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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,800 | 5,800 | 5,770 | 5,770 | 1,000 |
| 2023/12/28 | 5,780 | 5,800 | 5,780 | 5,780 | 500 |
| 2023/12/27 | 5,800 | 5,800 | 5,760 | 5,780 | 1,100 |
| 2023/12/26 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2023/12/25 | 5,830 | 5,830 | 5,770 | 5,770 | 2,900 |
| 2023/12/22 | 5,920 | 5,920 | 5,800 | 5,800 | 2,800 |
| 2023/12/21 | 5,990 | 6,000 | 5,900 | 5,920 | 2,900 |
| 2023/12/20 | 5,880 | 5,990 | 5,880 | 5,990 | 1,100 |
| 2023/12/19 | 5,880 | 5,890 | 5,800 | 5,880 | 1,600 |
| 2023/12/14 | 5,900 | 5,900 | 5,880 | 5,890 | 700 |
| 2023/12/13 | 5,900 | 5,900 | 5,900 | 5,900 | 400 |
| 2023/12/12 | 5,930 | 5,980 | 5,820 | 5,900 | 2,500 |
| 2023/12/11 | 5,950 | 5,950 | 5,920 | 5,920 | 300 |
| 2023/12/08 | 6,010 | 6,010 | 5,910 | 5,980 | 1,000 |
| 2023/12/07 | 6,070 | 6,070 | 6,020 | 6,020 | 400 |
| 2023/12/06 | 5,870 | 6,070 | 5,870 | 6,070 | 3,900 |
| 2023/12/05 | 5,810 | 5,850 | 5,810 | 5,850 | 300 |
| 2023/12/04 | 5,860 | 5,860 | 5,830 | 5,830 | 400 |
| 2023/12/01 | 5,850 | 5,850 | 5,850 | 5,850 | 200 |
| 2023/11/30 | 5,780 | 5,850 | 5,780 | 5,850 | 1,000 |
| 2023/11/29 | 5,760 | 5,800 | 5,760 | 5,800 | 400 |
| 2023/11/28 | 5,780 | 5,780 | 5,780 | 5,780 | 200 |
| 2023/11/27 | 5,800 | 5,800 | 5,780 | 5,780 | 500 |
| 2023/11/24 | 5,750 | 5,750 | 5,750 | 5,750 | 300 |
| 2023/11/22 | 5,680 | 5,700 | 5,680 | 5,700 | 1,100 |
| 2023/11/21 | 5,670 | 5,680 | 5,670 | 5,680 | 400 |
| 2023/11/20 | 5,630 | 5,650 | 5,630 | 5,630 | 900 |
| 2023/11/17 | 5,630 | 5,640 | 5,620 | 5,630 | 500 |
| 2023/11/16 | 5,630 | 5,630 | 5,600 | 5,600 | 400 |
| 2023/11/14 | 5,600 | 5,640 | 5,580 | 5,640 | 1,000 |
| 2023/11/13 | 5,600 | 5,600 | 5,560 | 5,600 | 800 |
| 2023/11/10 | 5,570 | 5,620 | 5,570 | 5,600 | 500 |
| 2023/11/09 | 5,780 | 5,780 | 5,550 | 5,600 | 3,100 |
| 2023/11/06 | 5,730 | 5,800 | 5,720 | 5,800 | 2,300 |
| 2023/11/02 | 5,800 | 5,840 | 5,800 | 5,800 | 3,200 |
| 2023/11/01 | 5,600 | 5,660 | 5,600 | 5,660 | 500 |
| 2023/10/31 | 5,590 | 5,590 | 5,590 | 5,590 | 900 |
| 2023/10/30 | 5,650 | 5,650 | 5,580 | 5,590 | 2,000 |
| 2023/10/27 | 5,670 | 5,670 | 5,670 | 5,670 | 100 |
| 2023/10/26 | 5,720 | 5,720 | 5,700 | 5,700 | 600 |
| 2023/10/25 | 5,690 | 5,710 | 5,690 | 5,710 | 1,100 |
| 2023/10/24 | 5,670 | 5,670 | 5,670 | 5,670 | 100 |
| 2023/10/23 | 5,680 | 5,680 | 5,670 | 5,670 | 300 |
| 2023/10/20 | 5,700 | 5,700 | 5,680 | 5,680 | 400 |
| 2023/10/19 | 5,670 | 5,720 | 5,670 | 5,700 | 500 |
| 2023/10/18 | 5,760 | 5,760 | 5,710 | 5,720 | 700 |
| 2023/10/17 | 5,690 | 5,800 | 5,620 | 5,800 | 1,500 |
| 2023/10/16 | 5,700 | 5,700 | 5,690 | 5,690 | 400 |
| 2023/10/13 | 5,680 | 5,690 | 5,680 | 5,690 | 500 |
| 2023/10/12 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2023/10/11 | 5,650 | 5,650 | 5,650 | 5,650 | 17,000 |
| 2023/10/10 | 5,680 | 5,700 | 5,650 | 5,650 | 6,100 |
| 2023/10/06 | 5,730 | 5,730 | 5,640 | 5,650 | 10,500 |
| 2023/10/05 | 5,700 | 5,700 | 5,610 | 5,650 | 1,900 |
| 2023/10/04 | 5,660 | 5,740 | 5,640 | 5,690 | 10,100 |
| 2023/10/03 | 5,940 | 5,940 | 5,810 | 5,810 | 1,500 |
| 2023/10/02 | 5,960 | 6,100 | 5,930 | 5,940 | 4,300 |
| 2023/09/29 | 5,750 | 6,060 | 5,650 | 6,060 | 8,800 |
| 2023/09/28 | 5,640 | 5,670 | 5,620 | 5,630 | 1,100 |
| 2023/09/27 | 5,500 | 5,720 | 5,500 | 5,700 | 2,800 |
| 2023/09/26 | 5,630 | 5,630 | 5,570 | 5,570 | 6,700 |
| 2023/09/25 | 5,600 | 5,600 | 5,600 | 5,600 | 300 |
| 2023/09/22 | 5,540 | 5,600 | 5,540 | 5,600 | 1,600 |
| 2023/09/21 | 5,630 | 5,630 | 5,530 | 5,530 | 2,000 |
| 2023/09/20 | 5,680 | 5,680 | 5,630 | 5,630 | 900 |
| 2023/09/19 | 5,670 | 5,700 | 5,640 | 5,680 | 2,100 |
| 2023/09/15 | 5,560 | 5,670 | 5,560 | 5,620 | 4,200 |
| 2023/09/14 | 5,630 | 5,630 | 5,560 | 5,560 | 1,100 |
| 2023/09/13 | 5,490 | 5,700 | 5,490 | 5,630 | 5,200 |
| 2023/09/12 | 5,380 | 5,630 | 5,380 | 5,560 | 4,300 |
| 2023/09/11 | 5,320 | 5,380 | 5,320 | 5,380 | 1,300 |
| 2023/09/08 | 5,350 | 5,350 | 5,320 | 5,320 | 1,200 |
| 2023/09/07 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
| 2023/09/06 | 5,360 | 5,410 | 5,300 | 5,350 | 1,700 |
| 2023/09/05 | 5,350 | 5,370 | 5,350 | 5,360 | 800 |
| 2023/09/04 | 5,370 | 5,400 | 5,310 | 5,360 | 2,300 |
| 2023/09/01 | 5,330 | 5,380 | 5,330 | 5,370 | 900 |
| 2023/08/31 | 5,240 | 5,340 | 5,240 | 5,330 | 1,800 |
| 2023/08/30 | 5,280 | 5,280 | 5,250 | 5,270 | 700 |
| 2023/08/29 | 5,210 | 5,290 | 5,200 | 5,270 | 1,000 |
| 2023/08/28 | 5,180 | 5,230 | 5,180 | 5,210 | 900 |
| 2023/08/25 | 5,160 | 5,160 | 5,160 | 5,160 | 200 |
| 2023/08/24 | 5,170 | 5,170 | 5,120 | 5,160 | 3,100 |
| 2023/08/23 | 5,160 | 5,170 | 5,120 | 5,170 | 300 |
| 2023/08/22 | 5,150 | 5,160 | 5,150 | 5,160 | 900 |
| 2023/08/21 | 5,190 | 5,190 | 5,130 | 5,150 | 1,600 |
| 2023/08/18 | 5,160 | 5,190 | 5,150 | 5,190 | 1,400 |
| 2023/08/17 | 5,160 | 5,200 | 5,140 | 5,200 | 700 |
| 2023/08/16 | 5,180 | 5,180 | 5,160 | 5,160 | 400 |
| 2023/08/15 | 5,160 | 5,220 | 5,160 | 5,200 | 400 |
| 2023/08/14 | 5,170 | 5,170 | 5,160 | 5,160 | 600 |
| 2023/08/10 | 5,230 | 5,240 | 5,200 | 5,200 | 800 |
| 2023/08/09 | 5,140 | 5,250 | 5,140 | 5,220 | 1,300 |
| 2023/08/08 | 5,120 | 5,160 | 5,120 | 5,140 | 600 |
| 2023/08/07 | 5,070 | 5,110 | 5,070 | 5,110 | 2,000 |
| 2023/08/04 | 5,100 | 5,140 | 5,090 | 5,130 | 2,600 |
| 2023/08/03 | 5,230 | 5,230 | 5,100 | 5,100 | 3,000 |
| 2023/08/02 | 5,290 | 5,290 | 5,230 | 5,230 | 400 |
| 2023/08/01 | 5,250 | 5,250 | 5,250 | 5,250 | 500 |
| 2023/07/31 | 5,260 | 5,260 | 5,230 | 5,260 | 900 |
| 2023/07/28 | 5,310 | 5,320 | 5,220 | 5,220 | 2,600 |
| 2023/07/27 | 5,310 | 5,310 | 5,310 | 5,310 | 1,200 |
| 2023/07/26 | 5,290 | 5,310 | 5,290 | 5,310 | 800 |
| 2023/07/25 | 5,280 | 5,300 | 5,280 | 5,280 | 500 |
| 2023/07/24 | 5,300 | 5,300 | 5,260 | 5,280 | 1,300 |
| 2023/07/21 | 5,280 | 5,310 | 5,240 | 5,300 | 3,000 |
| 2023/07/20 | 5,260 | 5,280 | 5,240 | 5,280 | 600 |
| 2023/07/19 | 5,270 | 5,270 | 5,180 | 5,220 | 1,800 |
| 2023/07/18 | 5,220 | 5,270 | 5,220 | 5,270 | 900 |
| 2023/07/14 | 5,200 | 5,210 | 5,190 | 5,210 | 1,800 |
| 2023/07/13 | 5,300 | 5,320 | 5,280 | 5,280 | 900 |
| 2023/07/12 | 5,320 | 5,320 | 5,260 | 5,300 | 800 |
| 2023/07/11 | 5,320 | 5,330 | 5,300 | 5,330 | 2,400 |
| 2023/07/10 | 5,370 | 5,370 | 5,300 | 5,320 | 1,000 |
| 2023/07/07 | 5,320 | 5,370 | 5,320 | 5,370 | 700 |
| 2023/07/06 | 5,320 | 5,340 | 5,310 | 5,310 | 700 |
| 2023/07/05 | 5,300 | 5,350 | 5,300 | 5,310 | 1,200 |
| 2023/07/04 | 5,300 | 5,300 | 5,300 | 5,300 | 400 |
| 2023/07/03 | 5,370 | 5,380 | 5,300 | 5,300 | 2,300 |
| 2023/06/30 | 5,260 | 5,310 | 5,260 | 5,310 | 2,100 |
| 2023/06/29 | 5,340 | 5,340 | 5,280 | 5,300 | 700 |
| 2023/06/28 | 5,260 | 5,340 | 5,260 | 5,340 | 1,300 |
| 2023/06/27 | 5,300 | 5,300 | 5,260 | 5,260 | 600 |
| 2023/06/26 | 5,320 | 5,320 | 5,300 | 5,300 | 1,500 |
| 2023/06/23 | 5,270 | 5,350 | 5,270 | 5,320 | 2,600 |
| 2023/06/22 | 5,210 | 5,270 | 5,200 | 5,250 | 800 |
| 2023/06/21 | 5,170 | 5,210 | 5,170 | 5,210 | 400 |
| 2023/06/20 | 5,190 | 5,190 | 5,170 | 5,170 | 1,000 |
| 2023/06/19 | 5,160 | 5,190 | 5,160 | 5,190 | 1,400 |
| 2023/06/16 | 5,170 | 5,170 | 5,100 | 5,160 | 2,700 |
| 2023/06/15 | 5,210 | 5,210 | 5,110 | 5,170 | 2,200 |
| 2023/06/14 | 5,180 | 5,210 | 5,180 | 5,190 | 1,000 |
| 2023/06/13 | 5,220 | 5,220 | 5,170 | 5,180 | 1,500 |
| 2023/06/12 | 5,200 | 5,220 | 5,130 | 5,220 | 1,900 |
| 2023/06/09 | 5,200 | 5,230 | 5,200 | 5,200 | 1,400 |
| 2023/06/08 | 5,250 | 5,260 | 5,190 | 5,230 | 1,700 |
| 2023/06/07 | 5,280 | 5,340 | 5,230 | 5,240 | 2,300 |
| 2023/06/06 | 5,220 | 5,250 | 5,220 | 5,250 | 500 |
| 2023/06/05 | 5,240 | 5,240 | 5,210 | 5,220 | 2,400 |
| 2023/06/02 | 5,240 | 5,240 | 5,240 | 5,240 | 700 |
| 2023/06/01 | 5,340 | 5,340 | 5,240 | 5,240 | 900 |
| 2023/05/31 | 5,300 | 5,300 | 5,260 | 5,270 | 500 |
| 2023/05/30 | 5,280 | 5,370 | 5,220 | 5,360 | 2,800 |
| 2023/05/29 | 5,400 | 5,400 | 5,280 | 5,280 | 1,700 |
| 2023/05/26 | 5,320 | 5,440 | 5,300 | 5,350 | 5,400 |
| 2023/05/25 | 5,400 | 5,400 | 5,340 | 5,390 | 3,000 |
| 2023/05/24 | 5,450 | 5,450 | 5,340 | 5,400 | 5,600 |
| 2023/05/23 | 5,600 | 5,600 | 5,370 | 5,450 | 24,600 |
| 2023/05/22 | 5,620 | 5,930 | 5,620 | 5,900 | 9,300 |
| 2023/05/19 | 5,630 | 5,630 | 5,500 | 5,570 | 1,500 |
| 2023/05/18 | 5,520 | 5,630 | 5,520 | 5,630 | 2,200 |
| 2023/05/17 | 5,650 | 5,680 | 5,520 | 5,520 | 3,200 |
| 2023/05/16 | 5,600 | 5,800 | 5,530 | 5,750 | 4,000 |
| 2023/05/15 | 5,610 | 5,670 | 5,500 | 5,520 | 3,300 |
| 2023/05/12 | 5,700 | 5,700 | 5,650 | 5,650 | 600 |
| 2023/05/10 | 5,730 | 5,730 | 5,620 | 5,700 | 2,600 |
| 2023/05/09 | 5,740 | 5,840 | 5,710 | 5,810 | 2,300 |
| 2023/05/08 | 5,780 | 5,870 | 5,740 | 5,740 | 2,200 |
| 2023/05/02 | 5,720 | 5,940 | 5,720 | 5,880 | 2,800 |
| 2023/05/01 | 5,630 | 5,780 | 5,630 | 5,720 | 3,100 |
| 2023/04/28 | 5,530 | 5,620 | 5,530 | 5,620 | 700 |
| 2023/04/27 | 5,500 | 5,640 | 5,480 | 5,630 | 1,800 |
| 2023/04/26 | 5,620 | 5,620 | 5,510 | 5,510 | 1,400 |
| 2023/04/25 | 5,650 | 5,680 | 5,570 | 5,670 | 2,700 |
| 2023/04/24 | 5,760 | 5,760 | 5,500 | 5,650 | 5,300 |
| 2023/04/21 | 5,990 | 6,030 | 5,710 | 5,760 | 7,400 |
| 2023/04/20 | 6,090 | 6,090 | 5,960 | 6,050 | 1,500 |
| 2023/04/19 | 6,050 | 6,160 | 5,970 | 6,090 | 2,200 |
| 2023/04/18 | 6,370 | 6,370 | 6,070 | 6,070 | 3,300 |
| 2023/04/17 | 6,460 | 6,490 | 6,290 | 6,350 | 8,600 |
| 2023/04/14 | 6,300 | 6,740 | 6,200 | 6,530 | 20,600 |
| 2023/04/13 | 5,900 | 6,340 | 5,750 | 6,200 | 15,600 |
| 2023/04/12 | 6,160 | 6,280 | 6,000 | 6,000 | 12,400 |
| 2023/04/11 | 5,770 | 6,340 | 5,690 | 6,080 | 26,300 |
| 2023/04/10 | 5,790 | 5,790 | 5,480 | 5,670 | 6,800 |
| 2023/04/07 | 5,300 | 5,830 | 5,300 | 5,690 | 14,900 |
| 2023/04/06 | 5,560 | 5,670 | 5,290 | 5,300 | 6,500 |
| 2023/04/05 | 5,610 | 5,820 | 5,530 | 5,650 | 9,100 |
| 2023/04/04 | 5,950 | 6,390 | 5,370 | 5,610 | 71,800 |
| 2023/04/03 | 4,895 | 5,550 | 4,880 | 5,550 | 7,700 |
| 2023/03/31 | 4,840 | 4,850 | 4,840 | 4,850 | 1,400 |
| 2023/03/30 | 4,790 | 4,850 | 4,790 | 4,840 | 1,400 |
| 2023/03/29 | 4,815 | 4,940 | 4,800 | 4,885 | 6,900 |
| 2023/03/28 | 4,820 | 4,820 | 4,795 | 4,815 | 1,100 |
| 2023/03/27 | 4,825 | 4,825 | 4,795 | 4,825 | 1,300 |
| 2023/03/24 | 4,780 | 4,825 | 4,780 | 4,795 | 6,800 |
| 2023/03/23 | 4,800 | 4,800 | 4,750 | 4,780 | 3,300 |
| 2023/03/22 | 4,800 | 4,800 | 4,785 | 4,790 | 1,800 |
| 2023/03/20 | 4,785 | 4,810 | 4,785 | 4,800 | 3,600 |
| 2023/03/17 | 4,785 | 4,795 | 4,780 | 4,785 | 2,700 |
| 2023/03/16 | 4,785 | 4,790 | 4,760 | 4,785 | 1,200 |
| 2023/03/15 | 4,805 | 4,810 | 4,760 | 4,810 | 2,600 |
| 2023/03/14 | 4,775 | 4,800 | 4,755 | 4,795 | 4,000 |
| 2023/03/13 | 4,845 | 4,845 | 4,775 | 4,775 | 2,400 |
| 2023/03/10 | 4,820 | 4,850 | 4,800 | 4,845 | 1,600 |
| 2023/03/09 | 4,790 | 4,820 | 4,790 | 4,820 | 1,500 |
| 2023/03/08 | 4,775 | 4,785 | 4,775 | 4,775 | 1,300 |
| 2023/03/07 | 4,795 | 4,795 | 4,750 | 4,775 | 2,900 |
| 2023/03/06 | 4,790 | 4,840 | 4,780 | 4,795 | 1,800 |
| 2023/03/03 | 4,795 | 4,825 | 4,780 | 4,780 | 7,400 |
| 2023/03/02 | 4,790 | 4,795 | 4,785 | 4,795 | 1,900 |
| 2023/03/01 | 4,790 | 4,790 | 4,780 | 4,780 | 1,700 |
| 2023/02/28 | 4,790 | 4,790 | 4,780 | 4,790 | 1,200 |
| 2023/02/27 | 4,790 | 4,795 | 4,780 | 4,790 | 1,800 |
| 2023/02/24 | 4,730 | 4,775 | 4,730 | 4,775 | 1,100 |
| 2023/02/22 | 4,725 | 4,750 | 4,725 | 4,750 | 800 |
| 2023/02/21 | 4,730 | 4,730 | 4,710 | 4,725 | 1,100 |
| 2023/02/20 | 4,680 | 4,725 | 4,680 | 4,725 | 2,300 |
| 2023/02/17 | 4,680 | 4,680 | 4,665 | 4,680 | 700 |
| 2023/02/16 | 4,680 | 4,690 | 4,675 | 4,675 | 600 |
| 2023/02/15 | 4,660 | 4,665 | 4,660 | 4,665 | 400 |
| 2023/02/14 | 4,615 | 4,660 | 4,615 | 4,660 | 1,200 |
| 2023/02/13 | 4,640 | 4,640 | 4,600 | 4,600 | 1,600 |
| 2023/02/10 | 4,650 | 4,655 | 4,640 | 4,640 | 600 |
| 2023/02/09 | 4,650 | 4,795 | 4,615 | 4,635 | 5,600 |
| 2023/02/08 | 4,650 | 4,675 | 4,630 | 4,650 | 900 |
| 2023/02/07 | 4,620 | 4,640 | 4,600 | 4,600 | 3,400 |
| 2023/02/06 | 4,715 | 4,715 | 4,610 | 4,620 | 7,400 |
| 2023/02/03 | 4,760 | 4,760 | 4,715 | 4,715 | 300 |
| 2023/02/02 | 4,750 | 4,750 | 4,745 | 4,750 | 300 |
| 2023/02/01 | 4,730 | 4,750 | 4,730 | 4,750 | 500 |
| 2023/01/31 | 4,725 | 4,750 | 4,725 | 4,730 | 300 |
| 2023/01/30 | 4,745 | 4,745 | 4,725 | 4,725 | 800 |
| 2023/01/27 | 4,775 | 4,775 | 4,710 | 4,745 | 1,200 |
| 2023/01/26 | 4,805 | 4,805 | 4,720 | 4,750 | 2,100 |
| 2023/01/25 | 4,920 | 4,920 | 4,740 | 4,780 | 10,600 |
| 2023/01/24 | 4,650 | 4,650 | 4,590 | 4,640 | 1,600 |
| 2023/01/23 | 4,515 | 4,575 | 4,515 | 4,575 | 1,600 |
| 2023/01/20 | 4,520 | 4,520 | 4,515 | 4,515 | 800 |
| 2023/01/19 | 4,490 | 4,520 | 4,490 | 4,520 | 1,100 |
| 2023/01/18 | 4,485 | 4,485 | 4,455 | 4,455 | 1,600 |
| 2023/01/17 | 4,480 | 4,480 | 4,475 | 4,475 | 200 |
| 2023/01/16 | 4,485 | 4,485 | 4,485 | 4,485 | 200 |
| 2023/01/11 | 4,465 | 4,495 | 4,465 | 4,485 | 700 |
| 2023/01/10 | 4,500 | 4,505 | 4,500 | 4,505 | 600 |
| 2023/01/06 | 4,430 | 4,500 | 4,430 | 4,500 | 400 |
| 2023/01/05 | 4,430 | 4,455 | 4,425 | 4,455 | 3,300 |
| 2023/01/04 | 4,450 | 4,450 | 4,430 | 4,430 | 400 |