600 |
| 2017/10/12 | 5,870 | 5,880 | 5,870 | 5,880 | 400 |
| 2017/10/11 | 5,880 | 5,880 | 5,860 | 5,870 | 1,200 |
| 2017/10/10 | 5,850 | 5,860 | 5,850 | 5,860 | 400 |
| 2017/10/06 | 5,860 | 5,860 | 5,860 | 5,860 | 300 |
| 2017/10/05 | 5,860 | 5,860 | 5,860 | 5,860 | 300 |
| 2017/10/04 | 5,880 | 5,900 | 5,880 | 5,900 | 700 |
| 2017/10/03 | 5,850 | 5,870 | 5,850 | 5,870 | 800 |
| 2017/10/02 | 5,840 | 5,860 | 5,840 | 5,860 | 400 |
| 2017/09/29 | 5,880 | 5,880 | 5,830 | 5,830 | 300 |
| 2017/09/28 | 5,850 | 5,880 | 5,850 | 5,880 | 900 |
| 2017/09/27 | 5,840 | 5,850 | 5,840 | 5,850 | 400 |
| 2017/09/26 | 5,900 | 5,910 | 5,900 | 5,900 | 700 |
| 2017/09/25 | 5,890 | 5,900 | 5,890 | 5,900 | 1,000 |
| 2017/09/21 | 5,880 | 5,880 | 5,880 | 5,880 | 600 |
| 2017/09/20 | 5,880 | 5,880 | 5,870 | 5,880 | 1,100 |
| 2017/09/19 | 5,850 | 5,880 | 5,850 | 5,880 | 800 |
| 2017/09/15 | 5,830 | 5,850 | 5,830 | 5,850 | 500 |
| 2017/09/14 | 5,820 | 5,830 | 5,820 | 5,830 | 700 |
| 2017/09/13 | 5,830 | 5,830 | 5,810 | 5,830 | 1,200 |
| 2017/09/12 | 5,830 | 5,830 | 5,830 | 5,830 | 400 |
| 2017/09/11 | 5,850 | 5,850 | 5,850 | 5,850 | 300 |
| 2017/09/08 | 5,850 | 5,860 | 5,850 | 5,860 | 300 |
| 2017/09/07 | 5,820 | 5,850 | 5,820 | 5,850 | 300 |
| 2017/09/06 | 5,850 | 5,850 | 5,810 | 5,820 | 1,000 |
| 2017/09/05 | 5,840 | 5,850 | 5,820 | 5,850 | 400 |
| 2017/09/04 | 5,860 | 5,860 | 5,840 | 5,840 | 500 |
| 2017/09/01 | 5,870 | 5,870 | 5,870 | 5,870 | 100 |
| 2017/08/31 | 5,860 | 5,870 | 5,860 | 5,870 | 400 |
| 2017/08/30 | 5,930 | 5,930 | 5,810 | 5,860 | 1,600 |
| 2017/08/29 | 5,960 | 5,960 | 5,940 | 5,940 | 400 |
| 2017/08/25 | 5,960 | 5,960 | 5,950 | 5,950 | 300 |
| 2017/08/23 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2017/08/21 | 5,950 | 5,950 | 5,950 | 5,950 | 300 |
| 2017/08/17 | 5,950 | 5,950 | 5,890 | 5,950 | 500 |
| 2017/08/16 | 5,900 | 5,900 | 5,900 | 5,900 | 500 |
| 2017/08/15 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2017/08/14 | 5,870 | 5,910 | 5,870 | 5,910 | 200 |
| 2017/08/10 | 5,870 | 5,870 | 5,870 | 5,870 | 700 |
| 2017/08/09 | 5,900 | 5,900 | 5,860 | 5,860 | 600 |
| 2017/08/08 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2017/08/07 | 5,960 | 5,960 | 5,960 | 5,960 | 100 |
| 2017/08/04 | 5,940 | 5,960 | 5,940 | 5,960 | 300 |
| 2017/08/03 | 5,980 | 5,980 | 5,910 | 5,940 | 800 |
| 2017/08/02 | 5,900 | 5,940 | 5,900 | 5,940 | 500 |
| 2017/08/01 | 6,020 | 6,020 | 5,950 | 5,950 | 1,000 |
| 2017/07/31 | 6,150 | 6,150 | 6,150 | 6,150 | 700 |
| 2017/07/28 | 5,950 | 6,120 | 5,950 | 6,000 | 1,100 |
| 2017/07/27 | 5,940 | 6,110 | 5,940 | 5,940 | 4,700 |
| 2017/07/26 | 5,900 | 5,940 | 5,900 | 5,940 | 1,200 |
| 2017/07/25 | 5,880 | 5,890 | 5,880 | 5,880 | 800 |
| 2017/07/24 | 5,840 | 5,880 | 5,840 | 5,880 | 600 |
| 2017/07/21 | 5,870 | 5,870 | 5,870 | 5,870 | 300 |
| 2017/07/20 | 5,860 | 5,860 | 5,860 | 5,860 | 1,900 |
| 2017/07/19 | 5,860 | 5,860 | 5,860 | 5,860 | 900 |
| 2017/07/18 | 5,840 | 5,840 | 5,840 | 5,840 | 100 |
| 2017/07/14 | 5,810 | 5,840 | 5,810 | 5,840 | 1,100 |
| 2017/07/13 | 5,800 | 5,810 | 5,800 | 5,810 | 400 |
| 2017/07/12 | 5,780 | 5,780 | 5,770 | 5,780 | 300 |
| 2017/07/11 | 5,770 | 5,800 | 5,710 | 5,780 | 1,800 |
| 2017/07/10 | 5,750 | 5,750 | 5,740 | 5,740 | 500 |
| 2017/07/07 | 5,750 | 5,760 | 5,740 | 5,750 | 600 |
| 2017/07/06 | 5,680 | 5,680 | 5,680 | 5,680 | 300 |
| 2017/07/05 | 5,680 | 5,680 | 5,670 | 5,670 | 400 |
| 2017/07/04 | 5,690 | 5,690 | 5,640 | 5,670 | 1,700 |
| 2017/07/03 | 5,700 | 5,730 | 5,690 | 5,690 | 800 |
| 2017/06/30 | 5,740 | 5,740 | 5,700 | 5,700 | 900 |
| 2017/06/29 | 5,680 | 5,740 | 5,670 | 5,740 | 1,300 |
| 2017/06/28 | 5,600 | 5,900 | 5,600 | 5,700 | 2,600 |
| 2017/06/27 | 5,550 | 5,580 | 5,550 | 5,580 | 900 |
| 2017/06/26 | 5,520 | 5,530 | 5,520 | 5,530 | 700 |
| 2017/06/23 | 5,530 | 5,530 | 5,510 | 5,510 | 300 |
| 2017/06/22 | 5,510 | 5,530 | 5,510 | 5,530 | 900 |
| 2017/06/21 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2017/06/20 | 5,480 | 5,500 | 5,480 | 5,500 | 900 |
| 2017/06/19 | 5,460 | 5,480 | 5,460 | 5,480 | 900 |
| 2017/06/16 | 5,450 | 5,450 | 5,450 | 5,450 | 300 |
| 2017/06/15 | 5,460 | 5,460 | 5,450 | 5,450 | 200 |
| 2017/06/13 | 5,400 | 5,430 | 5,400 | 5,430 | 700 |
| 2017/06/12 | 5,430 | 5,430 | 5,430 | 5,430 | 100 |
| 2017/06/09 | 5,430 | 5,430 | 5,430 | 5,430 | 100 |
| 2017/06/08 | 5,430 | 5,430 | 5,430 | 5,430 | 200 |
| 2017/06/05 | 5,400 | 5,400 | 5,400 | 5,400 | 300 |
| 2017/06/02 | 5,370 | 5,390 | 5,370 | 5,390 | 800 |
| 2017/06/01 | 5,370 | 5,370 | 5,370 | 5,370 | 100 |
| 2017/05/31 | 5,370 | 5,370 | 5,370 | 5,370 | 700 |
| 2017/05/30 | 5,360 | 5,360 | 5,360 | 5,360 | 200 |
| 2017/05/29 | 5,380 | 5,380 | 5,360 | 5,360 | 300 |
| 2017/05/26 | 5,370 | 5,370 | 5,370 | 5,370 | 400 |
| 2017/05/25 | 5,340 | 5,370 | 5,340 | 5,370 | 800 |
| 2017/05/24 | 5,340 | 5,340 | 5,340 | 5,340 | 200 |
| 2017/05/23 | 5,350 | 5,350 | 5,340 | 5,340 | 1,600 |
| 2017/05/22 | 5,340 | 5,350 | 5,340 | 5,350 | 200 |
| 2017/05/17 | 5,340 | 5,340 | 5,330 | 5,330 | 300 |
| 2017/05/16 | 5,360 | 5,370 | 5,360 | 5,370 | 200 |
| 2017/05/15 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2017/05/11 | 5,330 | 5,350 | 5,330 | 5,350 | 500 |
| 2017/05/10 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2017/05/09 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2017/05/08 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2017/05/02 | 5,220 | 5,260 | 5,220 | 5,260 | 1,600 |
| 2017/05/01 | 5,230 | 5,230 | 5,230 | 5,230 | 200 |
| 2017/04/28 | 5,230 | 5,230 | 5,230 | 5,230 | 200 |
| 2017/04/27 | 5,230 | 5,230 | 5,230 | 5,230 | 200 |
| 2017/04/26 | 5,230 | 5,230 | 5,230 | 5,230 | 300 |
| 2017/04/21 | 5,150 | 5,180 | 5,150 | 5,180 | 200 |
| 2017/04/19 | 5,130 | 5,130 | 5,130 | 5,130 | 300 |
| 2017/04/18 | 5,130 | 5,130 | 5,130 | 5,130 | 1,000 |
| 2017/04/17 | 5,120 | 5,130 | 5,120 | 5,130 | 400 |
| 2017/04/14 | 5,150 | 5,150 | 5,060 | 5,130 | 1,900 |
| 2017/04/13 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2017/04/12 | 5,200 | 5,200 | 5,200 | 5,200 | 1,100 |
| 2017/04/11 | 5,250 | 5,250 | 5,200 | 5,200 | 400 |
| 2017/04/10 | 5,300 | 5,300 | 5,250 | 5,250 | 400 |
| 2017/04/07 | 5,340 | 5,340 | 5,330 | 5,330 | 400 |
| 2017/04/06 | 5,360 | 5,360 | 5,340 | 5,340 | 1,300 |
| 2017/04/05 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2017/04/04 | 5,420 | 5,420 | 5,410 | 5,410 | 700 |
| 2017/04/03 | 5,420 | 5,420 | 5,410 | 5,410 | 700 |
| 2017/03/31 | 5,410 | 5,410 | 5,410 | 5,410 | 400 |
| 2017/03/29 | 5,390 | 5,460 | 5,390 | 5,460 | 1,500 |
| 2017/03/28 | 5,460 | 5,490 | 5,460 | 5,490 | 800 |
| 2017/03/27 | 5,510 | 5,510 | 5,500 | 5,500 | 700 |
| 2017/03/24 | 5,480 | 5,510 | 5,480 | 5,510 | 300 |
| 2017/03/23 | 5,460 | 5,480 | 5,460 | 5,480 | 200 |
| 2017/03/22 | 5,490 | 5,500 | 5,460 | 5,460 | 500 |
| 2017/03/21 | 5,480 | 5,510 | 5,480 | 5,490 | 1,600 |
| 2017/03/17 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
| 2017/03/16 | 5,490 | 5,490 | 5,470 | 5,480 | 300 |
| 2017/03/15 | 5,490 | 5,490 | 5,490 | 5,490 | 300 |
| 2017/03/14 | 5,480 | 5,480 | 5,440 | 5,450 | 1,900 |
| 2017/03/13 | 5,470 | 5,470 | 5,430 | 5,440 | 1,100 |
| 2017/03/10 | 5,460 | 5,460 | 5,460 | 5,460 | 200 |
| 2017/03/09 | 5,460 | 5,460 | 5,460 | 5,460 | 200 |
| 2017/03/08 | 5,460 | 5,460 | 5,460 | 5,460 | 300 |
| 2017/03/07 | 5,460 | 5,460 | 5,460 | 5,460 | 200 |
| 2017/03/06 | 5,460 | 5,460 | 5,460 | 5,460 | 300 |
| 2017/03/03 | 5,410 | 5,460 | 5,410 | 5,460 | 2,900 |
| 2017/03/02 | 5,500 | 5,530 | 5,500 | 5,510 | 300 |
| 2017/03/01 | 5,480 | 5,500 | 5,480 | 5,500 | 300 |
| 2017/02/28 | 5,470 | 5,480 | 5,470 | 5,480 | 1,200 |
| 2017/02/27 | 5,470 | 5,500 | 5,470 | 5,490 | 1,000 |
| 2017/02/24 | 5,520 | 5,540 | 5,430 | 5,460 | 1,900 |
| 2017/02/23 | 5,470 | 5,600 | 5,450 | 5,520 | 3,300 |
| 2017/02/22 | 5,370 | 5,480 | 5,370 | 5,480 | 1,000 |
| 2017/02/21 | 5,350 | 5,370 | 5,350 | 5,370 | 400 |
| 2017/02/20 | 5,320 | 5,350 | 5,320 | 5,350 | 500 |
| 2017/02/17 | 5,300 | 5,320 | 5,250 | 5,320 | 4,400 |
| 2017/02/16 | 5,360 | 5,380 | 5,360 | 5,380 | 300 |
| 2017/02/15 | 5,350 | 5,360 | 5,350 | 5,360 | 300 |
| 2017/02/14 | 5,340 | 5,340 | 5,330 | 5,330 | 400 |
| 2017/02/13 | 5,340 | 5,340 | 5,340 | 5,340 | 600 |
| 2017/02/10 | 5,310 | 5,310 | 5,310 | 5,310 | 900 |
| 2017/02/09 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2017/02/08 | 5,330 | 5,340 | 5,330 | 5,340 | 300 |
| 2017/02/07 | 5,300 | 5,300 | 5,300 | 5,300 | 200 |
| 2017/02/06 | 5,320 | 5,320 | 5,300 | 5,300 | 500 |
| 2017/02/03 | 5,300 | 5,320 | 5,300 | 5,320 | 1,100 |
| 2017/02/01 | 5,300 | 5,330 | 5,300 | 5,330 | 800 |
| 2017/01/31 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2017/01/30 | 5,300 | 5,320 | 5,300 | 5,300 | 500 |
| 2017/01/27 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2017/01/26 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2017/01/25 | 5,360 | 5,360 | 5,340 | 5,340 | 600 |
| 2017/01/24 | 5,350 | 5,360 | 5,350 | 5,360 | 300 |
| 2017/01/23 | 5,320 | 5,350 | 5,310 | 5,350 | 1,500 |
| 2017/01/20 | 5,290 | 5,320 | 5,290 | 5,310 | 500 |
| 2017/01/19 | 5,270 | 5,280 | 5,270 | 5,270 | 300 |
| 2017/01/18 | 5,270 | 5,270 | 5,270 | 5,270 | 900 |
| 2017/01/17 | 5,270 | 5,270 | 5,270 | 5,270 | 300 |
| 2017/01/16 | 5,270 | 5,270 | 5,270 | 5,270 | 100 |
| 2017/01/13 | 5,270 | 5,270 | 5,270 | 5,270 | 400 |
| 2017/01/12 | 5,260 | 5,260 | 5,260 | 5,260 | 300 |
| 2017/01/11 | 5,210 | 5,300 | 5,210 | 5,260 | 400 |
| 2017/01/10 | 5,200 | 5,250 | 5,200 | 5,250 | 200 |
| 2017/01/06 | 5,200 | 5,200 | 5,200 | 5,200 | 800 |
| 2017/01/05 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2017/01/04 | 5,150 | 5,150 | 5,150 | 5,150 | 400 |