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 |
---|---|---|---|---|---|
2007/12/28 | 595 | 595 | 576 | 577 | 300 |
2007/12/27 | 575 | 575 | 575 | 575 | 200 |
2007/12/26 | 570 | 570 | 570 | 570 | 2,300 |
2007/12/25 | 595 | 595 | 570 | 570 | 700 |
2007/12/21 | 575 | 587 | 572 | 580 | 1,900 |
2007/12/20 | 599 | 600 | 596 | 600 | 4,200 |
2007/12/19 | 595 | 600 | 595 | 599 | 3,100 |
2007/12/18 | 590 | 595 | 585 | 595 | 3,800 |
2007/12/17 | 595 | 595 | 585 | 585 | 3,100 |
2007/12/14 | 585 | 585 | 585 | 585 | 1,000 |
2007/12/12 | 600 | 605 | 585 | 585 | 1,500 |
2007/12/11 | 600 | 600 | 599 | 600 | 3,700 |
2007/12/10 | 600 | 600 | 600 | 600 | 1,500 |
2007/12/07 | 599 | 599 | 599 | 599 | 1,000 |
2007/12/06 | 584 | 599 | 581 | 599 | 3,800 |
2007/12/05 | 600 | 600 | 583 | 600 | 5,600 |
2007/12/04 | 599 | 599 | 599 | 599 | 100 |
2007/12/03 | 610 | 610 | 581 | 581 | 600 |
2007/11/30 | 600 | 600 | 600 | 600 | 2,100 |
2007/11/29 | 609 | 610 | 607 | 607 | 300 |
2007/11/28 | 600 | 600 | 595 | 600 | 2,900 |
2007/11/27 | 580 | 595 | 580 | 595 | 2,800 |
2007/11/26 | 580 | 580 | 580 | 580 | 700 |
2007/11/22 | 560 | 560 | 560 | 560 | 400 |
2007/11/20 | 569 | 570 | 550 | 570 | 3,100 |
2007/11/19 | 570 | 570 | 569 | 570 | 1,800 |
2007/11/16 | 570 | 571 | 570 | 571 | 800 |
2007/11/15 | 559 | 559 | 550 | 551 | 2,000 |
2007/11/14 | 560 | 560 | 559 | 559 | 700 |
2007/11/12 | 563 | 563 | 558 | 558 | 500 |
2007/11/09 | 564 | 566 | 564 | 566 | 1,100 |
2007/11/07 | 599 | 600 | 599 | 599 | 1,900 |
2007/11/05 | 605 | 605 | 600 | 600 | 300 |
2007/11/02 | 609 | 609 | 605 | 605 | 1,900 |
2007/11/01 | 604 | 604 | 604 | 604 | 100 |
2007/10/31 | 603 | 603 | 603 | 603 | 100 |
2007/10/30 | 602 | 602 | 602 | 602 | 1,000 |
2007/10/29 | 601 | 610 | 600 | 601 | 3,500 |
2007/10/26 | 607 | 607 | 600 | 600 | 1,500 |
2007/10/25 | 591 | 591 | 591 | 591 | 100 |
2007/10/24 | 609 | 609 | 600 | 600 | 1,000 |
2007/10/23 | 602 | 602 | 602 | 602 | 800 |
2007/10/22 | 559 | 562 | 559 | 562 | 2,000 |
2007/10/19 | 600 | 600 | 580 | 600 | 5,300 |
2007/10/16 | 600 | 600 | 597 | 600 | 1,100 |
2007/10/11 | 609 | 610 | 605 | 605 | 2,000 |
2007/10/10 | 610 | 610 | 610 | 610 | 700 |
2007/10/09 | 610 | 610 | 606 | 609 | 4,400 |
2007/10/05 | 611 | 620 | 610 | 610 | 4,100 |
2007/10/04 | 610 | 610 | 606 | 606 | 3,300 |
2007/10/03 | 601 | 601 | 601 | 601 | 1,200 |
2007/10/02 | 602 | 602 | 600 | 600 | 2,400 |
2007/10/01 | 600 | 600 | 600 | 600 | 100 |
2007/09/28 | 600 | 600 | 582 | 582 | 6,600 |
2007/09/27 | 597 | 600 | 590 | 590 | 3,300 |
2007/09/26 | 600 | 600 | 590 | 590 | 7,500 |
2007/09/25 | 600 | 600 | 600 | 600 | 500 |
2007/09/21 | 611 | 611 | 600 | 600 | 1,400 |
2007/09/20 | 611 | 615 | 611 | 615 | 2,300 |
2007/09/19 | 630 | 635 | 611 | 611 | 8,300 |
2007/09/18 | 632 | 635 | 632 | 635 | 200 |
2007/09/14 | 636 | 636 | 636 | 636 | 1,600 |
2007/09/13 | 631 | 640 | 627 | 640 | 1,000 |
2007/09/12 | 665 | 665 | 651 | 651 | 6,500 |
2007/09/11 | 675 | 675 | 675 | 675 | 1,100 |
2007/09/06 | 661 | 661 | 661 | 661 | 100 |
2007/09/05 | 662 | 662 | 662 | 662 | 100 |
2007/09/03 | 660 | 661 | 660 | 661 | 1,500 |
2007/08/31 | 665 | 665 | 651 | 652 | 2,900 |
2007/08/30 | 665 | 665 | 665 | 665 | 100 |
2007/08/29 | 664 | 665 | 664 | 665 | 200 |
2007/08/28 | 661 | 661 | 651 | 651 | 1,000 |
2007/08/27 | 659 | 660 | 659 | 660 | 4,000 |
2007/08/24 | 698 | 698 | 664 | 665 | 4,600 |
2007/08/23 | 690 | 698 | 690 | 698 | 400 |
2007/08/22 | 680 | 680 | 662 | 662 | 500 |
2007/08/21 | 691 | 691 | 654 | 666 | 3,600 |
2007/08/20 | 651 | 666 | 651 | 661 | 2,700 |
2007/08/17 | 651 | 651 | 651 | 651 | 4,300 |
2007/08/16 | 666 | 669 | 651 | 651 | 7,100 |
2007/08/14 | 666 | 670 | 656 | 665 | 1,000 |
2007/08/13 | 660 | 670 | 660 | 670 | 600 |
2007/08/10 | 686 | 686 | 655 | 655 | 1,100 |
2007/08/09 | 685 | 710 | 685 | 710 | 2,100 |
2007/08/08 | 685 | 690 | 685 | 685 | 1,000 |
2007/08/07 | 685 | 685 | 685 | 685 | 600 |
2007/08/06 | 685 | 685 | 685 | 685 | 100 |
2007/08/03 | 685 | 685 | 685 | 685 | 100 |
2007/08/02 | 709 | 709 | 680 | 685 | 1,600 |
2007/08/01 | 710 | 710 | 710 | 710 | 100 |
2007/07/31 | 700 | 700 | 700 | 700 | 1,000 |
2007/07/30 | 700 | 700 | 700 | 700 | 600 |
2007/07/27 | 680 | 690 | 680 | 690 | 10,000 |
2007/07/26 | 701 | 701 | 675 | 680 | 6,300 |
2007/07/25 | 665 | 700 | 662 | 700 | 1,700 |
2007/07/24 | 662 | 670 | 662 | 665 | 3,000 |
2007/07/23 | 665 | 666 | 662 | 662 | 11,200 |
2007/07/20 | 679 | 683 | 679 | 682 | 3,700 |
2007/07/19 | 699 | 699 | 699 | 699 | 400 |
2007/07/18 | 706 | 706 | 705 | 705 | 400 |
2007/07/17 | 707 | 708 | 706 | 706 | 1,200 |
2007/07/13 | 696 | 697 | 696 | 697 | 700 |
2007/07/12 | 704 | 704 | 690 | 700 | 5,800 |
2007/07/11 | 704 | 712 | 704 | 711 | 800 |
2007/07/10 | 701 | 710 | 700 | 710 | 2,300 |
2007/07/09 | 703 | 706 | 700 | 703 | 5,500 |
2007/07/06 | 701 | 702 | 701 | 702 | 500 |
2007/07/05 | 708 | 708 | 701 | 701 | 3,700 |
2007/07/04 | 707 | 707 | 703 | 703 | 3,300 |
2007/07/03 | 707 | 710 | 707 | 709 | 600 |
2007/07/02 | 718 | 718 | 699 | 700 | 4,600 |
2007/06/29 | 718 | 718 | 717 | 718 | 700 |
2007/06/28 | 714 | 714 | 714 | 714 | 500 |
2007/06/27 | 711 | 721 | 710 | 710 | 2,700 |
2007/06/26 | 710 | 733 | 710 | 733 | 11,600 |
2007/06/25 | 720 | 730 | 720 | 730 | 1,300 |
2007/06/22 | 722 | 730 | 722 | 730 | 1,500 |
2007/06/21 | 723 | 730 | 720 | 730 | 3,400 |
2007/06/20 | 723 | 726 | 723 | 726 | 500 |
2007/06/19 | 720 | 735 | 720 | 727 | 2,400 |
2007/06/18 | 750 | 750 | 745 | 745 | 10,200 |
2007/06/15 | 742 | 749 | 742 | 749 | 1,100 |
2007/06/14 | 740 | 740 | 739 | 740 | 600 |
2007/06/13 | 730 | 730 | 725 | 725 | 900 |
2007/06/12 | 730 | 730 | 730 | 730 | 300 |
2007/06/11 | 731 | 738 | 731 | 731 | 300 |
2007/06/08 | 723 | 723 | 721 | 723 | 900 |
2007/06/07 | 711 | 723 | 711 | 723 | 2,600 |
2007/06/06 | 716 | 721 | 710 | 710 | 2,300 |
2007/06/05 | 718 | 740 | 718 | 720 | 3,200 |
2007/06/04 | 716 | 723 | 716 | 723 | 500 |
2007/06/01 | 740 | 750 | 713 | 720 | 4,200 |
2007/05/31 | 744 | 745 | 740 | 744 | 1,100 |
2007/05/30 | 736 | 737 | 736 | 736 | 6,400 |
2007/05/29 | 749 | 749 | 749 | 749 | 1,300 |
2007/05/25 | 749 | 749 | 749 | 749 | 3,900 |
2007/05/24 | 749 | 749 | 749 | 749 | 500 |
2007/05/23 | 719 | 721 | 719 | 721 | 3,500 |
2007/05/21 | 720 | 720 | 720 | 720 | 1,000 |
2007/05/17 | 730 | 730 | 730 | 730 | 1,000 |
2007/05/16 | 776 | 776 | 771 | 771 | 400 |
2007/05/15 | 776 | 776 | 776 | 776 | 200 |
2007/05/14 | 779 | 800 | 778 | 800 | 800 |
2007/05/11 | 815 | 820 | 815 | 819 | 3,100 |
2007/05/10 | 822 | 825 | 821 | 821 | 2,600 |
2007/05/09 | 825 | 826 | 821 | 825 | 4,600 |
2007/05/08 | 851 | 851 | 801 | 820 | 11,100 |
2007/05/02 | 746 | 746 | 746 | 746 | 500 |
2007/05/01 | 737 | 745 | 737 | 745 | 1,900 |
2007/04/26 | 733 | 740 | 733 | 735 | 600 |
2007/04/25 | 732 | 732 | 732 | 732 | 500 |
2007/04/24 | 735 | 735 | 730 | 730 | 3,500 |
2007/04/23 | 733 | 736 | 733 | 736 | 500 |
2007/04/20 | 745 | 745 | 742 | 743 | 3,700 |
2007/04/19 | 743 | 744 | 733 | 741 | 1,900 |
2007/04/18 | 764 | 764 | 743 | 753 | 3,000 |
2007/04/17 | 765 | 765 | 764 | 764 | 1,700 |
2007/04/16 | 750 | 766 | 750 | 764 | 2,500 |
2007/04/13 | 746 | 775 | 746 | 748 | 1,500 |
2007/04/12 | 750 | 760 | 745 | 745 | 2,100 |
2007/04/11 | 745 | 745 | 745 | 745 | 100 |
2007/04/10 | 740 | 740 | 740 | 740 | 1,000 |
2007/04/09 | 735 | 740 | 735 | 740 | 1,000 |
2007/04/06 | 715 | 740 | 715 | 735 | 3,200 |
2007/04/05 | 730 | 735 | 730 | 735 | 700 |
2007/04/04 | 716 | 735 | 715 | 735 | 1,200 |
2007/04/03 | 720 | 720 | 715 | 715 | 400 |
2007/04/02 | 715 | 715 | 715 | 715 | 500 |
2007/03/30 | 712 | 712 | 712 | 712 | 2,700 |
2007/03/29 | 712 | 712 | 712 | 712 | 1,200 |
2007/03/28 | 712 | 712 | 711 | 712 | 1,500 |
2007/03/27 | 711 | 712 | 711 | 711 | 1,200 |
2007/03/26 | 710 | 710 | 705 | 710 | 2,000 |
2007/03/23 | 706 | 707 | 705 | 705 | 3,100 |
2007/03/22 | 706 | 706 | 705 | 705 | 200 |
2007/03/20 | 701 | 705 | 701 | 705 | 500 |
2007/03/19 | 715 | 715 | 715 | 715 | 100 |
2007/03/15 | 790 | 790 | 740 | 740 | 6,300 |
2007/03/14 | 700 | 700 | 690 | 690 | 700 |
2007/03/13 | 701 | 701 | 701 | 701 | 100 |
2007/03/12 | 701 | 701 | 699 | 701 | 2,600 |
2007/03/09 | 710 | 710 | 700 | 700 | 1,400 |
2007/03/08 | 700 | 710 | 700 | 710 | 700 |
2007/03/07 | 680 | 700 | 680 | 700 | 1,700 |
2007/03/06 | 704 | 704 | 700 | 700 | 200 |
2007/03/05 | 710 | 729 | 700 | 710 | 3,500 |
2007/03/02 | 710 | 710 | 710 | 710 | 700 |
2007/03/01 | 701 | 702 | 700 | 700 | 1,800 |
2007/02/28 | 718 | 718 | 700 | 700 | 4,700 |
2007/02/27 | 731 | 731 | 729 | 729 | 7,200 |
2007/02/26 | 731 | 731 | 731 | 731 | 1,900 |
2007/02/23 | 730 | 731 | 730 | 731 | 2,200 |
2007/02/22 | 730 | 730 | 730 | 730 | 100 |
2007/02/21 | 753 | 753 | 740 | 740 | 1,300 |
2007/02/20 | 735 | 735 | 733 | 733 | 3,400 |
2007/02/19 | 732 | 732 | 732 | 732 | 100 |
2007/02/16 | 731 | 731 | 731 | 731 | 200 |
2007/02/15 | 740 | 740 | 738 | 738 | 500 |
2007/02/14 | 733 | 750 | 732 | 740 | 5,400 |
2007/02/13 | 730 | 730 | 730 | 730 | 100 |
2007/02/09 | 725 | 725 | 720 | 725 | 1,100 |
2007/02/08 | 732 | 732 | 730 | 730 | 1,300 |
2007/02/07 | 731 | 731 | 731 | 731 | 500 |
2007/02/06 | 730 | 732 | 730 | 731 | 1,100 |
2007/02/05 | 749 | 749 | 730 | 730 | 3,900 |
2007/02/02 | 727 | 730 | 727 | 730 | 300 |
2007/02/01 | 727 | 727 | 727 | 727 | 200 |
2007/01/31 | 726 | 744 | 726 | 727 | 300 |
2007/01/30 | 725 | 736 | 725 | 736 | 1,200 |
2007/01/29 | 724 | 724 | 724 | 724 | 700 |
2007/01/26 | 725 | 725 | 725 | 725 | 3,600 |
2007/01/25 | 725 | 726 | 725 | 725 | 9,400 |
2007/01/24 | 721 | 730 | 720 | 730 | 3,300 |
2007/01/23 | 731 | 731 | 720 | 721 | 2,600 |
2007/01/22 | 738 | 739 | 735 | 735 | 4,900 |
2007/01/19 | 742 | 755 | 732 | 736 | 1,700 |
2007/01/18 | 735 | 735 | 732 | 732 | 2,700 |
2007/01/17 | 725 | 735 | 725 | 735 | 1,500 |
2007/01/16 | 731 | 735 | 731 | 735 | 10,200 |
2007/01/15 | 735 | 735 | 735 | 735 | 200 |
2007/01/12 | 721 | 721 | 720 | 720 | 800 |
2007/01/11 | 730 | 730 | 730 | 730 | 1,300 |
2007/01/10 | 735 | 735 | 724 | 724 | 800 |
2007/01/09 | 750 | 752 | 731 | 731 | 500 |
2007/01/05 | 774 | 774 | 749 | 749 | 2,200 |
2007/01/04 | 733 | 733 | 714 | 714 | 1,000 |