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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,610 | 6,720 | 6,570 | 6,610 | 1,700 |
| 2019/12/27 | 6,700 | 6,860 | 6,620 | 6,680 | 2,100 |
| 2019/12/26 | 6,530 | 6,770 | 6,530 | 6,710 | 2,000 |
| 2019/12/25 | 6,590 | 6,800 | 6,280 | 6,530 | 18,900 |
| 2019/12/24 | 6,680 | 6,680 | 6,230 | 6,440 | 7,200 |
| 2019/12/23 | 6,750 | 6,750 | 6,670 | 6,680 | 3,600 |
| 2019/12/20 | 6,690 | 6,780 | 6,690 | 6,750 | 1,600 |
| 2019/12/19 | 6,750 | 6,790 | 6,680 | 6,680 | 6,300 |
| 2019/12/18 | 6,690 | 6,910 | 6,690 | 6,880 | 4,300 |
| 2019/12/17 | 6,810 | 6,840 | 6,620 | 6,720 | 2,800 |
| 2019/12/16 | 6,790 | 6,970 | 6,700 | 6,760 | 4,500 |
| 2019/12/13 | 7,020 | 7,050 | 6,550 | 6,660 | 9,800 |
| 2019/12/12 | 7,030 | 7,090 | 6,820 | 6,950 | 7,100 |
| 2019/12/11 | 6,850 | 7,140 | 6,720 | 7,140 | 22,000 |
| 2019/12/10 | 6,760 | 7,030 | 6,380 | 6,590 | 19,700 |
| 2019/12/09 | 7,270 | 7,270 | 6,570 | 6,730 | 24,400 |
| 2019/12/06 | 7,340 | 7,840 | 6,940 | 7,290 | 105,300 |
| 2019/12/05 | 6,020 | 6,840 | 6,020 | 6,840 | 39,300 |
| 2019/12/04 | 5,560 | 6,560 | 5,560 | 5,840 | 38,800 |
| 2019/12/03 | 5,500 | 5,560 | 5,460 | 5,560 | 1,200 |
| 2019/12/02 | 5,400 | 5,800 | 5,400 | 5,560 | 8,000 |
| 2019/11/29 | 5,310 | 5,370 | 5,310 | 5,370 | 700 |
| 2019/11/28 | 5,360 | 5,360 | 5,300 | 5,310 | 600 |
| 2019/11/27 | 5,310 | 5,310 | 5,310 | 5,310 | 2,500 |
| 2019/11/26 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2019/11/25 | 5,430 | 5,430 | 5,390 | 5,400 | 800 |
| 2019/11/22 | 5,340 | 5,390 | 5,340 | 5,390 | 600 |
| 2019/11/21 | 5,310 | 5,340 | 5,310 | 5,340 | 300 |
| 2019/11/20 | 5,280 | 5,300 | 5,280 | 5,290 | 1,600 |
| 2019/11/19 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
| 2019/11/18 | 5,250 | 5,280 | 5,250 | 5,280 | 200 |
| 2019/11/15 | 5,270 | 5,270 | 5,250 | 5,250 | 200 |
| 2019/11/14 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2019/11/13 | 5,270 | 5,270 | 5,270 | 5,270 | 100 |
| 2019/11/12 | 5,260 | 5,260 | 5,220 | 5,250 | 300 |
| 2019/11/11 | 5,230 | 5,230 | 5,230 | 5,230 | 200 |
| 2019/11/08 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2019/11/07 | 5,270 | 5,270 | 5,180 | 5,180 | 500 |
| 2019/11/06 | 5,260 | 5,270 | 5,160 | 5,170 | 3,600 |
| 2019/11/05 | 5,420 | 5,420 | 5,310 | 5,360 | 1,100 |
| 2019/11/01 | 5,300 | 5,320 | 5,290 | 5,320 | 700 |
| 2019/10/31 | 5,350 | 5,370 | 5,350 | 5,360 | 800 |
| 2019/10/30 | 5,400 | 5,430 | 5,400 | 5,430 | 300 |
| 2019/10/28 | 5,440 | 5,440 | 5,440 | 5,440 | 100 |
| 2019/10/25 | 5,390 | 5,400 | 5,390 | 5,390 | 700 |
| 2019/10/24 | 5,360 | 5,390 | 5,360 | 5,390 | 400 |
| 2019/10/23 | 5,400 | 5,400 | 5,360 | 5,360 | 200 |
| 2019/10/21 | 5,380 | 5,400 | 5,350 | 5,350 | 1,500 |
| 2019/10/18 | 5,260 | 5,350 | 5,260 | 5,350 | 1,300 |
| 2019/10/17 | 5,360 | 5,360 | 5,250 | 5,250 | 1,800 |
| 2019/10/16 | 5,450 | 5,450 | 5,360 | 5,360 | 2,100 |
| 2019/10/15 | 5,500 | 5,560 | 5,350 | 5,420 | 9,200 |
| 2019/10/11 | 5,430 | 5,990 | 5,420 | 5,970 | 8,000 |
| 2019/10/10 | 5,430 | 5,440 | 5,410 | 5,420 | 700 |
| 2019/10/09 | 5,390 | 5,440 | 5,360 | 5,440 | 500 |
| 2019/10/08 | 5,250 | 5,390 | 5,220 | 5,390 | 1,200 |
| 2019/10/07 | 5,130 | 5,190 | 5,120 | 5,190 | 600 |
| 2019/10/04 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2019/10/03 | 5,150 | 5,160 | 5,060 | 5,060 | 800 |
| 2019/10/01 | 5,190 | 5,190 | 5,100 | 5,150 | 600 |
| 2019/09/30 | 5,210 | 5,210 | 5,110 | 5,110 | 800 |
| 2019/09/27 | 5,280 | 5,280 | 5,210 | 5,210 | 300 |
| 2019/09/26 | 5,430 | 5,450 | 5,370 | 5,380 | 1,200 |
| 2019/09/25 | 5,560 | 5,560 | 5,350 | 5,430 | 4,800 |
| 2019/09/24 | 5,150 | 5,300 | 5,150 | 5,220 | 1,500 |
| 2019/09/20 | 5,030 | 5,130 | 5,030 | 5,130 | 400 |
| 2019/09/19 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2019/09/17 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2019/09/13 | 5,040 | 5,040 | 5,000 | 5,000 | 300 |
| 2019/09/11 | 5,030 | 5,030 | 5,030 | 5,030 | 300 |
| 2019/09/10 | 5,080 | 5,080 | 4,970 | 5,030 | 500 |
| 2019/09/09 | 4,965 | 5,050 | 4,955 | 4,960 | 1,700 |
| 2019/09/06 | 5,000 | 5,000 | 4,965 | 4,965 | 300 |
| 2019/09/05 | 5,000 | 5,050 | 5,000 | 5,050 | 600 |
| 2019/09/04 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2019/09/03 | 4,995 | 4,995 | 4,995 | 4,995 | 200 |
| 2019/09/02 | 4,995 | 4,995 | 4,995 | 4,995 | 200 |
| 2019/08/30 | 4,940 | 4,995 | 4,940 | 4,980 | 500 |
| 2019/08/29 | 4,900 | 4,945 | 4,900 | 4,945 | 300 |
| 2019/08/28 | 4,930 | 4,930 | 4,900 | 4,910 | 700 |
| 2019/08/27 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2019/08/26 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2019/08/23 | 4,905 | 4,905 | 4,900 | 4,900 | 300 |
| 2019/08/22 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2019/08/21 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2019/08/20 | 4,760 | 4,895 | 4,760 | 4,895 | 1,000 |
| 2019/08/19 | 4,820 | 4,820 | 4,755 | 4,755 | 600 |
| 2019/08/16 | 4,680 | 4,750 | 4,680 | 4,750 | 1,000 |
| 2019/08/15 | 4,675 | 4,790 | 4,650 | 4,680 | 900 |
| 2019/08/14 | 4,795 | 4,850 | 4,735 | 4,735 | 400 |
| 2019/08/13 | 4,895 | 4,895 | 4,895 | 4,895 | 100 |
| 2019/08/09 | 4,825 | 4,830 | 4,825 | 4,830 | 200 |
| 2019/08/08 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2019/08/07 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2019/08/05 | 4,915 | 4,915 | 4,830 | 4,830 | 600 |
| 2019/08/02 | 4,980 | 4,980 | 4,915 | 4,915 | 1,200 |
| 2019/08/01 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2019/07/31 | 4,950 | 4,980 | 4,930 | 4,980 | 600 |
| 2019/07/26 | 4,960 | 4,960 | 4,915 | 4,915 | 600 |
| 2019/07/25 | 4,960 | 4,980 | 4,960 | 4,960 | 1,000 |
| 2019/07/24 | 4,970 | 4,995 | 4,960 | 4,960 | 1,200 |
| 2019/07/23 | 4,960 | 4,960 | 4,960 | 4,960 | 600 |
| 2019/07/22 | 4,950 | 4,980 | 4,940 | 4,960 | 900 |
| 2019/07/19 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2019/07/18 | 4,880 | 4,925 | 4,880 | 4,925 | 300 |
| 2019/07/16 | 4,915 | 4,915 | 4,900 | 4,900 | 200 |
| 2019/07/12 | 4,955 | 4,955 | 4,915 | 4,915 | 300 |
| 2019/07/11 | 4,950 | 4,950 | 4,950 | 4,950 | 400 |
| 2019/07/10 | 4,945 | 4,945 | 4,945 | 4,945 | 200 |
| 2019/07/08 | 4,935 | 4,940 | 4,935 | 4,940 | 200 |
| 2019/07/04 | 4,940 | 4,940 | 4,900 | 4,900 | 200 |
| 2019/07/03 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2019/07/02 | 4,935 | 4,935 | 4,935 | 4,935 | 200 |
| 2019/07/01 | 4,850 | 4,925 | 4,850 | 4,925 | 400 |
| 2019/06/27 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2019/06/26 | 4,845 | 4,845 | 4,845 | 4,845 | 200 |
| 2019/06/24 | 4,790 | 4,800 | 4,785 | 4,795 | 900 |
| 2019/06/21 | 4,815 | 4,815 | 4,730 | 4,795 | 2,000 |
| 2019/06/20 | 4,835 | 4,900 | 4,715 | 4,795 | 2,600 |
| 2019/06/19 | 4,890 | 4,890 | 4,820 | 4,820 | 400 |
| 2019/06/18 | 4,820 | 4,850 | 4,800 | 4,820 | 700 |
| 2019/06/17 | 4,950 | 4,950 | 4,850 | 4,890 | 1,800 |
| 2019/06/14 | 4,660 | 5,100 | 4,650 | 4,860 | 6,600 |
| 2019/06/13 | 4,665 | 4,665 | 4,650 | 4,660 | 1,600 |
| 2019/06/12 | 4,685 | 4,750 | 4,660 | 4,660 | 1,200 |
| 2019/06/11 | 4,600 | 4,675 | 4,600 | 4,655 | 700 |
| 2019/06/10 | 4,530 | 4,595 | 4,530 | 4,550 | 600 |
| 2019/06/07 | 4,730 | 4,795 | 4,505 | 4,505 | 4,200 |
| 2019/06/06 | 5,000 | 5,050 | 4,730 | 4,730 | 3,200 |
| 2019/06/05 | 5,000 | 5,000 | 4,995 | 5,000 | 600 |
| 2019/06/04 | 5,030 | 5,100 | 4,950 | 4,950 | 1,700 |
| 2019/06/03 | 5,050 | 5,050 | 4,970 | 4,970 | 200 |
| 2019/05/31 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2019/05/30 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2019/05/29 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2019/05/28 | 5,050 | 5,200 | 5,040 | 5,050 | 1,200 |
| 2019/05/27 | 5,000 | 5,040 | 5,000 | 5,040 | 500 |
| 2019/05/24 | 4,900 | 5,050 | 4,900 | 4,980 | 1,500 |
| 2019/05/23 | 5,150 | 5,190 | 4,900 | 4,900 | 2,400 |
| 2019/05/22 | 5,110 | 5,150 | 5,110 | 5,150 | 500 |
| 2019/05/21 | 5,200 | 5,200 | 5,110 | 5,110 | 600 |
| 2019/05/20 | 5,260 | 5,260 | 5,150 | 5,150 | 1,000 |
| 2019/05/17 | 5,250 | 5,260 | 5,250 | 5,260 | 500 |
| 2019/05/16 | 5,260 | 5,260 | 5,260 | 5,260 | 100 |
| 2019/05/15 | 5,270 | 5,270 | 5,270 | 5,270 | 200 |
| 2019/05/14 | 5,080 | 5,270 | 5,080 | 5,160 | 500 |
| 2019/05/13 | 5,070 | 5,190 | 5,070 | 5,190 | 600 |
| 2019/05/10 | 5,210 | 5,210 | 5,070 | 5,070 | 400 |
| 2019/05/09 | 5,280 | 5,290 | 5,220 | 5,290 | 900 |
| 2019/05/07 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
| 2019/04/26 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2019/04/25 | 5,130 | 5,180 | 5,130 | 5,180 | 300 |
| 2019/04/24 | 5,100 | 5,130 | 5,100 | 5,130 | 200 |
| 2019/04/23 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2019/04/22 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2019/04/17 | 5,050 | 5,050 | 5,050 | 5,050 | 400 |
| 2019/04/16 | 5,080 | 5,080 | 5,050 | 5,050 | 200 |
| 2019/04/11 | 5,110 | 5,110 | 5,110 | 5,110 | 500 |
| 2019/04/08 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 2019/04/03 | 5,110 | 5,110 | 5,110 | 5,110 | 400 |
| 2019/04/02 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2019/03/28 | 5,180 | 5,230 | 5,180 | 5,230 | 400 |
| 2019/03/27 | 5,240 | 5,260 | 5,200 | 5,260 | 400 |
| 2019/03/26 | 5,340 | 5,390 | 5,340 | 5,390 | 400 |
| 2019/03/25 | 5,310 | 5,310 | 5,290 | 5,290 | 800 |
| 2019/03/22 | 5,220 | 5,290 | 5,220 | 5,290 | 700 |
| 2019/03/20 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2019/03/19 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2019/03/15 | 5,080 | 5,190 | 5,080 | 5,190 | 400 |
| 2019/03/14 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| 2019/03/13 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2019/03/12 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2019/03/11 | 5,040 | 5,040 | 5,040 | 5,040 | 200 |
| 2019/03/07 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2019/03/01 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2019/02/28 | 5,000 | 5,030 | 5,000 | 5,030 | 500 |
| 2019/02/27 | 5,090 | 5,140 | 5,060 | 5,140 | 500 |
| 2019/02/26 | 5,060 | 5,060 | 5,060 | 5,060 | 200 |
| 2019/02/25 | 5,040 | 5,040 | 5,040 | 5,040 | 200 |
| 2019/02/22 | 4,975 | 5,020 | 4,965 | 5,020 | 500 |
| 2019/02/21 | 4,960 | 5,020 | 4,960 | 4,965 | 600 |
| 2019/02/13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2019/02/08 | 4,860 | 4,860 | 4,860 | 4,860 | 200 |
| 2019/02/06 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2019/02/05 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2019/02/04 | 4,920 | 4,920 | 4,915 | 4,915 | 300 |
| 2019/02/01 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2019/01/31 | 4,900 | 4,970 | 4,900 | 4,970 | 800 |
| 2019/01/30 | 4,925 | 4,925 | 4,920 | 4,920 | 200 |
| 2019/01/29 | 4,925 | 4,925 | 4,925 | 4,925 | 300 |
| 2019/01/25 | 4,950 | 4,955 | 4,915 | 4,915 | 500 |
| 2019/01/24 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 2019/01/23 | 4,940 | 4,940 | 4,940 | 4,940 | 400 |
| 2019/01/22 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2019/01/21 | 4,940 | 4,940 | 4,940 | 4,940 | 200 |
| 2019/01/17 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2019/01/16 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2019/01/11 | 4,900 | 4,905 | 4,890 | 4,905 | 400 |
| 2019/01/10 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2019/01/09 | 4,875 | 4,900 | 4,875 | 4,900 | 300 |
| 2019/01/08 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2019/01/07 | 4,820 | 4,825 | 4,820 | 4,825 | 200 |
| 2019/01/04 | 4,705 | 4,775 | 4,705 | 4,775 | 200 |