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 |
---|---|---|---|---|---|
2001/12/27 | 624 | 624 | 624 | 624 | 1,000 |
2001/12/26 | 624 | 624 | 624 | 624 | 1,000 |
2001/12/21 | 610 | 620 | 610 | 620 | 5,000 |
2001/12/20 | 604 | 604 | 604 | 604 | 1,000 |
2001/12/19 | 603 | 603 | 603 | 603 | 1,000 |
2001/12/18 | 602 | 602 | 602 | 602 | 1,000 |
2001/12/17 | 600 | 600 | 600 | 600 | 8,000 |
2001/12/14 | 600 | 600 | 600 | 600 | 7,000 |
2001/12/11 | 601 | 601 | 600 | 600 | 3,000 |
2001/12/10 | 610 | 610 | 600 | 600 | 5,000 |
2001/12/07 | 602 | 610 | 602 | 610 | 2,000 |
2001/12/06 | 640 | 640 | 601 | 601 | 4,000 |
2001/12/04 | 640 | 640 | 640 | 640 | 1,000 |
2001/12/03 | 640 | 640 | 640 | 640 | 1,000 |
2001/11/30 | 640 | 640 | 640 | 640 | 1,000 |
2001/11/29 | 640 | 640 | 640 | 640 | 1,000 |
2001/11/27 | 677 | 677 | 677 | 677 | 1,000 |
2001/11/22 | 675 | 675 | 675 | 675 | 1,000 |
2001/11/20 | 650 | 650 | 640 | 640 | 3,000 |
2001/11/14 | 660 | 660 | 660 | 660 | 1,000 |
2001/11/06 | 660 | 660 | 660 | 660 | 2,000 |
2001/11/05 | 672 | 672 | 660 | 660 | 2,000 |
2001/11/01 | 685 | 685 | 685 | 685 | 1,000 |
2001/10/31 | 685 | 685 | 685 | 685 | 1,000 |
2001/10/30 | 710 | 710 | 710 | 710 | 2,000 |
2001/10/29 | 710 | 710 | 710 | 710 | 1,000 |
2001/10/24 | 650 | 650 | 650 | 650 | 1,000 |
2001/10/23 | 695 | 695 | 695 | 695 | 1,000 |
2001/10/19 | 690 | 690 | 690 | 690 | 1,000 |
2001/10/18 | 690 | 690 | 690 | 690 | 3,000 |
2001/10/17 | 660 | 660 | 660 | 660 | 1,000 |
2001/10/16 | 690 | 690 | 690 | 690 | 1,000 |
2001/10/12 | 680 | 680 | 680 | 680 | 1,000 |
2001/10/09 | 660 | 660 | 660 | 660 | 1,000 |
2001/10/05 | 670 | 670 | 670 | 670 | 1,000 |
2001/10/02 | 700 | 700 | 700 | 700 | 1,000 |
2001/10/01 | 700 | 700 | 700 | 700 | 1,000 |
2001/09/28 | 677 | 677 | 677 | 677 | 1,000 |
2001/09/27 | 677 | 677 | 677 | 677 | 1,000 |
2001/09/25 | 650 | 650 | 650 | 650 | 6,000 |
2001/09/21 | 650 | 650 | 650 | 650 | 3,000 |
2001/09/20 | 650 | 650 | 650 | 650 | 1,000 |
2001/09/19 | 650 | 651 | 650 | 651 | 2,000 |
2001/09/18 | 650 | 650 | 650 | 650 | 1,000 |
2001/09/17 | 650 | 650 | 650 | 650 | 6,000 |
2001/09/14 | 650 | 650 | 650 | 650 | 1,000 |
2001/09/13 | 650 | 650 | 650 | 650 | 3,000 |
2001/09/12 | 650 | 650 | 650 | 650 | 28,000 |
2001/09/11 | 650 | 650 | 650 | 650 | 2,000 |
2001/09/10 | 651 | 651 | 651 | 651 | 1,000 |
2001/09/05 | 670 | 670 | 670 | 670 | 1,000 |
2001/09/04 | 670 | 670 | 669 | 669 | 3,000 |
2001/09/03 | 670 | 670 | 670 | 670 | 1,000 |
2001/08/31 | 670 | 670 | 670 | 670 | 3,000 |
2001/08/30 | 672 | 672 | 670 | 670 | 2,000 |
2001/08/27 | 670 | 670 | 670 | 670 | 1,000 |
2001/08/24 | 670 | 670 | 670 | 670 | 2,000 |
2001/08/23 | 680 | 680 | 670 | 670 | 5,000 |
2001/08/22 | 680 | 680 | 680 | 680 | 2,000 |
2001/08/21 | 680 | 680 | 680 | 680 | 1,000 |
2001/08/15 | 700 | 700 | 700 | 700 | 2,000 |
2001/08/14 | 700 | 700 | 700 | 700 | 4,000 |
2001/08/13 | 700 | 700 | 700 | 700 | 1,000 |
2001/08/10 | 700 | 700 | 698 | 698 | 3,000 |
2001/08/07 | 697 | 697 | 697 | 697 | 1,000 |
2001/08/02 | 710 | 720 | 710 | 720 | 2,000 |
2001/07/31 | 660 | 660 | 660 | 660 | 1,000 |
2001/07/27 | 700 | 700 | 700 | 700 | 1,000 |
2001/07/26 | 710 | 710 | 710 | 710 | 4,000 |
2001/07/25 | 710 | 710 | 710 | 710 | 1,000 |
2001/07/24 | 700 | 720 | 700 | 720 | 4,000 |
2001/07/18 | 720 | 720 | 710 | 710 | 4,000 |
2001/07/17 | 740 | 740 | 720 | 720 | 2,000 |
2001/07/16 | 730 | 730 | 730 | 730 | 1,000 |
2001/07/11 | 719 | 719 | 719 | 719 | 1,000 |
2001/07/10 | 715 | 715 | 715 | 715 | 1,000 |
2001/07/09 | 715 | 715 | 715 | 715 | 3,000 |
2001/07/06 | 789 | 789 | 789 | 789 | 1,000 |
2001/07/05 | 790 | 790 | 790 | 790 | 1,000 |
2001/07/02 | 735 | 735 | 735 | 735 | 1,000 |
2001/06/29 | 730 | 730 | 730 | 730 | 2,000 |
2001/06/28 | 730 | 730 | 730 | 730 | 2,000 |
2001/06/26 | 715 | 715 | 715 | 715 | 4,000 |
2001/06/25 | 765 | 765 | 765 | 765 | 1,000 |
2001/06/22 | 760 | 760 | 760 | 760 | 2,000 |
2001/06/21 | 760 | 760 | 760 | 760 | 1,000 |
2001/06/20 | 760 | 760 | 760 | 760 | 1,000 |
2001/06/19 | 755 | 755 | 755 | 755 | 2,000 |
2001/06/15 | 780 | 780 | 780 | 780 | 2,000 |
2001/06/13 | 810 | 810 | 810 | 810 | 12,000 |
2001/06/11 | 810 | 810 | 810 | 810 | 2,000 |
2001/06/07 | 801 | 801 | 801 | 801 | 2,000 |
2001/06/06 | 814 | 814 | 814 | 814 | 1,000 |
2001/06/01 | 806 | 806 | 805 | 805 | 3,000 |
2001/05/31 | 830 | 830 | 805 | 805 | 3,000 |
2001/05/30 | 865 | 865 | 830 | 830 | 5,000 |
2001/05/29 | 890 | 895 | 880 | 880 | 4,000 |
2001/05/28 | 890 | 890 | 890 | 890 | 1,000 |
2001/05/25 | 865 | 900 | 865 | 900 | 3,000 |
2001/05/24 | 929 | 940 | 860 | 860 | 23,000 |
2001/05/23 | 900 | 970 | 890 | 950 | 92,000 |
2001/05/22 | 800 | 870 | 800 | 870 | 22,000 |
2001/05/21 | 760 | 770 | 760 | 770 | 4,000 |
2001/05/18 | 760 | 760 | 760 | 760 | 2,000 |
2001/05/15 | 780 | 780 | 780 | 780 | 6,000 |
2001/05/11 | 799 | 799 | 780 | 780 | 2,000 |
2001/05/10 | 765 | 800 | 765 | 800 | 6,000 |
2001/05/08 | 830 | 840 | 795 | 795 | 11,000 |
2001/05/07 | 740 | 800 | 740 | 800 | 13,000 |
2001/05/02 | 688 | 740 | 688 | 740 | 2,000 |
2001/05/01 | 670 | 678 | 670 | 678 | 2,000 |
2001/04/27 | 648 | 668 | 648 | 668 | 2,000 |
2001/04/26 | 648 | 648 | 648 | 648 | 1,000 |
2001/04/25 | 641 | 648 | 641 | 648 | 3,000 |
2001/04/24 | 640 | 640 | 638 | 640 | 3,000 |
2001/04/23 | 639 | 639 | 639 | 639 | 1,000 |
2001/04/19 | 640 | 640 | 640 | 640 | 1,000 |
2001/04/18 | 640 | 640 | 640 | 640 | 1,000 |
2001/04/16 | 637 | 637 | 637 | 637 | 5,000 |
2001/04/13 | 639 | 639 | 639 | 639 | 1,000 |
2001/04/12 | 630 | 630 | 630 | 630 | 2,000 |
2001/04/11 | 630 | 630 | 630 | 630 | 2,000 |
2001/04/10 | 630 | 630 | 630 | 630 | 2,000 |
2001/04/09 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/06 | 642 | 642 | 640 | 640 | 2,000 |
2001/04/05 | 640 | 640 | 640 | 640 | 1,000 |
2001/04/04 | 640 | 640 | 640 | 640 | 1,000 |
2001/04/03 | 648 | 648 | 640 | 640 | 3,000 |
2001/04/02 | 649 | 649 | 649 | 649 | 1,000 |
2001/03/30 | 650 | 650 | 649 | 649 | 3,000 |
2001/03/28 | 611 | 611 | 611 | 611 | 1,000 |
2001/03/27 | 610 | 610 | 610 | 610 | 2,000 |
2001/03/26 | 605 | 605 | 605 | 605 | 3,000 |
2001/03/23 | 600 | 610 | 600 | 600 | 4,000 |
2001/03/22 | 600 | 600 | 600 | 600 | 1,000 |
2001/03/21 | 610 | 610 | 600 | 600 | 8,000 |
2001/03/19 | 605 | 605 | 605 | 605 | 1,000 |
2001/03/16 | 650 | 650 | 635 | 635 | 5,000 |
2001/03/15 | 650 | 650 | 650 | 650 | 4,000 |
2001/03/14 | 655 | 655 | 650 | 650 | 4,000 |
2001/03/13 | 680 | 680 | 655 | 655 | 5,000 |
2001/03/12 | 670 | 683 | 670 | 670 | 3,000 |
2001/03/09 | 654 | 654 | 654 | 654 | 2,000 |
2001/03/08 | 660 | 660 | 654 | 654 | 5,000 |
2001/03/07 | 621 | 661 | 621 | 654 | 12,000 |
2001/03/05 | 600 | 600 | 600 | 600 | 1,000 |
2001/03/02 | 610 | 610 | 600 | 610 | 6,000 |
2001/03/01 | 630 | 630 | 610 | 610 | 6,000 |
2001/02/28 | 620 | 640 | 620 | 630 | 4,000 |
2001/02/27 | 600 | 620 | 590 | 620 | 11,000 |
2001/02/26 | 592 | 610 | 590 | 590 | 21,000 |
2001/02/23 | 560 | 560 | 560 | 560 | 2,000 |
2001/02/22 | 570 | 570 | 560 | 560 | 5,000 |
2001/02/21 | 580 | 580 | 570 | 570 | 4,000 |
2001/02/20 | 590 | 590 | 580 | 580 | 2,000 |
2001/02/19 | 580 | 580 | 580 | 580 | 1,000 |
2001/02/16 | 585 | 590 | 585 | 590 | 3,000 |
2001/02/15 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/14 | 572 | 580 | 572 | 580 | 2,000 |
2001/02/13 | 546 | 546 | 546 | 546 | 1,000 |
2001/02/09 | 546 | 546 | 546 | 546 | 2,000 |
2001/02/08 | 545 | 550 | 545 | 545 | 3,000 |
2001/02/07 | 570 | 570 | 540 | 540 | 13,000 |
2001/02/06 | 570 | 570 | 570 | 570 | 2,000 |
2001/02/05 | 600 | 600 | 575 | 595 | 6,000 |
2001/02/02 | 610 | 620 | 600 | 620 | 20,000 |
2001/02/01 | 570 | 570 | 570 | 570 | 1,000 |
2001/01/31 | 535 | 535 | 535 | 535 | 6,000 |
2001/01/30 | 535 | 535 | 535 | 535 | 1,000 |
2001/01/29 | 530 | 530 | 530 | 530 | 1,000 |
2001/01/26 | 535 | 535 | 520 | 520 | 4,000 |
2001/01/25 | 520 | 520 | 520 | 520 | 3,000 |
2001/01/24 | 520 | 520 | 520 | 520 | 1,000 |
2001/01/22 | 510 | 510 | 500 | 500 | 32,000 |
2001/01/19 | 520 | 520 | 502 | 510 | 20,000 |
2001/01/18 | 529 | 529 | 520 | 520 | 12,000 |
2001/01/17 | 520 | 531 | 520 | 530 | 15,000 |
2001/01/16 | 530 | 535 | 530 | 530 | 8,000 |
2001/01/15 | 540 | 540 | 540 | 540 | 3,000 |
2001/01/12 | 549 | 550 | 549 | 550 | 2,000 |
2001/01/11 | 560 | 560 | 550 | 550 | 7,000 |
2001/01/10 | 588 | 588 | 580 | 580 | 2,000 |
2001/01/09 | 595 | 595 | 590 | 590 | 5,000 |
2001/01/05 | 600 | 600 | 587 | 600 | 7,000 |
2001/01/04 | 600 | 600 | 600 | 600 | 1,000 |