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 |
|---|---|---|---|---|---|
| 1993/12/30 | 6,750 | 6,750 | 6,750 | 6,750 | 3,000 |
| 1993/12/29 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 |
| 1993/12/28 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 |
| 1993/12/24 | 6,990 | 6,990 | 6,800 | 6,800 | 5,000 |
| 1993/12/22 | 6,800 | 7,000 | 6,800 | 7,000 | 6,000 |
| 1993/12/20 | 6,670 | 6,670 | 6,670 | 6,670 | 2,000 |
| 1993/12/14 | 6,650 | 6,650 | 6,550 | 6,550 | 8,000 |
| 1993/12/13 | 6,650 | 6,650 | 6,650 | 6,650 | 1,000 |
| 1993/12/10 | 6,650 | 6,650 | 6,650 | 6,650 | 3,000 |
| 1993/12/08 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 1993/12/06 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 |
| 1993/12/01 | 6,880 | 6,950 | 6,880 | 6,900 | 5,000 |
| 1993/11/29 | 6,700 | 6,700 | 6,650 | 6,650 | 6,000 |
| 1993/11/26 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 |
| 1993/11/16 | 6,900 | 6,900 | 6,800 | 6,800 | 3,000 |
| 1993/11/12 | 6,770 | 6,970 | 6,770 | 6,970 | 2,000 |
| 1993/11/11 | 7,000 | 7,000 | 6,770 | 6,770 | 3,000 |
| 1993/11/10 | 6,770 | 6,770 | 6,770 | 6,770 | 2,000 |
| 1993/11/09 | 6,770 | 6,770 | 6,770 | 6,770 | 2,000 |
| 1993/11/05 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 |
| 1993/11/04 | 7,180 | 7,180 | 7,180 | 7,180 | 1,000 |
| 1993/11/02 | 7,250 | 7,250 | 7,200 | 7,200 | 4,000 |
| 1993/10/29 | 7,210 | 7,300 | 7,200 | 7,300 | 12,000 |
| 1993/10/28 | 7,200 | 7,200 | 7,200 | 7,200 | 2,000 |
| 1993/10/27 | 7,150 | 7,200 | 7,150 | 7,200 | 6,000 |
| 1993/10/25 | 7,180 | 7,180 | 7,180 | 7,180 | 2,000 |
| 1993/10/22 | 7,190 | 7,190 | 7,190 | 7,190 | 3,000 |
| 1993/10/21 | 7,290 | 7,290 | 7,200 | 7,200 | 3,000 |
| 1993/10/20 | 7,300 | 7,300 | 7,300 | 7,300 | 10,000 |
| 1993/10/19 | 7,260 | 7,300 | 7,200 | 7,300 | 16,000 |
| 1993/10/18 | 7,300 | 7,300 | 7,300 | 7,300 | 5,000 |
| 1993/10/15 | 7,000 | 7,200 | 7,000 | 7,200 | 7,000 |
| 1993/10/14 | 7,100 | 7,150 | 7,000 | 7,000 | 12,000 |
| 1993/10/13 | 7,000 | 7,000 | 7,000 | 7,000 | 6,000 |
| 1993/10/12 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 |
| 1993/10/08 | 7,000 | 7,000 | 7,000 | 7,000 | 6,000 |
| 1993/10/07 | 7,000 | 7,000 | 6,990 | 6,990 | 2,000 |
| 1993/10/06 | 6,700 | 7,000 | 6,700 | 6,910 | 10,000 |
| 1993/10/05 | 6,600 | 6,700 | 6,600 | 6,700 | 4,000 |
| 1993/10/04 | 6,900 | 6,900 | 6,700 | 6,700 | 15,000 |
| 1993/10/01 | 6,900 | 6,900 | 6,800 | 6,800 | 18,000 |
| 1993/09/30 | 6,900 | 7,100 | 6,900 | 6,990 | 27,000 |
| 1993/09/29 | 6,700 | 6,800 | 6,690 | 6,800 | 21,000 |
| 1993/09/28 | 6,500 | 6,700 | 6,500 | 6,700 | 7,000 |
| 1993/09/27 | 6,500 | 6,500 | 6,490 | 6,500 | 4,000 |
| 1993/09/24 | 6,450 | 6,500 | 6,450 | 6,500 | 3,000 |
| 1993/09/22 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 |
| 1993/09/21 | 6,500 | 6,500 | 6,450 | 6,450 | 11,000 |
| 1993/09/20 | 6,260 | 6,450 | 6,260 | 6,450 | 5,000 |
| 1993/09/17 | 6,250 | 6,250 | 6,220 | 6,250 | 17,000 |
| 1993/09/14 | 6,250 | 6,250 | 6,240 | 6,250 | 4,000 |
| 1993/09/13 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 |
| 1993/09/10 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 |
| 1993/09/09 | 6,400 | 6,400 | 6,300 | 6,300 | 11,000 |
| 1993/09/08 | 6,400 | 6,600 | 6,400 | 6,400 | 23,000 |
| 1993/09/07 | 6,150 | 6,550 | 6,150 | 6,400 | 14,000 |
| 1993/09/06 | 6,000 | 6,000 | 6,000 | 6,000 | 4,000 |
| 1993/09/03 | 6,000 | 6,000 | 5,970 | 5,970 | 16,000 |
| 1993/08/31 | 6,000 | 6,000 | 5,970 | 5,970 | 4,000 |
| 1993/08/30 | 6,000 | 6,000 | 6,000 | 6,000 | 5,000 |
| 1993/08/27 | 6,100 | 6,100 | 6,100 | 6,100 | 4,000 |
| 1993/08/26 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1993/08/25 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1993/08/20 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1993/08/18 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1993/08/17 | 6,010 | 6,010 | 5,980 | 6,000 | 9,000 |
| 1993/08/16 | 6,020 | 6,020 | 6,010 | 6,010 | 2,000 |
| 1993/08/12 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1993/08/11 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1993/08/10 | 6,000 | 6,050 | 6,000 | 6,050 | 7,000 |
| 1993/08/09 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 |
| 1993/08/06 | 6,040 | 6,040 | 6,010 | 6,040 | 3,000 |
| 1993/07/30 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1993/07/29 | 6,150 | 6,150 | 6,000 | 6,000 | 2,000 |
| 1993/07/27 | 6,080 | 6,080 | 6,070 | 6,070 | 2,000 |
| 1993/07/26 | 6,070 | 6,070 | 6,070 | 6,070 | 2,000 |
| 1993/07/23 | 6,070 | 6,070 | 6,000 | 6,000 | 4,000 |
| 1993/07/21 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1993/07/20 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 |
| 1993/07/19 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1993/07/15 | 6,000 | 6,010 | 6,000 | 6,010 | 4,000 |
| 1993/07/14 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1993/07/13 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1993/07/12 | 6,000 | 6,090 | 6,000 | 6,050 | 9,000 |
| 1993/07/09 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1993/07/08 | 6,050 | 6,050 | 5,900 | 5,900 | 50,000 |
| 1993/07/07 | 6,090 | 6,090 | 6,090 | 6,090 | 1,000 |
| 1993/07/02 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1993/06/30 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 1993/06/28 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 1993/06/22 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 1993/06/18 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 |
| 1993/06/17 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 |
| 1993/06/16 | 5,600 | 5,610 | 5,600 | 5,610 | 4,000 |
| 1993/06/15 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 |
| 1993/06/14 | 5,610 | 5,610 | 5,610 | 5,610 | 2,000 |
| 1993/06/11 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 |
| 1993/06/04 | 5,850 | 5,850 | 5,850 | 5,850 | 3,000 |
| 1993/06/03 | 5,850 | 5,850 | 5,800 | 5,800 | 5,000 |
| 1993/06/01 | 5,850 | 5,900 | 5,850 | 5,850 | 12,000 |
| 1993/05/28 | 5,810 | 5,900 | 5,800 | 5,900 | 4,000 |
| 1993/05/25 | 5,750 | 5,800 | 5,750 | 5,800 | 2,000 |
| 1993/05/24 | 5,900 | 5,900 | 5,800 | 5,800 | 4,000 |
| 1993/05/20 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1993/05/19 | 5,900 | 5,900 | 5,750 | 5,900 | 11,000 |
| 1993/05/18 | 5,700 | 6,000 | 5,700 | 6,000 | 7,000 |
| 1993/05/17 | 5,700 | 5,700 | 5,700 | 5,700 | 7,000 |
| 1993/05/14 | 5,660 | 5,700 | 5,660 | 5,700 | 5,000 |
| 1993/05/13 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 |
| 1993/05/12 | 5,600 | 5,690 | 5,600 | 5,600 | 8,000 |
| 1993/05/11 | 5,520 | 5,570 | 5,520 | 5,570 | 2,000 |
| 1993/05/10 | 5,470 | 5,470 | 5,470 | 5,470 | 3,000 |
| 1993/05/07 | 5,500 | 5,500 | 5,450 | 5,450 | 4,000 |
| 1993/05/06 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1993/04/30 | 5,600 | 5,600 | 5,500 | 5,500 | 3,000 |
| 1993/04/28 | 5,330 | 5,500 | 5,330 | 5,450 | 7,000 |
| 1993/04/27 | 5,300 | 5,310 | 5,300 | 5,300 | 3,000 |
| 1993/04/26 | 5,270 | 5,270 | 5,200 | 5,270 | 5,000 |
| 1993/04/22 | 5,100 | 5,100 | 5,000 | 5,000 | 2,000 |
| 1993/04/21 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1993/04/20 | 5,590 | 5,600 | 5,590 | 5,600 | 4,000 |
| 1993/04/15 | 5,600 | 5,700 | 5,600 | 5,700 | 15,000 |
| 1993/04/14 | 5,650 | 5,650 | 5,620 | 5,620 | 4,000 |
| 1993/04/13 | 5,650 | 5,650 | 5,650 | 5,650 | 3,000 |
| 1993/04/12 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 |
| 1993/04/09 | 5,700 | 5,700 | 5,700 | 5,700 | 12,000 |
| 1993/04/08 | 5,350 | 5,600 | 5,350 | 5,600 | 9,000 |
| 1993/04/07 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1993/04/06 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 |
| 1993/04/05 | 5,170 | 5,300 | 5,170 | 5,300 | 2,000 |
| 1993/04/02 | 5,100 | 5,110 | 5,100 | 5,110 | 5,000 |
| 1993/04/01 | 5,000 | 5,020 | 5,000 | 5,020 | 5,000 |
| 1993/03/31 | 4,850 | 4,930 | 4,850 | 4,910 | 16,000 |
| 1993/03/30 | 4,890 | 4,890 | 4,850 | 4,850 | 3,000 |
| 1993/03/29 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 |
| 1993/03/25 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1993/03/24 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1993/03/23 | 4,700 | 4,700 | 4,700 | 4,700 | 16,000 |
| 1993/03/19 | 4,700 | 4,700 | 4,700 | 4,700 | 16,000 |
| 1993/03/18 | 4,720 | 4,720 | 4,720 | 4,720 | 10,000 |
| 1993/03/17 | 4,610 | 4,700 | 4,550 | 4,700 | 24,000 |
| 1993/03/16 | 4,500 | 4,600 | 4,500 | 4,500 | 8,000 |
| 1993/03/15 | 4,200 | 4,500 | 4,200 | 4,500 | 7,000 |
| 1993/03/11 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 |
| 1993/03/08 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1993/03/03 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 |
| 1993/03/02 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1993/03/01 | 4,500 | 4,550 | 4,500 | 4,550 | 2,000 |
| 1993/02/26 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 |
| 1993/02/25 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 |
| 1993/02/24 | 4,250 | 4,250 | 4,250 | 4,250 | 5,000 |
| 1993/02/19 | 4,500 | 4,500 | 4,500 | 4,500 | 9,000 |
| 1993/02/18 | 4,450 | 4,550 | 4,450 | 4,550 | 10,000 |
| 1993/02/17 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1993/02/16 | 4,300 | 4,450 | 4,300 | 4,450 | 5,000 |
| 1993/02/15 | 4,100 | 4,200 | 4,100 | 4,200 | 42,000 |
| 1993/02/12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1993/02/10 | 4,000 | 4,050 | 4,000 | 4,050 | 3,000 |
| 1993/02/08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1993/02/05 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1993/02/03 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1993/01/28 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1993/01/27 | 4,010 | 4,010 | 4,010 | 4,010 | 3,000 |
| 1993/01/25 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1993/01/22 | 4,100 | 4,100 | 4,000 | 4,000 | 4,000 |
| 1993/01/21 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1993/01/20 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1993/01/19 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 |
| 1993/01/18 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 1993/01/14 | 4,110 | 4,200 | 4,110 | 4,200 | 3,000 |
| 1993/01/13 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1993/01/11 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 |
| 1993/01/07 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1993/01/06 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1993/01/04 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |