イワキ(6237)の株価時系列情報
イワキ(6237)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,232 | 1,238 | 1,230 | 1,230 | 9,700 |
| 2022/12/29 | 1,203 | 1,224 | 1,198 | 1,222 | 24,100 |
| 2022/12/28 | 1,223 | 1,223 | 1,208 | 1,216 | 23,600 |
| 2022/12/27 | 1,237 | 1,238 | 1,218 | 1,228 | 40,000 |
| 2022/12/26 | 1,231 | 1,231 | 1,208 | 1,230 | 28,700 |
| 2022/12/23 | 1,201 | 1,201 | 1,191 | 1,201 | 36,000 |
| 2022/12/22 | 1,209 | 1,218 | 1,204 | 1,210 | 27,900 |
| 2022/12/21 | 1,215 | 1,225 | 1,205 | 1,206 | 30,300 |
| 2022/12/20 | 1,257 | 1,265 | 1,217 | 1,224 | 56,400 |
| 2022/12/19 | 1,241 | 1,260 | 1,240 | 1,254 | 25,100 |
| 2022/12/16 | 1,250 | 1,260 | 1,244 | 1,245 | 24,700 |
| 2022/12/15 | 1,252 | 1,260 | 1,250 | 1,260 | 14,000 |
| 2022/12/14 | 1,257 | 1,270 | 1,255 | 1,260 | 25,800 |
| 2022/12/13 | 1,258 | 1,260 | 1,253 | 1,253 | 22,800 |
| 2022/12/12 | 1,241 | 1,255 | 1,241 | 1,244 | 23,800 |
| 2022/12/09 | 1,235 | 1,260 | 1,230 | 1,257 | 31,200 |
| 2022/12/08 | 1,250 | 1,250 | 1,231 | 1,245 | 42,100 |
| 2022/12/07 | 1,246 | 1,258 | 1,242 | 1,250 | 26,300 |
| 2022/12/06 | 1,258 | 1,262 | 1,241 | 1,249 | 48,800 |
| 2022/12/05 | 1,270 | 1,277 | 1,252 | 1,258 | 51,000 |
| 2022/12/02 | 1,300 | 1,300 | 1,270 | 1,282 | 53,200 |
| 2022/12/01 | 1,318 | 1,318 | 1,300 | 1,300 | 41,000 |
| 2022/11/30 | 1,323 | 1,325 | 1,306 | 1,307 | 38,700 |
| 2022/11/29 | 1,330 | 1,336 | 1,322 | 1,332 | 28,300 |
| 2022/11/28 | 1,347 | 1,360 | 1,331 | 1,348 | 38,800 |
| 2022/11/25 | 1,325 | 1,355 | 1,315 | 1,355 | 71,500 |
| 2022/11/24 | 1,297 | 1,310 | 1,289 | 1,309 | 76,100 |
| 2022/11/22 | 1,280 | 1,284 | 1,276 | 1,277 | 48,600 |
| 2022/11/21 | 1,286 | 1,286 | 1,275 | 1,284 | 77,600 |
| 2022/11/18 | 1,290 | 1,290 | 1,275 | 1,275 | 55,000 |
| 2022/11/17 | 1,281 | 1,304 | 1,266 | 1,282 | 106,400 |
| 2022/11/16 | 1,280 | 1,297 | 1,274 | 1,281 | 81,600 |
| 2022/11/15 | 1,365 | 1,380 | 1,251 | 1,276 | 294,600 |
| 2022/11/14 | 1,428 | 1,428 | 1,378 | 1,384 | 95,100 |
| 2022/11/11 | 1,416 | 1,422 | 1,390 | 1,419 | 61,900 |
| 2022/11/10 | 1,375 | 1,404 | 1,373 | 1,387 | 40,500 |
| 2022/11/09 | 1,391 | 1,391 | 1,370 | 1,379 | 21,400 |
| 2022/11/08 | 1,403 | 1,410 | 1,386 | 1,391 | 28,500 |
| 2022/11/07 | 1,385 | 1,398 | 1,375 | 1,394 | 27,400 |
| 2022/11/04 | 1,376 | 1,392 | 1,361 | 1,389 | 55,300 |
| 2022/11/02 | 1,409 | 1,410 | 1,382 | 1,392 | 99,000 |
| 2022/11/01 | 1,414 | 1,414 | 1,392 | 1,400 | 29,600 |
| 2022/10/31 | 1,410 | 1,426 | 1,396 | 1,414 | 43,600 |
| 2022/10/28 | 1,428 | 1,442 | 1,392 | 1,410 | 83,800 |
| 2022/10/27 | 1,440 | 1,444 | 1,428 | 1,432 | 40,800 |
| 2022/10/26 | 1,449 | 1,451 | 1,421 | 1,447 | 73,100 |
| 2022/10/25 | 1,394 | 1,441 | 1,385 | 1,427 | 77,500 |
| 2022/10/24 | 1,412 | 1,431 | 1,389 | 1,402 | 109,300 |
| 2022/10/21 | 1,485 | 1,485 | 1,420 | 1,420 | 272,600 |
| 2022/10/20 | 1,447 | 1,490 | 1,405 | 1,483 | 958,300 |
| 2022/10/19 | 1,361 | 1,383 | 1,350 | 1,370 | 35,400 |
| 2022/10/18 | 1,342 | 1,359 | 1,329 | 1,359 | 36,800 |
| 2022/10/17 | 1,300 | 1,330 | 1,300 | 1,327 | 33,500 |
| 2022/10/14 | 1,315 | 1,343 | 1,305 | 1,327 | 46,600 |
| 2022/10/13 | 1,315 | 1,315 | 1,285 | 1,290 | 39,500 |
| 2022/10/12 | 1,318 | 1,332 | 1,301 | 1,331 | 36,100 |
| 2022/10/11 | 1,337 | 1,361 | 1,320 | 1,335 | 112,600 |
| 2022/10/07 | 1,288 | 1,359 | 1,281 | 1,337 | 102,300 |
| 2022/10/06 | 1,335 | 1,335 | 1,297 | 1,299 | 55,700 |
| 2022/10/05 | 1,312 | 1,332 | 1,300 | 1,307 | 40,700 |
| 2022/10/04 | 1,295 | 1,304 | 1,276 | 1,302 | 62,300 |
| 2022/10/03 | 1,258 | 1,265 | 1,245 | 1,265 | 40,200 |
| 2022/09/30 | 1,258 | 1,282 | 1,256 | 1,265 | 47,800 |
| 2022/09/29 | 1,319 | 1,329 | 1,272 | 1,276 | 76,600 |
| 2022/09/28 | 1,300 | 1,319 | 1,275 | 1,294 | 72,000 |
| 2022/09/27 | 1,297 | 1,314 | 1,297 | 1,303 | 40,600 |
| 2022/09/26 | 1,313 | 1,315 | 1,296 | 1,307 | 55,600 |
| 2022/09/22 | 1,290 | 1,314 | 1,290 | 1,314 | 126,500 |
| 2022/09/21 | 1,320 | 1,329 | 1,311 | 1,320 | 67,400 |
| 2022/09/20 | 1,361 | 1,378 | 1,310 | 1,320 | 120,300 |
| 2022/09/16 | 1,381 | 1,386 | 1,349 | 1,357 | 113,800 |
| 2022/09/15 | 1,373 | 1,400 | 1,372 | 1,393 | 54,700 |
| 2022/09/14 | 1,372 | 1,400 | 1,372 | 1,388 | 69,800 |
| 2022/09/13 | 1,378 | 1,404 | 1,369 | 1,402 | 111,100 |
| 2022/09/12 | 1,430 | 1,435 | 1,379 | 1,403 | 214,100 |
| 2022/09/09 | 1,329 | 1,454 | 1,328 | 1,441 | 431,900 |
| 2022/09/08 | 1,302 | 1,322 | 1,299 | 1,315 | 141,100 |
| 2022/09/07 | 1,251 | 1,286 | 1,251 | 1,286 | 140,300 |
| 2022/09/06 | 1,264 | 1,267 | 1,242 | 1,251 | 49,800 |
| 2022/09/05 | 1,235 | 1,261 | 1,222 | 1,253 | 59,700 |
| 2022/09/02 | 1,225 | 1,245 | 1,212 | 1,240 | 64,700 |
| 2022/09/01 | 1,240 | 1,254 | 1,218 | 1,232 | 80,400 |
| 2022/08/31 | 1,222 | 1,252 | 1,215 | 1,247 | 94,100 |
| 2022/08/30 | 1,202 | 1,224 | 1,200 | 1,224 | 238,100 |
| 2022/08/29 | 1,200 | 1,233 | 1,185 | 1,214 | 207,000 |
| 2022/08/26 | 1,143 | 1,223 | 1,141 | 1,220 | 553,900 |
| 2022/08/25 | 1,070 | 1,089 | 1,070 | 1,089 | 17,500 |
| 2022/08/24 | 1,069 | 1,070 | 1,060 | 1,070 | 15,300 |
| 2022/08/23 | 1,089 | 1,089 | 1,066 | 1,066 | 10,700 |
| 2022/08/22 | 1,081 | 1,094 | 1,072 | 1,094 | 15,800 |
| 2022/08/19 | 1,077 | 1,087 | 1,074 | 1,087 | 11,500 |
| 2022/08/18 | 1,063 | 1,078 | 1,063 | 1,071 | 17,300 |
| 2022/08/17 | 1,071 | 1,085 | 1,070 | 1,081 | 27,800 |
| 2022/08/16 | 1,077 | 1,090 | 1,060 | 1,067 | 61,100 |
| 2022/08/15 | 1,061 | 1,081 | 1,061 | 1,081 | 36,100 |
| 2022/08/12 | 1,060 | 1,077 | 1,048 | 1,069 | 97,300 |
| 2022/08/10 | 1,000 | 1,017 | 993 | 1,014 | 21,800 |
| 2022/08/09 | 1,016 | 1,018 | 1,004 | 1,004 | 16,800 |
| 2022/08/08 | 1,010 | 1,016 | 1,005 | 1,016 | 16,700 |
| 2022/08/05 | 997 | 1,009 | 996 | 1,009 | 21,100 |
| 2022/08/04 | 1,005 | 1,005 | 992 | 992 | 16,900 |
| 2022/08/03 | 996 | 1,004 | 995 | 999 | 15,500 |
| 2022/08/02 | 1,011 | 1,011 | 995 | 996 | 27,600 |
| 2022/08/01 | 1,002 | 1,016 | 1,002 | 1,016 | 22,700 |
| 2022/07/29 | 1,026 | 1,026 | 998 | 999 | 18,400 |
| 2022/07/28 | 1,008 | 1,029 | 994 | 1,026 | 46,600 |
| 2022/07/27 | 1,014 | 1,014 | 996 | 999 | 51,100 |
| 2022/07/26 | 1,013 | 1,019 | 1,003 | 1,013 | 40,000 |
| 2022/07/25 | 999 | 1,010 | 995 | 1,010 | 48,100 |
| 2022/07/22 | 986 | 998 | 986 | 996 | 26,100 |
| 2022/07/21 | 985 | 990 | 982 | 986 | 13,800 |
| 2022/07/20 | 974 | 987 | 974 | 987 | 34,900 |
| 2022/07/19 | 977 | 978 | 970 | 970 | 11,200 |
| 2022/07/15 | 980 | 980 | 969 | 969 | 12,400 |
| 2022/07/14 | 970 | 981 | 968 | 980 | 20,300 |
| 2022/07/13 | 962 | 976 | 959 | 976 | 17,000 |
| 2022/07/12 | 970 | 970 | 959 | 962 | 19,600 |
| 2022/07/11 | 963 | 977 | 962 | 976 | 32,000 |
| 2022/07/08 | 961 | 975 | 959 | 960 | 47,700 |
| 2022/07/07 | 957 | 960 | 943 | 959 | 42,700 |
| 2022/07/06 | 946 | 954 | 942 | 951 | 24,500 |
| 2022/07/05 | 952 | 957 | 947 | 950 | 27,000 |
| 2022/07/04 | 928 | 946 | 928 | 946 | 30,100 |
| 2022/07/01 | 931 | 933 | 917 | 923 | 53,500 |
| 2022/06/30 | 945 | 947 | 930 | 931 | 40,900 |
| 2022/06/29 | 939 | 952 | 932 | 952 | 67,800 |
| 2022/06/28 | 938 | 943 | 933 | 943 | 35,000 |
| 2022/06/27 | 943 | 944 | 934 | 937 | 20,900 |
| 2022/06/24 | 930 | 936 | 927 | 936 | 19,600 |
| 2022/06/23 | 930 | 937 | 923 | 927 | 40,600 |
| 2022/06/22 | 930 | 938 | 922 | 931 | 41,500 |
| 2022/06/21 | 905 | 931 | 905 | 927 | 43,700 |
| 2022/06/20 | 906 | 914 | 897 | 904 | 66,000 |
| 2022/06/17 | 907 | 912 | 900 | 906 | 90,200 |
| 2022/06/16 | 922 | 931 | 917 | 921 | 65,300 |
| 2022/06/15 | 926 | 930 | 914 | 919 | 89,600 |
| 2022/06/14 | 920 | 933 | 917 | 930 | 91,300 |
| 2022/06/13 | 933 | 940 | 925 | 931 | 85,600 |
| 2022/06/10 | 965 | 972 | 938 | 948 | 151,700 |
| 2022/06/09 | 976 | 984 | 970 | 974 | 59,100 |
| 2022/06/08 | 985 | 986 | 972 | 977 | 51,400 |
| 2022/06/07 | 984 | 991 | 979 | 979 | 39,300 |
| 2022/06/06 | 970 | 988 | 970 | 983 | 34,500 |
| 2022/06/03 | 980 | 980 | 968 | 978 | 27,800 |
| 2022/06/02 | 980 | 981 | 970 | 973 | 20,600 |
| 2022/06/01 | 966 | 982 | 960 | 980 | 50,300 |
| 2022/05/31 | 977 | 985 | 970 | 970 | 46,700 |
| 2022/05/30 | 985 | 989 | 980 | 987 | 98,700 |
| 2022/05/27 | 985 | 986 | 968 | 975 | 56,400 |
| 2022/05/26 | 977 | 987 | 970 | 975 | 118,500 |
| 2022/05/25 | 955 | 976 | 953 | 971 | 150,100 |
| 2022/05/24 | 978 | 978 | 948 | 952 | 678,600 |
| 2022/05/23 | 960 | 998 | 945 | 980 | 303,000 |
| 2022/05/20 | 949 | 957 | 929 | 950 | 118,800 |
| 2022/05/19 | 910 | 947 | 909 | 939 | 157,000 |
| 2022/05/18 | 908 | 920 | 903 | 919 | 138,800 |
| 2022/05/17 | 891 | 915 | 891 | 903 | 145,000 |
| 2022/05/16 | 910 | 928 | 887 | 887 | 412,500 |
| 2022/05/13 | 1,047 | 1,099 | 1,040 | 1,045 | 45,000 |
| 2022/05/12 | 1,039 | 1,066 | 1,039 | 1,047 | 32,600 |
| 2022/05/11 | 1,040 | 1,050 | 1,021 | 1,045 | 24,800 |
| 2022/05/10 | 1,050 | 1,061 | 1,030 | 1,033 | 34,700 |
| 2022/05/09 | 1,093 | 1,098 | 1,071 | 1,071 | 27,300 |
| 2022/05/06 | 1,104 | 1,107 | 1,083 | 1,102 | 23,000 |
| 2022/05/02 | 1,100 | 1,106 | 1,082 | 1,093 | 22,500 |
| 2022/04/28 | 1,075 | 1,110 | 1,073 | 1,105 | 81,000 |
| 2022/04/27 | 1,021 | 1,072 | 1,021 | 1,072 | 77,400 |
| 2022/04/26 | 1,042 | 1,048 | 1,028 | 1,031 | 22,600 |
| 2022/04/25 | 1,036 | 1,053 | 1,032 | 1,048 | 23,500 |
| 2022/04/22 | 1,047 | 1,057 | 1,027 | 1,048 | 50,500 |
| 2022/04/21 | 1,081 | 1,081 | 1,062 | 1,062 | 29,900 |
| 2022/04/20 | 1,102 | 1,109 | 1,080 | 1,080 | 32,100 |
| 2022/04/19 | 1,082 | 1,110 | 1,082 | 1,102 | 15,300 |
| 2022/04/18 | 1,110 | 1,110 | 1,079 | 1,087 | 21,200 |
| 2022/04/15 | 1,115 | 1,125 | 1,112 | 1,115 | 26,500 |
| 2022/04/14 | 1,130 | 1,130 | 1,116 | 1,124 | 13,200 |
| 2022/04/13 | 1,100 | 1,124 | 1,100 | 1,124 | 49,800 |
| 2022/04/12 | 1,109 | 1,112 | 1,096 | 1,097 | 43,500 |
| 2022/04/11 | 1,108 | 1,117 | 1,097 | 1,108 | 33,400 |
| 2022/04/08 | 1,120 | 1,133 | 1,102 | 1,107 | 44,200 |
| 2022/04/07 | 1,130 | 1,130 | 1,101 | 1,101 | 46,800 |
| 2022/04/06 | 1,118 | 1,149 | 1,110 | 1,134 | 48,300 |
| 2022/04/05 | 1,105 | 1,148 | 1,105 | 1,118 | 72,600 |
| 2022/04/04 | 1,093 | 1,101 | 1,080 | 1,089 | 23,800 |
| 2022/04/01 | 1,096 | 1,114 | 1,078 | 1,088 | 31,900 |
| 2022/03/31 | 1,125 | 1,127 | 1,094 | 1,094 | 27,900 |
| 2022/03/30 | 1,100 | 1,131 | 1,090 | 1,130 | 39,700 |
| 2022/03/29 | 1,082 | 1,099 | 1,074 | 1,098 | 28,600 |
| 2022/03/28 | 1,092 | 1,092 | 1,071 | 1,079 | 25,500 |
| 2022/03/25 | 1,097 | 1,098 | 1,082 | 1,092 | 22,100 |
| 2022/03/24 | 1,090 | 1,093 | 1,077 | 1,093 | 19,600 |
| 2022/03/23 | 1,080 | 1,112 | 1,076 | 1,091 | 39,900 |
| 2022/03/22 | 1,072 | 1,083 | 1,066 | 1,068 | 31,600 |
| 2022/03/18 | 1,063 | 1,066 | 1,051 | 1,052 | 27,200 |
| 2022/03/17 | 1,048 | 1,062 | 1,044 | 1,050 | 22,500 |
| 2022/03/16 | 1,019 | 1,057 | 1,019 | 1,038 | 59,800 |
| 2022/03/15 | 1,027 | 1,027 | 1,010 | 1,013 | 28,300 |
| 2022/03/14 | 1,020 | 1,036 | 1,019 | 1,020 | 18,700 |
| 2022/03/11 | 1,005 | 1,027 | 1,005 | 1,018 | 29,800 |
| 2022/03/10 | 1,015 | 1,020 | 1,009 | 1,020 | 26,100 |
| 2022/03/09 | 1,007 | 1,017 | 995 | 995 | 20,100 |
| 2022/03/08 | 1,006 | 1,022 | 992 | 1,001 | 26,900 |
| 2022/03/07 | 995 | 1,030 | 985 | 1,020 | 54,300 |
| 2022/03/04 | 1,008 | 1,009 | 995 | 996 | 18,800 |
| 2022/03/03 | 1,006 | 1,019 | 1,003 | 1,011 | 8,900 |
| 2022/03/02 | 1,009 | 1,019 | 1,000 | 1,000 | 17,400 |
| 2022/03/01 | 1,038 | 1,038 | 1,005 | 1,016 | 22,300 |
| 2022/02/28 | 1,026 | 1,030 | 1,014 | 1,023 | 17,900 |
| 2022/02/25 | 1,037 | 1,037 | 1,010 | 1,018 | 25,700 |
| 2022/02/24 | 1,010 | 1,033 | 1,010 | 1,033 | 20,000 |
| 2022/02/22 | 1,018 | 1,022 | 1,013 | 1,014 | 12,500 |
| 2022/02/21 | 1,020 | 1,030 | 1,018 | 1,022 | 11,100 |
| 2022/02/18 | 1,020 | 1,028 | 1,013 | 1,028 | 13,000 |
| 2022/02/17 | 1,022 | 1,029 | 1,020 | 1,024 | 12,400 |
| 2022/02/16 | 1,030 | 1,035 | 1,029 | 1,031 | 11,100 |
| 2022/02/15 | 1,020 | 1,048 | 1,009 | 1,024 | 33,200 |
| 2022/02/14 | 1,013 | 1,016 | 1,001 | 1,012 | 20,600 |
| 2022/02/10 | 1,025 | 1,025 | 999 | 1,014 | 19,900 |
| 2022/02/09 | 1,008 | 1,021 | 1,003 | 1,019 | 14,400 |
| 2022/02/08 | 1,011 | 1,012 | 996 | 997 | 9,000 |
| 2022/02/07 | 994 | 1,012 | 993 | 1,003 | 17,900 |
| 2022/02/04 | 991 | 1,000 | 983 | 990 | 23,300 |
| 2022/02/03 | 1,007 | 1,007 | 991 | 993 | 13,400 |
| 2022/02/02 | 994 | 1,008 | 988 | 1,008 | 19,000 |
| 2022/02/01 | 1,001 | 1,006 | 985 | 985 | 13,900 |
| 2022/01/31 | 989 | 1,010 | 989 | 1,001 | 23,000 |
| 2022/01/28 | 988 | 1,000 | 983 | 989 | 20,900 |
| 2022/01/27 | 1,003 | 1,003 | 977 | 978 | 39,600 |
| 2022/01/26 | 1,009 | 1,009 | 983 | 994 | 18,500 |
| 2022/01/25 | 1,010 | 1,010 | 985 | 998 | 18,800 |
| 2022/01/24 | 990 | 1,008 | 985 | 1,007 | 13,300 |
| 2022/01/21 | 981 | 991 | 975 | 990 | 18,900 |
| 2022/01/20 | 986 | 997 | 980 | 980 | 16,000 |
| 2022/01/19 | 1,000 | 1,006 | 975 | 977 | 35,300 |
| 2022/01/18 | 1,020 | 1,020 | 1,000 | 1,000 | 10,200 |
| 2022/01/17 | 1,020 | 1,030 | 1,014 | 1,016 | 11,300 |
| 2022/01/14 | 1,019 | 1,024 | 1,007 | 1,018 | 17,600 |
| 2022/01/13 | 1,022 | 1,023 | 1,013 | 1,020 | 8,700 |
| 2022/01/12 | 1,012 | 1,023 | 1,007 | 1,019 | 23,200 |
| 2022/01/11 | 1,011 | 1,016 | 996 | 1,009 | 24,800 |
| 2022/01/07 | 1,016 | 1,028 | 1,000 | 1,010 | 15,500 |
| 2022/01/06 | 1,041 | 1,042 | 1,014 | 1,014 | 23,800 |
| 2022/01/05 | 1,053 | 1,056 | 1,047 | 1,052 | 13,700 |
| 2022/01/04 | 1,042 | 1,059 | 1,041 | 1,052 | 22,800 |