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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,284 | 1,284 | 1,265 | 1,284 | 5,000 |
| 2005/12/29 | 1,295 | 1,295 | 1,275 | 1,284 | 6,200 |
| 2005/12/28 | 1,320 | 1,320 | 1,300 | 1,302 | 2,200 |
| 2005/12/27 | 1,310 | 1,322 | 1,300 | 1,303 | 10,400 |
| 2005/12/26 | 1,287 | 1,328 | 1,287 | 1,322 | 6,700 |
| 2005/12/22 | 1,265 | 1,280 | 1,264 | 1,278 | 9,200 |
| 2005/12/21 | 1,265 | 1,284 | 1,262 | 1,266 | 4,100 |
| 2005/12/20 | 1,293 | 1,300 | 1,285 | 1,285 | 11,200 |
| 2005/12/19 | 1,330 | 1,335 | 1,285 | 1,299 | 7,100 |
| 2005/12/16 | 1,350 | 1,360 | 1,350 | 1,350 | 11,600 |
| 2005/12/15 | 1,368 | 1,368 | 1,356 | 1,356 | 7,700 |
| 2005/12/14 | 1,368 | 1,368 | 1,360 | 1,360 | 8,600 |
| 2005/12/13 | 1,367 | 1,368 | 1,360 | 1,360 | 5,100 |
| 2005/12/12 | 1,360 | 1,363 | 1,350 | 1,360 | 18,100 |
| 2005/12/09 | 1,370 | 1,370 | 1,350 | 1,363 | 17,900 |
| 2005/12/08 | 1,371 | 1,371 | 1,360 | 1,364 | 8,400 |
| 2005/12/07 | 1,377 | 1,377 | 1,355 | 1,370 | 7,100 |
| 2005/12/06 | 1,353 | 1,375 | 1,353 | 1,366 | 25,000 |
| 2005/12/05 | 1,347 | 1,347 | 1,318 | 1,340 | 14,700 |
| 2005/12/02 | 1,300 | 1,341 | 1,299 | 1,333 | 40,700 |
| 2005/12/01 | 1,299 | 1,300 | 1,295 | 1,300 | 6,500 |
| 2005/11/30 | 1,282 | 1,305 | 1,282 | 1,297 | 12,300 |
| 2005/11/29 | 1,273 | 1,281 | 1,257 | 1,281 | 9,700 |
| 2005/11/28 | 1,284 | 1,284 | 1,250 | 1,260 | 11,600 |
| 2005/11/25 | 1,255 | 1,284 | 1,255 | 1,258 | 6,800 |
| 2005/11/24 | 1,305 | 1,305 | 1,252 | 1,275 | 9,600 |
| 2005/11/22 | 1,305 | 1,310 | 1,301 | 1,304 | 8,200 |
| 2005/11/21 | 1,334 | 1,334 | 1,300 | 1,300 | 14,500 |
| 2005/11/18 | 1,311 | 1,320 | 1,300 | 1,301 | 8,200 |
| 2005/11/17 | 1,320 | 1,320 | 1,295 | 1,297 | 8,900 |
| 2005/11/16 | 1,325 | 1,347 | 1,291 | 1,291 | 11,100 |
| 2005/11/15 | 1,343 | 1,348 | 1,291 | 1,325 | 19,200 |
| 2005/11/14 | 1,320 | 1,345 | 1,300 | 1,345 | 28,000 |
| 2005/11/11 | 1,298 | 1,300 | 1,260 | 1,300 | 15,000 |
| 2005/11/10 | 1,283 | 1,296 | 1,240 | 1,240 | 13,700 |
| 2005/11/09 | 1,307 | 1,307 | 1,275 | 1,282 | 15,100 |
| 2005/11/08 | 1,308 | 1,315 | 1,305 | 1,306 | 14,200 |
| 2005/11/07 | 1,314 | 1,317 | 1,289 | 1,304 | 14,800 |
| 2005/11/04 | 1,260 | 1,277 | 1,260 | 1,270 | 8,700 |
| 2005/11/02 | 1,210 | 1,233 | 1,210 | 1,233 | 5,800 |
| 2005/11/01 | 1,204 | 1,210 | 1,197 | 1,210 | 9,900 |
| 2005/10/31 | 1,185 | 1,199 | 1,185 | 1,192 | 8,700 |
| 2005/10/28 | 1,172 | 1,178 | 1,170 | 1,178 | 6,600 |
| 2005/10/27 | 1,195 | 1,197 | 1,170 | 1,175 | 21,600 |
| 2005/10/26 | 1,140 | 1,195 | 1,130 | 1,175 | 47,600 |
| 2005/10/25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,300 |
| 2005/10/24 | 1,426 | 1,439 | 1,420 | 1,420 | 7,000 |
| 2005/10/21 | 1,410 | 1,425 | 1,403 | 1,425 | 15,100 |
| 2005/10/20 | 1,440 | 1,445 | 1,410 | 1,410 | 10,400 |
| 2005/10/19 | 1,401 | 1,439 | 1,401 | 1,439 | 32,500 |
| 2005/10/18 | 1,422 | 1,422 | 1,400 | 1,419 | 3,800 |
| 2005/10/17 | 1,400 | 1,422 | 1,382 | 1,422 | 23,600 |
| 2005/10/14 | 1,400 | 1,419 | 1,400 | 1,405 | 14,000 |
| 2005/10/13 | 1,395 | 1,409 | 1,370 | 1,394 | 16,500 |
| 2005/10/12 | 1,349 | 1,415 | 1,349 | 1,415 | 34,600 |
| 2005/10/11 | 1,365 | 1,365 | 1,351 | 1,351 | 7,000 |
| 2005/10/07 | 1,320 | 1,360 | 1,320 | 1,360 | 28,900 |
| 2005/10/06 | 1,338 | 1,338 | 1,300 | 1,330 | 19,200 |
| 2005/10/05 | 1,296 | 1,325 | 1,281 | 1,320 | 35,400 |
| 2005/10/04 | 1,300 | 1,300 | 1,276 | 1,276 | 8,700 |
| 2005/10/03 | 1,271 | 1,299 | 1,257 | 1,299 | 10,900 |
| 2005/09/30 | 1,296 | 1,296 | 1,256 | 1,276 | 9,000 |
| 2005/09/29 | 1,319 | 1,320 | 1,290 | 1,320 | 31,000 |
| 2005/09/28 | 1,203 | 1,260 | 1,203 | 1,260 | 16,000 |
| 2005/09/27 | 1,220 | 1,220 | 1,200 | 1,201 | 7,000 |
| 2005/09/26 | 1,182 | 1,219 | 1,182 | 1,200 | 13,000 |
| 2005/09/22 | 1,180 | 1,180 | 1,175 | 1,175 | 6,000 |
| 2005/09/21 | 1,189 | 1,190 | 1,171 | 1,185 | 14,000 |
| 2005/09/20 | 1,128 | 1,171 | 1,128 | 1,171 | 7,000 |
| 2005/09/16 | 1,146 | 1,147 | 1,128 | 1,128 | 5,000 |
| 2005/09/15 | 1,164 | 1,164 | 1,128 | 1,128 | 8,000 |
| 2005/09/14 | 1,155 | 1,155 | 1,145 | 1,145 | 3,000 |
| 2005/09/13 | 1,136 | 1,136 | 1,113 | 1,115 | 7,000 |
| 2005/09/12 | 1,150 | 1,150 | 1,106 | 1,106 | 6,000 |
| 2005/09/09 | 1,164 | 1,164 | 1,150 | 1,150 | 4,000 |
| 2005/09/08 | 1,160 | 1,160 | 1,153 | 1,153 | 2,000 |
| 2005/09/07 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2005/09/06 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2005/09/05 | 1,145 | 1,149 | 1,142 | 1,142 | 3,000 |
| 2005/09/02 | 1,150 | 1,150 | 1,145 | 1,145 | 3,000 |
| 2005/09/01 | 1,141 | 1,160 | 1,141 | 1,160 | 6,000 |
| 2005/08/31 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 2005/08/30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/08/26 | 1,130 | 1,130 | 1,105 | 1,105 | 9,000 |
| 2005/08/25 | 1,110 | 1,110 | 1,101 | 1,105 | 4,000 |
| 2005/08/24 | 1,111 | 1,130 | 1,100 | 1,130 | 8,000 |
| 2005/08/23 | 1,134 | 1,135 | 1,122 | 1,122 | 9,000 |
| 2005/08/22 | 1,150 | 1,160 | 1,132 | 1,132 | 7,000 |
| 2005/08/19 | 1,140 | 1,141 | 1,140 | 1,141 | 2,000 |
| 2005/08/18 | 1,166 | 1,170 | 1,160 | 1,160 | 6,000 |
| 2005/08/17 | 1,198 | 1,198 | 1,172 | 1,172 | 6,000 |
| 2005/08/16 | 1,200 | 1,250 | 1,200 | 1,200 | 31,000 |
| 2005/08/15 | 1,131 | 1,150 | 1,131 | 1,150 | 3,000 |
| 2005/08/12 | 1,112 | 1,112 | 1,111 | 1,111 | 2,000 |
| 2005/08/11 | 1,115 | 1,115 | 1,111 | 1,111 | 3,000 |
| 2005/08/10 | 1,086 | 1,100 | 1,086 | 1,096 | 6,000 |
| 2005/08/09 | 1,055 | 1,077 | 1,055 | 1,077 | 21,000 |
| 2005/08/08 | 1,071 | 1,071 | 1,055 | 1,065 | 12,000 |
| 2005/08/05 | 1,091 | 1,095 | 1,073 | 1,073 | 8,000 |
| 2005/08/04 | 1,169 | 1,169 | 1,087 | 1,091 | 7,000 |
| 2005/08/03 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 |
| 2005/08/02 | 1,135 | 1,135 | 1,115 | 1,115 | 10,000 |
| 2005/08/01 | 1,190 | 1,190 | 1,146 | 1,146 | 10,000 |
| 2005/07/29 | 1,235 | 1,235 | 1,140 | 1,140 | 28,000 |
| 2005/07/28 | 1,295 | 1,295 | 1,235 | 1,235 | 46,000 |
| 2005/07/27 | 1,140 | 1,300 | 1,140 | 1,235 | 78,000 |
| 2005/07/26 | 1,071 | 1,100 | 1,071 | 1,100 | 16,000 |
| 2005/07/25 | 1,080 | 1,089 | 1,070 | 1,070 | 3,000 |
| 2005/07/22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2005/07/21 | 1,080 | 1,080 | 1,072 | 1,072 | 9,000 |
| 2005/07/20 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 |
| 2005/07/19 | 1,100 | 1,100 | 1,087 | 1,087 | 6,000 |
| 2005/07/15 | 1,100 | 1,100 | 1,055 | 1,080 | 24,000 |
| 2005/07/14 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 2005/07/13 | 1,120 | 1,120 | 1,100 | 1,100 | 12,000 |
| 2005/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/07/07 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2005/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/07/04 | 1,130 | 1,130 | 1,121 | 1,121 | 2,000 |
| 2005/07/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/06/28 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 |
| 2005/06/27 | 1,102 | 1,102 | 1,100 | 1,100 | 6,000 |
| 2005/06/24 | 1,140 | 1,140 | 1,116 | 1,116 | 4,000 |
| 2005/06/23 | 1,159 | 1,159 | 1,140 | 1,140 | 3,000 |
| 2005/06/22 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 2005/06/20 | 1,135 | 1,155 | 1,135 | 1,155 | 2,000 |
| 2005/06/17 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 |
| 2005/06/16 | 1,140 | 1,145 | 1,130 | 1,130 | 5,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,140 | 1,140 | 3,000 |
| 2005/06/14 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2005/06/13 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 |
| 2005/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/06/08 | 1,081 | 1,081 | 1,081 | 1,081 | 1,000 |
| 2005/06/07 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 |
| 2005/06/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/06/03 | 1,175 | 1,180 | 1,150 | 1,150 | 9,000 |
| 2005/06/02 | 1,174 | 1,175 | 1,174 | 1,175 | 2,000 |
| 2005/06/01 | 1,150 | 1,170 | 1,130 | 1,155 | 10,000 |
| 2005/05/31 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 2005/05/30 | 1,081 | 1,100 | 1,081 | 1,100 | 2,000 |
| 2005/05/27 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 2005/05/26 | 1,170 | 1,170 | 1,100 | 1,100 | 9,000 |
| 2005/05/25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2005/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/05/18 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 |
| 2005/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2005/05/13 | 1,275 | 1,275 | 1,250 | 1,250 | 4,000 |
| 2005/05/12 | 1,240 | 1,275 | 1,230 | 1,275 | 11,000 |
| 2005/05/11 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2005/05/10 | 1,205 | 1,210 | 1,205 | 1,210 | 5,000 |
| 2005/05/09 | 1,220 | 1,220 | 1,205 | 1,205 | 3,000 |
| 2005/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2005/05/02 | 1,270 | 1,270 | 1,210 | 1,210 | 4,000 |
| 2005/04/28 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 |
| 2005/04/27 | 1,250 | 1,250 | 1,200 | 1,201 | 6,000 |
| 2005/04/26 | 1,271 | 1,300 | 1,270 | 1,270 | 10,000 |
| 2005/04/22 | 1,326 | 1,335 | 1,310 | 1,335 | 5,000 |
| 2005/04/21 | 1,313 | 1,314 | 1,270 | 1,300 | 15,000 |
| 2005/04/20 | 1,334 | 1,345 | 1,332 | 1,333 | 11,000 |
| 2005/04/19 | 1,280 | 1,320 | 1,251 | 1,320 | 11,000 |
| 2005/04/18 | 1,320 | 1,320 | 1,250 | 1,250 | 17,000 |
| 2005/04/15 | 1,314 | 1,340 | 1,300 | 1,340 | 22,000 |
| 2005/04/14 | 1,350 | 1,380 | 1,320 | 1,344 | 23,000 |
| 2005/04/13 | 1,454 | 1,465 | 1,400 | 1,400 | 23,000 |
| 2005/04/12 | 1,450 | 1,475 | 1,400 | 1,455 | 46,000 |
| 2005/04/11 | 1,485 | 1,485 | 1,400 | 1,430 | 73,000 |
| 2005/04/08 | 1,390 | 1,440 | 1,360 | 1,430 | 127,000 |
| 2005/04/07 | 1,340 | 1,370 | 1,324 | 1,370 | 26,000 |
| 2005/04/06 | 1,300 | 1,350 | 1,300 | 1,300 | 29,000 |
| 2005/04/05 | 1,310 | 1,330 | 1,300 | 1,300 | 10,000 |
| 2005/04/04 | 1,300 | 1,350 | 1,290 | 1,310 | 32,000 |
| 2005/04/01 | 1,330 | 1,350 | 1,300 | 1,350 | 27,000 |
| 2005/03/31 | 1,293 | 1,313 | 1,240 | 1,313 | 30,000 |
| 2005/03/30 | 1,350 | 1,375 | 1,260 | 1,324 | 42,000 |
| 2005/03/29 | 1,318 | 1,370 | 1,300 | 1,340 | 34,000 |
| 2005/03/28 | 1,360 | 1,369 | 1,311 | 1,320 | 38,000 |
| 2005/03/25 | 1,247 | 1,385 | 1,247 | 1,385 | 136,000 |
| 2005/03/24 | 1,296 | 1,296 | 1,241 | 1,247 | 22,000 |
| 2005/03/23 | 1,300 | 1,300 | 1,210 | 1,298 | 35,000 |
| 2005/03/22 | 1,200 | 1,350 | 1,170 | 1,320 | 91,000 |
| 2005/03/18 | 1,030 | 1,200 | 1,001 | 1,200 | 83,000 |
| 2005/03/17 | 1,013 | 1,050 | 1,000 | 1,040 | 36,000 |
| 2005/03/16 | 927 | 1,021 | 927 | 1,001 | 39,000 |
| 2005/03/15 | 925 | 925 | 920 | 921 | 11,000 |
| 2005/03/14 | 920 | 928 | 920 | 928 | 2,000 |
| 2005/03/11 | 935 | 935 | 916 | 916 | 13,000 |
| 2005/03/10 | 968 | 968 | 930 | 955 | 8,000 |
| 2005/03/09 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/03/08 | 978 | 978 | 970 | 970 | 5,000 |
| 2005/03/07 | 916 | 978 | 916 | 978 | 19,000 |
| 2005/03/04 | 895 | 910 | 895 | 910 | 18,000 |
| 2005/03/03 | 889 | 919 | 889 | 900 | 28,000 |
| 2005/03/02 | 925 | 925 | 919 | 919 | 2,000 |
| 2005/03/01 | 930 | 930 | 910 | 925 | 14,000 |
| 2005/02/28 | 939 | 939 | 925 | 932 | 13,000 |
| 2005/02/25 | 988 | 988 | 942 | 942 | 19,000 |
| 2005/02/24 | 949 | 1,010 | 932 | 990 | 82,000 |
| 2005/02/23 | 930 | 930 | 930 | 930 | 67,000 |
| 2005/02/22 | 830 | 830 | 830 | 830 | 5,000 |
| 2005/02/21 | 740 | 740 | 730 | 730 | 5,000 |
| 2005/02/18 | 731 | 731 | 730 | 730 | 2,000 |
| 2005/02/17 | 746 | 746 | 730 | 730 | 16,000 |
| 2005/02/16 | 710 | 710 | 706 | 706 | 3,000 |
| 2005/02/15 | 710 | 720 | 706 | 720 | 5,000 |
| 2005/02/14 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/02/10 | 698 | 711 | 698 | 705 | 9,000 |
| 2005/02/09 | 685 | 700 | 685 | 700 | 5,000 |
| 2005/02/08 | 680 | 684 | 680 | 683 | 11,000 |
| 2005/02/07 | 678 | 680 | 676 | 680 | 24,000 |
| 2005/02/04 | 679 | 679 | 677 | 678 | 5,000 |
| 2005/02/02 | 659 | 659 | 658 | 658 | 2,000 |
| 2005/02/01 | 660 | 660 | 659 | 659 | 2,000 |
| 2005/01/31 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/01/28 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/01/27 | 670 | 670 | 670 | 670 | 4,000 |
| 2005/01/26 | 664 | 669 | 664 | 669 | 2,000 |
| 2005/01/24 | 657 | 657 | 657 | 657 | 1,000 |
| 2005/01/21 | 659 | 659 | 659 | 659 | 1,000 |
| 2005/01/19 | 661 | 661 | 661 | 661 | 1,000 |
| 2005/01/18 | 657 | 670 | 657 | 670 | 7,000 |
| 2005/01/07 | 675 | 675 | 655 | 655 | 2,000 |
| 2005/01/05 | 670 | 670 | 669 | 670 | 5,000 |
| 2005/01/04 | 650 | 650 | 650 | 650 | 1,000 |