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 |
---|---|---|---|---|---|
1998/12/30 | 690 | 690 | 690 | 690 | 1,000 |
1998/12/28 | 660 | 660 | 650 | 650 | 2,000 |
1998/12/25 | 650 | 650 | 650 | 650 | 1,000 |
1998/12/24 | 699 | 699 | 688 | 688 | 2,000 |
1998/12/22 | 701 | 701 | 701 | 701 | 1,000 |
1998/12/21 | 715 | 715 | 715 | 715 | 1,000 |
1998/12/18 | 712 | 712 | 712 | 712 | 2,000 |
1998/12/17 | 700 | 712 | 700 | 712 | 2,000 |
1998/12/15 | 695 | 695 | 695 | 695 | 2,000 |
1998/12/14 | 700 | 700 | 695 | 695 | 2,000 |
1998/12/10 | 740 | 740 | 730 | 730 | 2,000 |
1998/12/07 | 650 | 650 | 650 | 650 | 1,000 |
1998/12/04 | 640 | 650 | 640 | 650 | 2,000 |
1998/12/02 | 720 | 720 | 720 | 720 | 1,000 |
1998/12/01 | 740 | 740 | 740 | 740 | 5,000 |
1998/11/27 | 735 | 735 | 720 | 720 | 4,000 |
1998/11/26 | 752 | 752 | 730 | 730 | 5,000 |
1998/11/24 | 725 | 730 | 725 | 730 | 6,000 |
1998/11/20 | 727 | 727 | 727 | 727 | 1,000 |
1998/11/19 | 710 | 730 | 710 | 730 | 3,000 |
1998/11/17 | 610 | 610 | 610 | 610 | 1,000 |
1998/11/16 | 601 | 601 | 601 | 601 | 1,000 |
1998/11/12 | 611 | 611 | 610 | 610 | 3,000 |
1998/11/11 | 586 | 611 | 580 | 611 | 26,000 |
1998/11/10 | 585 | 585 | 580 | 580 | 4,000 |
1998/11/06 | 550 | 550 | 550 | 550 | 11,000 |
1998/11/05 | 550 | 550 | 550 | 550 | 8,000 |
1998/11/04 | 550 | 550 | 550 | 550 | 3,000 |
1998/11/02 | 550 | 550 | 550 | 550 | 2,000 |
1998/10/29 | 550 | 550 | 545 | 545 | 2,000 |
1998/10/28 | 550 | 550 | 550 | 550 | 2,000 |
1998/10/27 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/26 | 550 | 550 | 550 | 550 | 6,000 |
1998/10/23 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/22 | 550 | 550 | 545 | 545 | 23,000 |
1998/10/21 | 547 | 550 | 530 | 540 | 20,000 |
1998/10/20 | 546 | 546 | 546 | 546 | 1,000 |
1998/10/15 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/14 | 550 | 550 | 550 | 550 | 6,000 |
1998/10/13 | 551 | 551 | 550 | 550 | 3,000 |
1998/10/08 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/07 | 530 | 530 | 530 | 530 | 20,000 |
1998/10/06 | 530 | 535 | 530 | 530 | 4,000 |
1998/10/05 | 530 | 530 | 530 | 530 | 1,000 |
1998/10/02 | 530 | 530 | 530 | 530 | 3,000 |
1998/10/01 | 548 | 548 | 531 | 531 | 6,000 |
1998/09/30 | 550 | 550 | 550 | 550 | 3,000 |
1998/09/29 | 550 | 550 | 550 | 550 | 4,000 |
1998/09/28 | 555 | 555 | 550 | 550 | 4,000 |
1998/09/25 | 560 | 560 | 550 | 550 | 4,000 |
1998/09/22 | 560 | 560 | 560 | 560 | 3,000 |
1998/09/21 | 560 | 565 | 560 | 565 | 6,000 |
1998/09/18 | 550 | 550 | 540 | 550 | 11,000 |
1998/09/16 | 600 | 600 | 600 | 600 | 2,000 |
1998/09/10 | 600 | 600 | 600 | 600 | 22,000 |
1998/09/09 | 610 | 610 | 600 | 600 | 11,000 |
1998/09/08 | 611 | 611 | 610 | 610 | 5,000 |
1998/09/07 | 610 | 610 | 610 | 610 | 3,000 |
1998/09/04 | 610 | 610 | 610 | 610 | 1,000 |
1998/09/03 | 610 | 610 | 610 | 610 | 8,000 |
1998/09/02 | 610 | 610 | 610 | 610 | 7,000 |
1998/09/01 | 627 | 627 | 610 | 610 | 2,000 |
1998/08/28 | 630 | 630 | 630 | 630 | 1,000 |
1998/08/27 | 645 | 645 | 645 | 645 | 1,000 |
1998/08/26 | 670 | 670 | 655 | 655 | 11,000 |
1998/08/25 | 680 | 680 | 670 | 670 | 2,000 |
1998/08/24 | 680 | 680 | 680 | 680 | 4,000 |
1998/08/20 | 690 | 690 | 690 | 690 | 1,000 |
1998/08/19 | 700 | 700 | 690 | 690 | 5,000 |
1998/08/18 | 705 | 705 | 700 | 700 | 5,000 |
1998/08/13 | 750 | 750 | 730 | 740 | 20,000 |
1998/08/12 | 750 | 750 | 750 | 750 | 2,000 |
1998/08/10 | 795 | 795 | 795 | 795 | 3,000 |
1998/08/07 | 795 | 795 | 795 | 795 | 5,000 |
1998/08/06 | 799 | 799 | 799 | 799 | 6,000 |
1998/08/04 | 790 | 800 | 790 | 800 | 2,000 |
1998/08/03 | 800 | 800 | 800 | 800 | 2,000 |
1998/07/31 | 800 | 800 | 800 | 800 | 7,000 |
1998/07/30 | 830 | 830 | 810 | 810 | 6,000 |
1998/07/29 | 830 | 830 | 830 | 830 | 1,000 |
1998/07/28 | 837 | 837 | 830 | 830 | 5,000 |
1998/07/27 | 866 | 866 | 841 | 841 | 6,000 |
1998/07/24 | 870 | 870 | 866 | 866 | 11,000 |
1998/07/23 | 870 | 870 | 870 | 870 | 5,000 |
1998/07/22 | 895 | 895 | 871 | 871 | 3,000 |
1998/07/21 | 870 | 870 | 870 | 870 | 6,000 |
1998/07/17 | 835 | 855 | 835 | 855 | 7,000 |
1998/07/16 | 831 | 831 | 831 | 831 | 3,000 |
1998/07/15 | 820 | 830 | 815 | 830 | 7,000 |
1998/07/14 | 810 | 810 | 800 | 810 | 7,000 |
1998/07/13 | 810 | 810 | 800 | 800 | 5,000 |
1998/07/10 | 800 | 800 | 800 | 800 | 10,000 |
1998/07/06 | 810 | 810 | 800 | 800 | 2,000 |
1998/07/03 | 800 | 800 | 800 | 800 | 5,000 |
1998/07/02 | 800 | 800 | 800 | 800 | 6,000 |
1998/07/01 | 800 | 800 | 800 | 800 | 8,000 |
1998/06/26 | 800 | 800 | 800 | 800 | 1,000 |
1998/06/24 | 799 | 799 | 799 | 799 | 1,000 |
1998/06/22 | 800 | 800 | 798 | 798 | 4,000 |
1998/06/19 | 820 | 820 | 820 | 820 | 2,000 |
1998/06/16 | 830 | 830 | 830 | 830 | 4,000 |
1998/06/11 | 840 | 840 | 840 | 840 | 1,000 |
1998/06/09 | 840 | 840 | 840 | 840 | 1,000 |
1998/06/08 | 830 | 830 | 830 | 830 | 2,000 |
1998/06/05 | 840 | 840 | 840 | 840 | 1,000 |
1998/05/29 | 850 | 850 | 850 | 850 | 1,000 |
1998/05/28 | 850 | 850 | 850 | 850 | 2,000 |
1998/05/27 | 840 | 840 | 840 | 840 | 5,000 |
1998/05/25 | 850 | 850 | 830 | 830 | 5,000 |
1998/05/11 | 830 | 830 | 830 | 830 | 2,000 |
1998/05/08 | 860 | 860 | 860 | 860 | 1,000 |
1998/05/07 | 850 | 850 | 850 | 850 | 5,000 |
1998/04/27 | 830 | 830 | 830 | 830 | 1,000 |
1998/04/24 | 835 | 835 | 830 | 830 | 5,000 |
1998/04/23 | 836 | 850 | 836 | 850 | 19,000 |
1998/04/21 | 837 | 837 | 837 | 837 | 5,000 |
1998/04/16 | 860 | 860 | 860 | 860 | 2,000 |
1998/04/08 | 859 | 860 | 859 | 860 | 11,000 |
1998/04/02 | 880 | 880 | 860 | 860 | 5,000 |
1998/04/01 | 880 | 880 | 870 | 870 | 2,000 |
1998/03/26 | 865 | 870 | 865 | 870 | 8,000 |
1998/03/25 | 860 | 860 | 860 | 860 | 1,000 |
1998/03/24 | 880 | 880 | 870 | 880 | 20,000 |
1998/03/20 | 880 | 890 | 880 | 890 | 2,000 |
1998/03/19 | 880 | 880 | 880 | 880 | 7,000 |
1998/03/18 | 950 | 950 | 950 | 950 | 3,000 |
1998/03/17 | 965 | 980 | 965 | 970 | 29,000 |
1998/03/16 | 980 | 980 | 965 | 965 | 28,000 |
1998/03/13 | 980 | 980 | 980 | 980 | 1,000 |
1998/03/12 | 1,020 | 1,030 | 980 | 980 | 15,000 |
1998/03/10 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
1998/03/06 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
1998/03/05 | 1,020 | 1,030 | 1,000 | 1,000 | 7,000 |
1998/03/04 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
1998/03/03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
1998/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/02/26 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
1998/02/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1998/02/13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1998/02/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1998/02/09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1998/02/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1998/02/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/01/29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
1998/01/23 | 980 | 980 | 980 | 980 | 2,000 |
1998/01/21 | 870 | 890 | 870 | 890 | 5,000 |
1998/01/20 | 870 | 870 | 870 | 870 | 2,000 |
1998/01/14 | 870 | 870 | 860 | 860 | 2,000 |
1998/01/13 | 860 | 860 | 860 | 860 | 3,000 |
1998/01/08 | 840 | 860 | 840 | 860 | 15,000 |
1998/01/07 | 825 | 840 | 825 | 840 | 2,000 |
1998/01/06 | 825 | 825 | 825 | 825 | 2,000 |