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 |
---|---|---|---|---|---|
2011/12/30 | 332 | 337 | 328 | 335 | 10,800 |
2011/12/29 | 334 | 342 | 326 | 330 | 11,600 |
2011/12/28 | 336 | 338 | 329 | 335 | 9,800 |
2011/12/27 | 354 | 355 | 336 | 343 | 22,000 |
2011/12/26 | 346 | 355 | 346 | 350 | 26,300 |
2011/12/22 | 341 | 345 | 337 | 343 | 38,300 |
2011/12/21 | 345 | 353 | 336 | 345 | 177,500 |
2011/12/20 | 385 | 385 | 385 | 385 | 2,200 |
2011/12/19 | 475 | 475 | 462 | 465 | 4,400 |
2011/12/16 | 456 | 463 | 451 | 463 | 1,300 |
2011/12/15 | 476 | 495 | 460 | 460 | 9,100 |
2011/12/14 | 471 | 478 | 468 | 475 | 14,000 |
2011/12/13 | 465 | 470 | 464 | 468 | 7,200 |
2011/12/12 | 463 | 475 | 463 | 464 | 4,400 |
2011/12/09 | 452 | 460 | 448 | 460 | 6,400 |
2011/12/08 | 471 | 474 | 458 | 468 | 8,000 |
2011/12/07 | 470 | 471 | 458 | 470 | 6,800 |
2011/12/06 | 464 | 479 | 451 | 468 | 20,900 |
2011/12/05 | 430 | 473 | 422 | 462 | 22,600 |
2011/12/02 | 410 | 422 | 400 | 415 | 14,200 |
2011/12/01 | 401 | 422 | 401 | 410 | 16,600 |
2011/11/30 | 393 | 405 | 391 | 399 | 12,900 |
2011/11/29 | 400 | 404 | 391 | 394 | 27,300 |
2011/11/28 | 405 | 411 | 380 | 395 | 23,200 |
2011/11/25 | 398 | 408 | 398 | 400 | 9,700 |
2011/11/24 | 407 | 411 | 398 | 398 | 27,800 |
2011/11/22 | 422 | 425 | 418 | 422 | 9,100 |
2011/11/21 | 433 | 435 | 423 | 430 | 6,000 |
2011/11/18 | 437 | 440 | 426 | 427 | 18,700 |
2011/11/17 | 426 | 440 | 426 | 430 | 20,600 |
2011/11/16 | 456 | 462 | 438 | 442 | 15,100 |
2011/11/15 | 460 | 466 | 452 | 461 | 60,900 |
2011/11/14 | 465 | 536 | 460 | 529 | 27,000 |
2011/11/11 | 450 | 469 | 450 | 457 | 14,700 |
2011/11/10 | 450 | 478 | 447 | 455 | 21,800 |
2011/11/09 | 475 | 485 | 474 | 480 | 4,700 |
2011/11/08 | 494 | 497 | 478 | 478 | 18,000 |
2011/11/07 | 505 | 505 | 488 | 493 | 11,800 |
2011/11/04 | 496 | 513 | 489 | 500 | 26,700 |
2011/11/02 | 510 | 510 | 498 | 506 | 13,000 |
2011/11/01 | 520 | 523 | 515 | 516 | 6,400 |
2011/10/31 | 520 | 530 | 517 | 520 | 10,600 |
2011/10/28 | 519 | 525 | 515 | 518 | 7,500 |
2011/10/27 | 520 | 526 | 512 | 519 | 12,500 |
2011/10/26 | 513 | 544 | 512 | 514 | 13,500 |
2011/10/25 | 517 | 517 | 505 | 512 | 5,900 |
2011/10/24 | 497 | 505 | 496 | 505 | 6,500 |
2011/10/21 | 490 | 495 | 490 | 491 | 12,500 |
2011/10/20 | 495 | 501 | 490 | 496 | 8,000 |
2011/10/19 | 498 | 503 | 493 | 498 | 18,900 |
2011/10/18 | 496 | 503 | 493 | 500 | 14,200 |
2011/10/17 | 511 | 520 | 504 | 504 | 18,900 |
2011/10/14 | 502 | 513 | 502 | 509 | 12,800 |
2011/10/13 | 500 | 519 | 498 | 510 | 33,700 |
2011/10/12 | 501 | 501 | 493 | 499 | 15,300 |
2011/10/11 | 495 | 515 | 495 | 500 | 7,700 |
2011/10/07 | 484 | 495 | 483 | 490 | 10,200 |
2011/10/06 | 488 | 500 | 485 | 486 | 8,400 |
2011/10/05 | 506 | 506 | 473 | 475 | 22,900 |
2011/10/04 | 510 | 515 | 498 | 508 | 5,100 |
2011/10/03 | 535 | 540 | 510 | 511 | 11,600 |
2011/09/30 | 529 | 559 | 529 | 547 | 6,300 |
2011/09/29 | 507 | 559 | 506 | 559 | 7,200 |
2011/09/28 | 515 | 517 | 500 | 517 | 6,000 |
2011/09/27 | 503 | 528 | 501 | 508 | 16,700 |
2011/09/26 | 580 | 586 | 480 | 483 | 35,100 |
2011/09/22 | 597 | 609 | 580 | 580 | 7,700 |
2011/09/21 | 601 | 609 | 599 | 600 | 3,400 |
2011/09/20 | 598 | 614 | 598 | 607 | 5,800 |
2011/09/16 | 597 | 616 | 597 | 616 | 5,400 |
2011/09/15 | 602 | 615 | 590 | 595 | 6,100 |
2011/09/14 | 623 | 623 | 590 | 593 | 11,000 |
2011/09/13 | 620 | 628 | 615 | 619 | 3,600 |
2011/09/12 | 613 | 620 | 613 | 620 | 9,900 |
2011/09/09 | 635 | 658 | 635 | 643 | 5,600 |
2011/09/08 | 670 | 670 | 643 | 643 | 16,200 |
2011/09/07 | 631 | 648 | 623 | 648 | 7,900 |
2011/09/06 | 650 | 651 | 637 | 637 | 2,900 |
2011/09/05 | 652 | 668 | 649 | 668 | 4,200 |
2011/09/02 | 668 | 668 | 645 | 659 | 4,300 |
2011/09/01 | 650 | 680 | 645 | 658 | 11,800 |
2011/08/31 | 685 | 691 | 674 | 683 | 12,000 |
2011/08/30 | 665 | 699 | 649 | 677 | 20,200 |
2011/08/29 | 612 | 640 | 612 | 635 | 6,200 |
2011/08/26 | 610 | 617 | 606 | 617 | 7,500 |
2011/08/25 | 613 | 631 | 612 | 619 | 7,000 |
2011/08/24 | 615 | 620 | 603 | 603 | 6,600 |
2011/08/23 | 608 | 630 | 601 | 602 | 19,800 |
2011/08/22 | 644 | 645 | 601 | 628 | 9,900 |
2011/08/19 | 643 | 659 | 643 | 644 | 7,600 |
2011/08/18 | 671 | 671 | 650 | 661 | 7,300 |
2011/08/17 | 650 | 668 | 649 | 661 | 7,300 |
2011/08/16 | 699 | 700 | 653 | 668 | 27,600 |
2011/08/15 | 680 | 725 | 675 | 700 | 33,700 |
2011/08/12 | 713 | 722 | 707 | 722 | 16,800 |
2011/08/11 | 639 | 713 | 639 | 713 | 15,700 |
2011/08/10 | 650 | 678 | 640 | 675 | 17,600 |
2011/08/09 | 570 | 650 | 540 | 639 | 75,800 |
2011/08/08 | 685 | 693 | 640 | 640 | 31,800 |
2011/08/05 | 692 | 707 | 680 | 691 | 48,900 |
2011/08/04 | 720 | 727 | 716 | 722 | 7,300 |
2011/08/03 | 729 | 729 | 710 | 716 | 12,600 |
2011/08/02 | 736 | 736 | 715 | 729 | 9,900 |
2011/08/01 | 736 | 740 | 727 | 736 | 12,600 |
2011/07/29 | 710 | 740 | 707 | 725 | 15,800 |
2011/07/28 | 704 | 715 | 696 | 710 | 29,100 |
2011/07/27 | 750 | 750 | 715 | 723 | 32,400 |
2011/07/26 | 758 | 775 | 735 | 743 | 34,500 |
2011/07/25 | 758 | 758 | 737 | 754 | 21,000 |
2011/07/22 | 756 | 764 | 750 | 753 | 22,500 |
2011/07/21 | 775 | 779 | 755 | 763 | 29,900 |
2011/07/20 | 803 | 803 | 775 | 781 | 40,100 |
2011/07/19 | 819 | 830 | 788 | 798 | 137,000 |
2011/07/15 | 745 | 840 | 738 | 774 | 224,400 |
2011/07/14 | 765 | 765 | 729 | 745 | 80,100 |
2011/07/13 | 780 | 797 | 738 | 750 | 143,800 |
2011/07/12 | 785 | 870 | 760 | 794 | 462,000 |
2011/07/11 | 709 | 762 | 709 | 756 | 64,100 |
2011/07/08 | 706 | 712 | 699 | 707 | 13,800 |
2011/07/07 | 709 | 709 | 700 | 705 | 5,000 |
2011/07/06 | 705 | 708 | 696 | 708 | 8,400 |
2011/07/05 | 707 | 708 | 697 | 698 | 8,900 |
2011/07/04 | 699 | 717 | 699 | 709 | 7,600 |
2011/07/01 | 701 | 704 | 693 | 697 | 15,400 |
2011/06/30 | 708 | 710 | 697 | 697 | 13,400 |
2011/06/29 | 705 | 710 | 700 | 706 | 11,000 |
2011/06/28 | 708 | 739 | 699 | 704 | 11,100 |
2011/06/27 | 700 | 710 | 700 | 703 | 13,900 |
2011/06/24 | 715 | 727 | 715 | 716 | 15,500 |
2011/06/23 | 726 | 732 | 713 | 715 | 16,100 |
2011/06/22 | 737 | 738 | 715 | 738 | 12,600 |
2011/06/21 | 740 | 740 | 725 | 737 | 9,000 |
2011/06/20 | 748 | 755 | 733 | 733 | 12,100 |
2011/06/17 | 756 | 760 | 731 | 735 | 20,100 |
2011/06/16 | 749 | 764 | 745 | 758 | 20,800 |
2011/06/15 | 760 | 769 | 745 | 761 | 27,700 |
2011/06/14 | 768 | 778 | 755 | 769 | 53,000 |
2011/06/13 | 739 | 760 | 725 | 752 | 16,800 |
2011/06/10 | 753 | 770 | 738 | 739 | 58,900 |
2011/06/09 | 730 | 749 | 706 | 748 | 71,600 |
2011/06/08 | 696 | 716 | 691 | 700 | 11,200 |
2011/06/07 | 686 | 724 | 680 | 708 | 17,100 |
2011/06/06 | 750 | 750 | 699 | 700 | 26,700 |
2011/06/03 | 694 | 765 | 690 | 730 | 21,300 |
2011/06/02 | 718 | 718 | 666 | 698 | 31,600 |
2011/06/01 | 766 | 767 | 725 | 725 | 41,000 |
2011/05/31 | 781 | 784 | 759 | 760 | 60,900 |
2011/05/30 | 751 | 804 | 732 | 759 | 118,500 |
2011/05/27 | 680 | 743 | 671 | 730 | 71,800 |
2011/05/26 | 665 | 692 | 655 | 670 | 44,500 |
2011/05/25 | 688 | 690 | 651 | 651 | 51,100 |
2011/05/24 | 670 | 708 | 662 | 700 | 45,200 |
2011/05/23 | 735 | 759 | 699 | 703 | 95,700 |
2011/05/20 | 789 | 809 | 732 | 750 | 114,800 |
2011/05/19 | 765 | 869 | 728 | 747 | 515,100 |
2011/05/18 | 649 | 720 | 645 | 720 | 152,800 |
2011/05/17 | 691 | 691 | 612 | 620 | 140,300 |
2011/05/16 | 671 | 685 | 610 | 629 | 155,200 |
2011/05/13 | 771 | 772 | 702 | 740 | 96,300 |
2011/05/12 | 784 | 800 | 781 | 785 | 54,200 |
2011/05/11 | 818 | 828 | 798 | 799 | 72,600 |
2011/05/10 | 833 | 866 | 800 | 824 | 130,500 |
2011/05/09 | 900 | 939 | 822 | 854 | 219,400 |
2011/05/06 | 760 | 861 | 755 | 850 | 172,000 |
2011/05/02 | 750 | 790 | 750 | 770 | 112,700 |
2011/04/28 | 804 | 820 | 781 | 808 | 127,400 |
2011/04/27 | 872 | 908 | 815 | 822 | 296,100 |
2011/04/26 | 860 | 884 | 812 | 812 | 179,800 |
2011/04/25 | 870 | 880 | 825 | 859 | 147,400 |
2011/04/22 | 880 | 890 | 837 | 870 | 265,900 |
2011/04/21 | 1,000 | 1,008 | 892 | 910 | 241,400 |
2011/04/20 | 1,098 | 1,100 | 979 | 986 | 365,700 |
2011/04/19 | 999 | 1,000 | 901 | 963 | 270,600 |
2011/04/18 | 1,060 | 1,120 | 1,005 | 1,014 | 176,100 |
2011/04/15 | 1,006 | 1,149 | 991 | 1,036 | 256,800 |
2011/04/14 | 996 | 1,297 | 978 | 1,080 | 983,000 |
2011/04/13 | 855 | 1,026 | 808 | 1,026 | 715,200 |
2011/04/12 | 904 | 949 | 790 | 876 | 544,700 |
2011/04/11 | 874 | 874 | 838 | 874 | 283,300 |
2011/04/08 | 715 | 729 | 675 | 724 | 168,700 |
2011/04/07 | 732 | 747 | 668 | 711 | 191,900 |
2011/04/06 | 735 | 870 | 721 | 762 | 700,100 |
2011/04/05 | 720 | 720 | 720 | 720 | 64,400 |
2011/04/04 | 620 | 620 | 620 | 620 | 45,200 |
2011/04/01 | 540 | 545 | 491 | 520 | 83,200 |
2011/03/31 | 410 | 476 | 406 | 476 | 50,800 |
2011/03/30 | 400 | 400 | 378 | 396 | 13,100 |
2011/03/29 | 400 | 409 | 385 | 400 | 16,100 |
2011/03/28 | 430 | 440 | 420 | 421 | 20,800 |
2011/03/25 | 430 | 469 | 425 | 430 | 37,200 |
2011/03/24 | 372 | 442 | 372 | 425 | 18,100 |
2011/03/23 | 368 | 390 | 362 | 362 | 4,900 |
2011/03/22 | 338 | 360 | 338 | 360 | 6,500 |
2011/03/18 | 338 | 338 | 338 | 338 | 100 |
2011/03/17 | 301 | 338 | 300 | 338 | 1,600 |
2011/03/16 | 310 | 310 | 301 | 301 | 700 |
2011/03/15 | 331 | 331 | 285 | 285 | 3,200 |
2011/03/14 | 356 | 360 | 331 | 335 | 3,300 |
2011/03/11 | 351 | 351 | 351 | 351 | 200 |
2011/03/10 | 351 | 351 | 351 | 351 | 800 |
2011/03/09 | 352 | 352 | 352 | 352 | 900 |
2011/03/08 | 355 | 356 | 355 | 355 | 5,000 |
2011/03/07 | 355 | 355 | 355 | 355 | 2,400 |
2011/03/04 | 365 | 365 | 350 | 350 | 4,000 |
2011/03/03 | 365 | 365 | 365 | 365 | 1,100 |
2011/03/02 | 373 | 373 | 365 | 365 | 6,100 |
2011/03/01 | 365 | 365 | 365 | 365 | 1,500 |
2011/02/28 | 369 | 369 | 363 | 365 | 2,300 |
2011/02/25 | 368 | 368 | 361 | 361 | 600 |
2011/02/24 | 355 | 358 | 355 | 358 | 2,000 |
2011/02/23 | 364 | 364 | 357 | 357 | 1,700 |
2011/02/22 | 367 | 367 | 367 | 367 | 700 |
2011/02/21 | 367 | 367 | 367 | 367 | 300 |
2011/02/18 | 0 | 0 | 0 | 368 | 0 |
2011/02/17 | 370 | 370 | 368 | 368 | 200 |
2011/02/16 | 367 | 367 | 367 | 367 | 300 |
2011/02/15 | 371 | 371 | 367 | 367 | 1,400 |
2011/02/14 | 371 | 371 | 371 | 371 | 800 |
2011/02/10 | 371 | 371 | 371 | 371 | 500 |
2011/02/09 | 386 | 386 | 376 | 376 | 200 |
2011/02/08 | 375 | 393 | 375 | 386 | 3,600 |
2011/02/07 | 368 | 373 | 368 | 373 | 600 |
2011/02/04 | 0 | 0 | 0 | 370 | 0 |
2011/02/03 | 370 | 370 | 368 | 370 | 10,400 |
2011/02/02 | 368 | 368 | 366 | 366 | 600 |
2011/02/01 | 370 | 370 | 353 | 370 | 23,600 |
2011/01/31 | 353 | 353 | 352 | 352 | 900 |
2011/01/28 | 362 | 362 | 360 | 360 | 1,300 |
2011/01/27 | 362 | 362 | 362 | 362 | 100 |
2011/01/26 | 364 | 364 | 364 | 364 | 6,600 |
2011/01/25 | 364 | 364 | 364 | 364 | 400 |
2011/01/24 | 365 | 365 | 356 | 356 | 1,800 |
2011/01/21 | 368 | 369 | 367 | 367 | 1,300 |
2011/01/20 | 365 | 367 | 365 | 367 | 3,700 |
2011/01/19 | 362 | 362 | 362 | 362 | 1,600 |
2011/01/18 | 370 | 370 | 367 | 370 | 2,500 |
2011/01/17 | 367 | 367 | 367 | 367 | 400 |
2011/01/14 | 0 | 0 | 0 | 366 | 0 |
2011/01/13 | 371 | 371 | 365 | 366 | 2,700 |
2011/01/12 | 0 | 0 | 0 | 375 | 0 |
2011/01/11 | 362 | 375 | 362 | 375 | 6,900 |
2011/01/07 | 371 | 371 | 370 | 370 | 900 |
2011/01/06 | 381 | 381 | 371 | 371 | 1,200 |
2011/01/05 | 384 | 384 | 380 | 381 | 600 |
2011/01/04 | 392 | 395 | 371 | 371 | 3,400 |