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 |
|---|---|---|---|---|---|
| 1995/12/26 | 3,400 | 3,500 | 3,350 | 3,500 | 9,000 |
| 1995/12/25 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1995/12/22 | 3,500 | 3,500 | 3,350 | 3,400 | 8,000 |
| 1995/12/21 | 3,700 | 3,700 | 3,510 | 3,510 | 26,000 |
| 1995/12/20 | 3,600 | 3,650 | 3,600 | 3,650 | 14,000 |
| 1995/12/18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1995/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1995/12/13 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1995/12/12 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1995/12/11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1995/12/06 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1995/11/17 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 |
| 1995/11/15 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 |
| 1995/11/14 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 |
| 1995/11/13 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 |
| 1995/11/07 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 |
| 1995/11/06 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 |
| 1995/11/02 | 4,130 | 4,140 | 4,130 | 4,140 | 2,000 |
| 1995/11/01 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 |
| 1995/10/31 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 |
| 1995/10/25 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1995/10/24 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1995/10/20 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1995/10/19 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 |
| 1995/10/13 | 4,350 | 4,350 | 4,350 | 4,350 | 2,000 |
| 1995/10/11 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1995/10/06 | 4,440 | 4,440 | 4,440 | 4,440 | 3,000 |
| 1995/09/27 | 4,440 | 4,440 | 4,440 | 4,440 | 5,000 |
| 1995/09/20 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 |
| 1995/09/19 | 4,440 | 4,440 | 4,440 | 4,440 | 3,000 |
| 1995/09/18 | 4,440 | 4,440 | 4,440 | 4,440 | 15,000 |
| 1995/09/14 | 4,440 | 4,440 | 4,440 | 4,440 | 6,000 |
| 1995/09/12 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 |
| 1995/09/11 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1995/09/08 | 4,810 | 4,820 | 4,790 | 4,820 | 8,000 |
| 1995/09/07 | 4,820 | 4,820 | 4,820 | 4,820 | 2,000 |
| 1995/09/05 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 |
| 1995/09/04 | 4,830 | 4,830 | 4,830 | 4,830 | 3,000 |
| 1995/09/01 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 |
| 1995/08/31 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 1995/08/30 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 |
| 1995/08/29 | 4,820 | 4,820 | 4,820 | 4,820 | 4,000 |
| 1995/08/24 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1995/08/23 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1995/08/22 | 4,650 | 4,800 | 4,640 | 4,800 | 17,000 |
| 1995/08/21 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1995/08/18 | 4,600 | 4,650 | 4,600 | 4,650 | 5,000 |
| 1995/08/17 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1995/08/16 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1995/08/15 | 4,400 | 4,500 | 4,400 | 4,500 | 3,000 |
| 1995/08/14 | 4,400 | 4,410 | 4,400 | 4,400 | 4,000 |
| 1995/08/11 | 4,410 | 4,420 | 4,400 | 4,400 | 4,000 |
| 1995/08/09 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 |
| 1995/08/01 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 |
| 1995/07/31 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1995/07/28 | 4,350 | 4,360 | 4,350 | 4,350 | 8,000 |
| 1995/07/24 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1995/07/21 | 4,470 | 4,470 | 4,410 | 4,410 | 3,000 |
| 1995/07/20 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 |
| 1995/07/17 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 |
| 1995/07/13 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 |
| 1995/07/11 | 4,490 | 4,490 | 4,490 | 4,490 | 5,000 |
| 1995/07/10 | 4,490 | 4,510 | 4,490 | 4,490 | 9,000 |
| 1995/07/07 | 4,490 | 4,490 | 4,450 | 4,490 | 8,000 |
| 1995/07/06 | 4,370 | 4,450 | 4,370 | 4,450 | 4,000 |
| 1995/06/28 | 4,510 | 4,510 | 4,510 | 4,510 | 2,000 |
| 1995/06/26 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 |
| 1995/06/13 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1995/06/07 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1995/06/01 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1995/05/25 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1995/05/19 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 |
| 1995/05/17 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 |
| 1995/05/16 | 4,650 | 4,650 | 4,650 | 4,650 | 7,000 |
| 1995/05/15 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1995/05/12 | 4,640 | 4,650 | 4,630 | 4,650 | 8,000 |
| 1995/05/09 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 |
| 1995/05/08 | 4,740 | 4,740 | 4,720 | 4,720 | 3,000 |
| 1995/05/02 | 4,700 | 4,750 | 4,700 | 4,750 | 4,000 |
| 1995/05/01 | 4,600 | 4,700 | 4,600 | 4,700 | 6,000 |
| 1995/04/28 | 4,300 | 4,600 | 4,300 | 4,600 | 6,000 |
| 1995/04/27 | 4,300 | 4,300 | 4,210 | 4,210 | 6,000 |
| 1995/04/26 | 4,300 | 4,300 | 4,300 | 4,300 | 6,000 |
| 1995/04/25 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 |
| 1995/04/24 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 |
| 1995/04/21 | 4,300 | 4,310 | 4,300 | 4,300 | 5,000 |
| 1995/04/20 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 |
| 1995/04/19 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1995/04/13 | 4,150 | 4,200 | 4,150 | 4,200 | 7,000 |
| 1995/04/12 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1995/04/11 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1995/04/06 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1995/04/05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1995/04/04 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1995/03/31 | 4,100 | 4,100 | 4,050 | 4,100 | 9,000 |
| 1995/03/30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1995/03/29 | 4,050 | 4,080 | 4,050 | 4,080 | 4,000 |
| 1995/03/27 | 4,040 | 4,050 | 4,040 | 4,050 | 2,000 |
| 1995/03/24 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
| 1995/03/23 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1995/03/22 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 |
| 1995/03/20 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 |
| 1995/03/17 | 4,070 | 4,070 | 4,070 | 4,070 | 6,000 |
| 1995/03/15 | 4,110 | 4,110 | 4,080 | 4,080 | 4,000 |
| 1995/03/14 | 4,120 | 4,120 | 4,120 | 4,120 | 3,000 |
| 1995/03/10 | 4,250 | 4,250 | 4,180 | 4,180 | 8,000 |
| 1995/03/09 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 |
| 1995/03/08 | 4,280 | 4,280 | 4,280 | 4,280 | 5,000 |
| 1995/03/07 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 |
| 1995/03/06 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 |
| 1995/03/03 | 4,210 | 4,300 | 4,210 | 4,300 | 4,000 |
| 1995/03/02 | 4,290 | 4,310 | 4,200 | 4,200 | 17,000 |
| 1995/03/01 | 4,200 | 4,300 | 4,200 | 4,300 | 11,000 |
| 1995/02/27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1995/02/24 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1995/02/21 | 4,500 | 4,700 | 4,500 | 4,700 | 2,000 |
| 1995/02/17 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 1995/02/16 | 5,300 | 5,300 | 5,250 | 5,250 | 2,000 |
| 1995/02/10 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1995/02/09 | 5,530 | 5,530 | 5,500 | 5,500 | 3,000 |
| 1995/02/03 | 5,750 | 5,750 | 5,750 | 5,750 | 3,000 |
| 1995/02/01 | 5,500 | 5,510 | 5,500 | 5,500 | 5,000 |
| 1995/01/27 | 6,000 | 6,000 | 6,000 | 6,000 | 4,000 |
| 1995/01/20 | 6,520 | 6,520 | 6,520 | 6,520 | 1,000 |
| 1995/01/19 | 6,530 | 6,530 | 6,530 | 6,530 | 5,000 |
| 1995/01/06 | 6,030 | 6,030 | 6,030 | 6,030 | 3,000 |