いであ(9768)の株価時系列情報
いであ(9768)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 |
|---|---|---|---|---|---|
| 1990/12/18 | 0 | 5,400 | 5,400 | 5,400 | 3,000 |
| 1990/12/17 | 0 | 5,380 | 5,380 | 5,380 | 1,000 |
| 1990/12/14 | 0 | 5,850 | 5,850 | 5,850 | 1,000 |
| 1990/12/10 | 0 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1990/12/05 | 0 | 5,800 | 5,800 | 5,800 | 1,000 |
| 1990/12/04 | 0 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1990/11/16 | 0 | 6,500 | 6,500 | 6,500 | 2,000 |
| 1990/11/15 | 0 | 6,500 | 6,400 | 6,500 | 2,000 |
| 1990/11/14 | 0 | 6,400 | 6,400 | 6,400 | 1,000 |
| 1990/11/09 | 0 | 6,210 | 6,100 | 6,200 | 10,000 |
| 1990/11/08 | 0 | 6,200 | 6,200 | 6,200 | 2,000 |
| 1990/11/06 | 0 | 7,100 | 7,000 | 7,000 | 6,000 |
| 1990/11/05 | 0 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1990/11/02 | 0 | 7,100 | 7,100 | 7,100 | 5,000 |
| 1990/11/01 | 0 | 7,100 | 7,000 | 7,100 | 3,000 |
| 1990/10/31 | 0 | 7,720 | 7,200 | 7,200 | 4,000 |
| 1990/10/30 | 0 | 7,900 | 6,900 | 7,800 | 59,000 |
| 1990/10/29 | 0 | 6,900 | 6,310 | 6,900 | 14,000 |
| 1990/10/26 | 0 | 6,000 | 6,000 | 6,000 | 6,000 |
| 1990/10/25 | 0 | 6,010 | 6,000 | 6,000 | 2,000 |
| 1990/10/24 | 0 | 6,200 | 6,000 | 6,000 | 6,000 |
| 1990/10/23 | 0 | 6,300 | 6,000 | 6,000 | 8,000 |
| 1990/10/22 | 0 | 6,100 | 5,900 | 6,100 | 9,000 |
| 1990/10/19 | 0 | 5,900 | 5,710 | 5,710 | 2,000 |
| 1990/10/18 | 0 | 6,000 | 5,400 | 6,000 | 6,000 |
| 1990/10/17 | 0 | 5,400 | 5,300 | 5,400 | 2,000 |
| 1990/10/16 | 0 | 5,400 | 5,350 | 5,350 | 4,000 |
| 1990/10/15 | 0 | 5,600 | 5,350 | 5,350 | 2,000 |
| 1990/10/12 | 0 | 5,380 | 5,300 | 5,350 | 4,000 |
| 1990/10/11 | 0 | 5,410 | 5,400 | 5,400 | 3,000 |
| 1990/10/09 | 0 | 6,300 | 5,950 | 6,000 | 10,000 |
| 1990/10/08 | 0 | 5,900 | 5,500 | 5,900 | 14,000 |
| 1990/10/05 | 0 | 5,100 | 5,100 | 5,100 | 10,000 |
| 1990/10/04 | 0 | 4,600 | 4,100 | 4,600 | 14,000 |
| 1990/10/03 | 0 | 4,100 | 3,610 | 4,100 | 23,000 |
| 1990/10/02 | 0 | 3,600 | 3,500 | 3,600 | 5,000 |
| 1990/10/01 | 0 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1990/09/27 | 0 | 4,600 | 4,600 | 4,600 | 2,000 |
| 1990/09/26 | 0 | 5,590 | 5,590 | 5,590 | 1,000 |
| 1990/09/25 | 0 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1990/09/20 | 0 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1990/09/19 | 0 | 6,050 | 6,050 | 6,050 | 1,000 |
| 1990/09/18 | 0 | 6,550 | 6,350 | 6,350 | 3,000 |
| 1990/09/14 | 0 | 6,980 | 6,900 | 6,900 | 2,000 |
| 1990/09/10 | 0 | 7,100 | 6,900 | 7,100 | 6,000 |
| 1990/09/05 | 0 | 7,190 | 7,190 | 7,190 | 3,000 |
| 1990/09/03 | 0 | 7,400 | 7,310 | 7,310 | 2,000 |
| 1990/08/31 | 0 | 7,300 | 7,250 | 7,250 | 8,000 |
| 1990/08/30 | 0 | 7,490 | 7,250 | 7,300 | 6,000 |
| 1990/08/29 | 0 | 7,400 | 7,290 | 7,290 | 3,000 |
| 1990/08/28 | 0 | 7,500 | 7,500 | 7,500 | 1,000 |
| 1990/08/16 | 0 | 8,100 | 8,050 | 8,100 | 3,000 |
| 1990/08/15 | 0 | 8,200 | 8,000 | 8,200 | 6,000 |
| 1990/08/14 | 0 | 8,100 | 7,890 | 8,100 | 11,000 |
| 1990/08/13 | 0 | 8,200 | 8,200 | 8,200 | 1,000 |
| 1990/08/09 | 0 | 8,280 | 8,000 | 8,280 | 2,000 |
| 1990/08/08 | 0 | 8,300 | 7,800 | 8,300 | 5,000 |
| 1990/08/06 | 0 | 8,800 | 8,800 | 8,800 | 1,000 |
| 1990/08/03 | 0 | 9,180 | 9,180 | 9,180 | 1,000 |
| 1990/08/02 | 0 | 9,200 | 9,100 | 9,200 | 6,000 |
| 1990/08/01 | 0 | 9,170 | 9,150 | 9,150 | 5,000 |
| 1990/07/31 | 0 | 9,180 | 9,180 | 9,180 | 1,000 |
| 1990/07/30 | 0 | 9,250 | 9,150 | 9,250 | 2,000 |
| 1990/07/27 | 0 | 9,380 | 8,900 | 9,340 | 6,000 |
| 1990/07/26 | 0 | 9,390 | 9,000 | 9,390 | 7,000 |
| 1990/07/25 | 0 | 9,350 | 9,180 | 9,350 | 9,000 |
| 1990/07/24 | 0 | 9,400 | 9,350 | 9,400 | 4,000 |
| 1990/07/23 | 0 | 9,490 | 9,490 | 9,490 | 1,000 |
| 1990/07/20 | 0 | 9,500 | 9,400 | 9,500 | 2,000 |
| 1990/07/19 | 0 | 9,500 | 9,100 | 9,500 | 17,000 |
| 1990/07/18 | 0 | 9,350 | 9,000 | 9,350 | 17,000 |
| 1990/07/17 | 0 | 9,450 | 9,150 | 9,400 | 17,000 |
| 1990/07/16 | 0 | 9,800 | 9,550 | 9,550 | 11,000 |
| 1990/07/13 | 0 | 9,890 | 9,600 | 9,800 | 9,000 |
| 1990/07/12 | 0 | 9,900 | 9,650 | 9,900 | 8,000 |
| 1990/07/11 | 0 | 10,100 | 9,600 | 9,950 | 26,000 |
| 1990/07/10 | 0 | 10,200 | 9,800 | 10,100 | 36,000 |
| 1990/07/09 | 0 | 9,900 | 9,750 | 9,900 | 33,000 |
| 1990/07/06 | 0 | 9,850 | 9,600 | 9,850 | 23,000 |
| 1990/07/05 | 0 | 9,980 | 9,500 | 9,900 | 40,000 |
| 1990/07/04 | 0 | 10,000 | 9,350 | 10,000 | 149,000 |
| 1990/07/03 | 0 | 9,300 | 8,660 | 9,100 | 51,000 |
| 1990/07/02 | 0 | 8,750 | 8,500 | 8,650 | 17,000 |
| 1990/06/29 | 0 | 8,700 | 8,550 | 8,550 | 16,000 |
| 1990/06/28 | 0 | 8,600 | 8,500 | 8,570 | 33,000 |
| 1990/06/27 | 0 | 8,650 | 8,400 | 8,530 | 45,000 |
| 1990/06/26 | 0 | 8,300 | 8,100 | 8,300 | 15,000 |
| 1990/06/25 | 0 | 8,300 | 8,100 | 8,200 | 13,000 |
| 1990/06/22 | 0 | 8,200 | 8,000 | 8,200 | 20,000 |
| 1990/06/21 | 0 | 8,250 | 8,150 | 8,200 | 10,000 |
| 1990/06/20 | 0 | 8,350 | 8,090 | 8,350 | 19,000 |
| 1990/06/19 | 0 | 8,490 | 8,300 | 8,390 | 20,000 |
| 1990/06/18 | 0 | 8,850 | 8,600 | 8,600 | 16,000 |
| 1990/06/15 | 0 | 8,990 | 8,750 | 8,750 | 31,000 |
| 1990/06/14 | 0 | 9,100 | 8,800 | 8,800 | 87,000 |
| 1990/06/13 | 0 | 8,800 | 8,310 | 8,800 | 68,000 |
| 1990/06/12 | 0 | 8,250 | 8,000 | 8,250 | 41,000 |
| 1990/06/11 | 0 | 8,300 | 8,200 | 8,250 | 11,000 |
| 1990/06/08 | 0 | 8,300 | 8,140 | 8,200 | 11,000 |
| 1990/06/07 | 0 | 8,600 | 8,100 | 8,100 | 13,000 |
| 1990/06/06 | 0 | 8,500 | 8,400 | 8,480 | 40,000 |
| 1990/06/05 | 0 | 8,800 | 8,600 | 8,640 | 90,000 |
| 1990/06/04 | 0 | 8,570 | 7,900 | 8,500 | 142,000 |
| 1990/06/01 | 0 | 7,840 | 7,690 | 7,840 | 85,000 |
| 1990/05/31 | 0 | 7,950 | 7,700 | 7,880 | 112,000 |
| 1990/05/30 | 0 | 7,500 | 7,000 | 7,500 | 134,000 |
| 1990/05/29 | 0 | 7,150 | 6,650 | 7,100 | 67,000 |
| 1990/05/28 | 0 | 6,900 | 6,700 | 6,720 | 15,000 |
| 1990/05/25 | 0 | 7,150 | 6,900 | 6,900 | 16,000 |
| 1990/05/24 | 0 | 7,120 | 7,030 | 7,120 | 17,000 |
| 1990/05/23 | 0 | 7,140 | 6,890 | 7,120 | 46,000 |
| 1990/05/22 | 0 | 7,500 | 7,100 | 7,250 | 105,000 |
| 1990/05/21 | 0 | 7,100 | 6,800 | 7,100 | 196,000 |
| 1990/05/18 | 0 | 6,100 | 5,880 | 6,100 | 53,000 |
| 1990/05/17 | 0 | 5,600 | 5,500 | 5,600 | 4,000 |
| 1990/05/16 | 0 | 5,700 | 5,500 | 5,600 | 16,000 |
| 1990/05/15 | 0 | 5,990 | 5,800 | 5,800 | 22,000 |
| 1990/05/14 | 0 | 6,160 | 5,890 | 5,890 | 41,000 |
| 1990/05/11 | 0 | 6,150 | 5,900 | 6,120 | 113,000 |
| 1990/05/10 | 0 | 5,750 | 5,500 | 5,750 | 129,000 |
| 1990/05/09 | 0 | 5,400 | 5,100 | 5,400 | 57,000 |
| 1990/05/08 | 0 | 5,300 | 5,050 | 5,300 | 26,000 |
| 1990/05/07 | 0 | 5,500 | 5,350 | 5,400 | 43,000 |
| 1990/05/02 | 0 | 5,400 | 4,900 | 5,400 | 103,000 |
| 1990/05/01 | 0 | 4,900 | 4,650 | 4,900 | 9,000 |
| 1990/04/27 | 0 | 4,700 | 4,600 | 4,700 | 18,000 |
| 1990/04/26 | 0 | 4,650 | 4,600 | 4,620 | 8,000 |
| 1990/04/25 | 0 | 4,800 | 4,690 | 4,690 | 24,000 |
| 1990/04/24 | 0 | 4,750 | 4,650 | 4,710 | 11,000 |
| 1990/04/23 | 0 | 4,800 | 4,700 | 4,700 | 18,000 |
| 1990/04/20 | 0 | 4,950 | 4,800 | 4,850 | 23,000 |
| 1990/04/19 | 0 | 5,100 | 4,800 | 4,800 | 26,000 |
| 1990/04/18 | 0 | 5,290 | 5,100 | 5,150 | 132,000 |
| 1990/04/17 | 0 | 4,990 | 4,520 | 4,990 | 141,000 |
| 1990/04/16 | 0 | 4,490 | 4,150 | 4,490 | 67,000 |
| 1990/04/13 | 0 | 4,100 | 3,800 | 4,050 | 24,000 |
| 1990/04/12 | 0 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1990/04/11 | 0 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1990/04/10 | 0 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1990/04/09 | 0 | 3,850 | 3,780 | 3,850 | 3,000 |
| 1990/04/06 | 0 | 3,850 | 3,580 | 3,850 | 4,000 |
| 1990/04/05 | 0 | 3,700 | 3,580 | 3,580 | 5,000 |
| 1990/04/04 | 0 | 3,700 | 3,600 | 3,700 | 7,000 |
| 1990/04/03 | 0 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1990/04/02 | 0 | 3,550 | 3,550 | 3,550 | 3,000 |
| 1990/03/30 | 0 | 4,000 | 3,710 | 3,710 | 7,000 |
| 1990/03/29 | 0 | 3,850 | 3,710 | 3,850 | 10,000 |
| 1990/03/28 | 0 | 3,790 | 3,750 | 3,790 | 4,000 |
| 1990/03/27 | 0 | 3,800 | 3,780 | 3,790 | 12,000 |
| 1990/03/26 | 0 | 3,800 | 3,790 | 3,790 | 3,000 |
| 1990/03/23 | 0 | 3,800 | 3,710 | 3,710 | 13,000 |
| 1990/03/22 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1990/03/20 | 0 | 4,000 | 3,900 | 3,900 | 16,000 |
| 1990/03/19 | 0 | 4,060 | 3,950 | 3,950 | 26,000 |
| 1990/03/16 | 0 | 4,060 | 3,950 | 3,950 | 7,000 |
| 1990/03/15 | 0 | 4,000 | 3,950 | 4,000 | 7,000 |
| 1990/03/14 | 0 | 4,100 | 3,950 | 3,950 | 8,000 |
| 1990/03/13 | 0 | 4,200 | 4,010 | 4,100 | 26,000 |
| 1990/03/12 | 0 | 4,200 | 4,010 | 4,200 | 53,000 |
| 1990/03/09 | 0 | 3,970 | 3,890 | 3,960 | 23,000 |
| 1990/03/08 | 0 | 3,900 | 3,760 | 3,850 | 28,000 |
| 1990/03/07 | 0 | 3,800 | 3,700 | 3,800 | 11,000 |
| 1990/03/06 | 0 | 3,750 | 3,700 | 3,750 | 9,000 |
| 1990/03/05 | 0 | 3,750 | 3,650 | 3,750 | 11,000 |
| 1990/03/02 | 0 | 3,790 | 3,700 | 3,750 | 13,000 |
| 1990/03/01 | 0 | 3,830 | 3,700 | 3,830 | 24,000 |
| 1990/02/28 | 0 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1990/02/27 | 0 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1990/02/23 | 0 | 3,690 | 3,600 | 3,600 | 5,000 |
| 1990/02/22 | 0 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1990/02/21 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/02/20 | 0 | 3,990 | 3,750 | 3,990 | 17,000 |
| 1990/02/19 | 0 | 3,800 | 3,500 | 3,800 | 10,000 |
| 1990/02/16 | 0 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1990/02/15 | 0 | 3,750 | 3,640 | 3,700 | 7,000 |
| 1990/02/14 | 0 | 3,800 | 3,760 | 3,800 | 6,000 |
| 1990/02/13 | 0 | 3,950 | 3,900 | 3,900 | 3,000 |
| 1990/02/09 | 0 | 3,980 | 3,800 | 3,980 | 23,000 |
| 1990/02/08 | 0 | 3,800 | 3,790 | 3,800 | 6,000 |
| 1990/02/07 | 0 | 3,900 | 3,900 | 3,900 | 21,000 |
| 1990/02/06 | 0 | 3,950 | 3,900 | 3,900 | 15,000 |
| 1990/02/05 | 0 | 4,050 | 4,000 | 4,000 | 41,000 |
| 1990/02/02 | 0 | 4,000 | 3,700 | 4,000 | 73,000 |
| 1990/02/01 | 0 | 3,790 | 3,610 | 3,740 | 69,000 |
| 1990/01/31 | 0 | 3,850 | 3,830 | 3,830 | 12,000 |
| 1990/01/30 | 0 | 3,900 | 3,900 | 3,900 | 25,000 |
| 1990/01/29 | 0 | 4,000 | 3,900 | 4,000 | 9,000 |
| 1990/01/26 | 0 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1990/01/25 | 0 | 4,160 | 4,100 | 4,100 | 7,000 |
| 1990/01/24 | 0 | 4,110 | 4,110 | 4,110 | 2,000 |
| 1990/01/23 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/01/22 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/01/19 | 0 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1990/01/17 | 0 | 4,490 | 4,490 | 4,490 | 1,000 |
| 1990/01/16 | 0 | 4,500 | 4,400 | 4,500 | 7,000 |
| 1990/01/12 | 0 | 4,300 | 4,100 | 4,300 | 12,000 |
| 1990/01/11 | 0 | 4,150 | 4,100 | 4,100 | 4,000 |
| 1990/01/10 | 0 | 3,900 | 3,800 | 3,800 | 16,000 |
| 1990/01/09 | 0 | 4,150 | 4,100 | 4,100 | 8,000 |
| 1990/01/08 | 0 | 4,400 | 4,300 | 4,300 | 28,000 |
| 1990/01/05 | 0 | 4,200 | 4,200 | 4,200 | 23,000 |
| 1990/01/04 | 0 | 4,000 | 4,000 | 4,000 | 4,000 |