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 |
|---|---|---|---|---|---|
| 2000/12/29 | 600 | 600 | 600 | 600 | 3,000 |
| 2000/12/27 | 600 | 600 | 600 | 600 | 4,000 |
| 2000/12/26 | 600 | 600 | 600 | 600 | 5,000 |
| 2000/12/25 | 600 | 620 | 600 | 610 | 7,000 |
| 2000/12/22 | 610 | 610 | 610 | 610 | 2,000 |
| 2000/12/21 | 632 | 632 | 610 | 610 | 4,000 |
| 2000/12/19 | 634 | 634 | 631 | 631 | 6,000 |
| 2000/12/18 | 633 | 633 | 633 | 633 | 2,000 |
| 2000/12/15 | 632 | 632 | 632 | 632 | 1,000 |
| 2000/12/14 | 632 | 632 | 632 | 632 | 2,000 |
| 2000/12/07 | 633 | 633 | 631 | 631 | 2,000 |
| 2000/12/05 | 631 | 640 | 631 | 631 | 7,000 |
| 2000/12/04 | 631 | 631 | 631 | 631 | 1,000 |
| 2000/12/01 | 655 | 655 | 655 | 655 | 1,000 |
| 2000/11/29 | 636 | 636 | 636 | 636 | 1,000 |
| 2000/11/28 | 636 | 636 | 636 | 636 | 1,000 |
| 2000/11/27 | 630 | 630 | 630 | 630 | 1,000 |
| 2000/11/24 | 680 | 680 | 680 | 680 | 2,000 |
| 2000/11/21 | 631 | 631 | 631 | 631 | 1,000 |
| 2000/11/20 | 640 | 640 | 640 | 640 | 1,000 |
| 2000/11/17 | 655 | 655 | 650 | 650 | 2,000 |
| 2000/11/15 | 663 | 663 | 663 | 663 | 1,000 |
| 2000/11/10 | 677 | 677 | 677 | 677 | 1,000 |
| 2000/11/08 | 651 | 651 | 651 | 651 | 1,000 |
| 2000/11/07 | 650 | 650 | 650 | 650 | 1,000 |
| 2000/11/06 | 636 | 636 | 636 | 636 | 5,000 |
| 2000/11/02 | 640 | 640 | 635 | 635 | 2,000 |
| 2000/11/01 | 630 | 631 | 630 | 631 | 2,000 |
| 2000/10/31 | 640 | 640 | 630 | 630 | 6,000 |
| 2000/10/30 | 640 | 640 | 640 | 640 | 2,000 |
| 2000/10/25 | 630 | 630 | 630 | 630 | 1,000 |
| 2000/10/23 | 630 | 630 | 630 | 630 | 2,000 |
| 2000/10/20 | 630 | 630 | 630 | 630 | 1,000 |
| 2000/10/16 | 650 | 650 | 650 | 650 | 5,000 |
| 2000/10/12 | 680 | 680 | 680 | 680 | 2,000 |
| 2000/10/11 | 697 | 697 | 680 | 680 | 2,000 |
| 2000/10/05 | 710 | 710 | 700 | 700 | 2,000 |
| 2000/10/04 | 714 | 714 | 710 | 710 | 2,000 |
| 2000/10/03 | 714 | 714 | 714 | 714 | 1,000 |
| 2000/10/02 | 698 | 698 | 698 | 698 | 1,000 |
| 2000/09/27 | 680 | 680 | 680 | 680 | 2,000 |
| 2000/09/22 | 675 | 675 | 675 | 675 | 1,000 |
| 2000/09/21 | 671 | 671 | 670 | 670 | 9,000 |
| 2000/09/20 | 680 | 680 | 670 | 670 | 4,000 |
| 2000/09/19 | 680 | 680 | 680 | 680 | 2,000 |
| 2000/09/18 | 670 | 670 | 670 | 670 | 1,000 |
| 2000/09/14 | 670 | 670 | 670 | 670 | 3,000 |
| 2000/09/13 | 670 | 670 | 670 | 670 | 2,000 |
| 2000/09/12 | 680 | 680 | 680 | 680 | 2,000 |
| 2000/09/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/09/08 | 700 | 700 | 700 | 700 | 2,000 |
| 2000/09/07 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/09/06 | 700 | 705 | 700 | 700 | 6,000 |
| 2000/09/04 | 710 | 710 | 710 | 710 | 4,000 |
| 2000/09/01 | 720 | 720 | 710 | 710 | 5,000 |
| 2000/08/30 | 726 | 726 | 722 | 722 | 4,000 |
| 2000/08/28 | 716 | 716 | 715 | 715 | 2,000 |
| 2000/08/25 | 713 | 715 | 713 | 715 | 2,000 |
| 2000/08/24 | 713 | 713 | 713 | 713 | 1,000 |
| 2000/08/23 | 720 | 720 | 710 | 710 | 3,000 |
| 2000/08/22 | 710 | 710 | 710 | 710 | 1,000 |
| 2000/08/21 | 710 | 711 | 710 | 710 | 4,000 |
| 2000/08/15 | 710 | 710 | 710 | 710 | 3,000 |
| 2000/08/14 | 710 | 710 | 680 | 680 | 10,000 |
| 2000/08/10 | 710 | 710 | 700 | 700 | 5,000 |
| 2000/08/09 | 720 | 720 | 720 | 720 | 3,000 |
| 2000/08/08 | 720 | 720 | 720 | 720 | 1,000 |
| 2000/08/07 | 720 | 720 | 720 | 720 | 2,000 |
| 2000/08/04 | 730 | 730 | 720 | 720 | 2,000 |
| 2000/08/03 | 731 | 731 | 730 | 730 | 4,000 |
| 2000/08/01 | 749 | 749 | 740 | 740 | 5,000 |
| 2000/07/31 | 730 | 750 | 730 | 750 | 2,000 |
| 2000/07/28 | 789 | 789 | 789 | 789 | 6,000 |
| 2000/07/27 | 790 | 790 | 789 | 789 | 3,000 |
| 2000/07/26 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/07/25 | 789 | 789 | 770 | 770 | 2,000 |
| 2000/07/24 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/07/21 | 800 | 800 | 800 | 800 | 4,000 |
| 2000/07/18 | 817 | 817 | 817 | 817 | 1,000 |
| 2000/07/14 | 834 | 835 | 800 | 800 | 3,000 |
| 2000/07/13 | 835 | 835 | 835 | 835 | 1,000 |
| 2000/07/12 | 830 | 835 | 830 | 835 | 2,000 |
| 2000/07/06 | 832 | 843 | 832 | 843 | 4,000 |
| 2000/07/05 | 829 | 831 | 829 | 831 | 2,000 |
| 2000/07/04 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/07/03 | 800 | 810 | 800 | 810 | 3,000 |
| 2000/06/30 | 753 | 753 | 753 | 753 | 1,000 |
| 2000/06/29 | 750 | 750 | 750 | 750 | 4,000 |
| 2000/06/28 | 751 | 751 | 751 | 751 | 1,000 |
| 2000/06/27 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/06/23 | 750 | 750 | 750 | 750 | 3,000 |
| 2000/06/22 | 750 | 750 | 750 | 750 | 2,000 |
| 2000/06/21 | 740 | 740 | 740 | 740 | 4,000 |
| 2000/06/15 | 730 | 730 | 730 | 730 | 1,000 |
| 2000/06/14 | 749 | 749 | 749 | 749 | 1,000 |
| 2000/06/13 | 720 | 750 | 720 | 750 | 5,000 |
| 2000/06/12 | 725 | 725 | 715 | 715 | 3,000 |
| 2000/06/09 | 730 | 730 | 730 | 730 | 1,000 |
| 2000/06/08 | 745 | 745 | 720 | 720 | 3,000 |
| 2000/06/07 | 750 | 750 | 742 | 742 | 3,000 |
| 2000/06/06 | 741 | 741 | 741 | 741 | 2,000 |
| 2000/06/05 | 731 | 741 | 731 | 741 | 2,000 |
| 2000/06/02 | 740 | 740 | 730 | 730 | 4,000 |
| 2000/06/01 | 760 | 760 | 750 | 750 | 2,000 |
| 2000/05/30 | 705 | 740 | 705 | 740 | 7,000 |
| 2000/05/29 | 704 | 704 | 704 | 704 | 9,000 |
| 2000/05/26 | 804 | 804 | 804 | 804 | 1,000 |
| 2000/05/24 | 751 | 755 | 751 | 755 | 2,000 |
| 2000/05/23 | 800 | 800 | 750 | 750 | 3,000 |
| 2000/05/22 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/05/18 | 810 | 810 | 810 | 810 | 4,000 |
| 2000/05/17 | 833 | 833 | 833 | 833 | 4,000 |
| 2000/05/16 | 831 | 833 | 831 | 833 | 2,000 |
| 2000/05/12 | 805 | 805 | 805 | 805 | 4,000 |
| 2000/05/11 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/05/10 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/05/09 | 826 | 826 | 824 | 824 | 2,000 |
| 2000/05/08 | 821 | 824 | 821 | 824 | 3,000 |
| 2000/05/02 | 830 | 830 | 820 | 820 | 6,000 |
| 2000/05/01 | 830 | 830 | 830 | 830 | 3,000 |
| 2000/04/28 | 820 | 830 | 820 | 830 | 3,000 |
| 2000/04/26 | 810 | 811 | 810 | 811 | 14,000 |
| 2000/04/25 | 810 | 810 | 810 | 810 | 7,000 |
| 2000/04/24 | 806 | 815 | 805 | 810 | 20,000 |
| 2000/04/21 | 800 | 800 | 780 | 800 | 11,000 |
| 2000/04/20 | 800 | 800 | 790 | 790 | 6,000 |
| 2000/04/19 | 810 | 810 | 800 | 800 | 10,000 |
| 2000/04/18 | 820 | 833 | 800 | 800 | 3,000 |
| 2000/04/17 | 870 | 870 | 790 | 790 | 11,000 |
| 2000/04/14 | 880 | 890 | 880 | 890 | 4,000 |
| 2000/04/13 | 889 | 889 | 880 | 880 | 2,000 |
| 2000/04/12 | 890 | 890 | 890 | 890 | 3,000 |
| 2000/04/11 | 881 | 881 | 881 | 881 | 1,000 |
| 2000/04/10 | 880 | 880 | 850 | 860 | 10,000 |
| 2000/04/07 | 900 | 900 | 880 | 880 | 2,000 |
| 2000/04/06 | 930 | 930 | 910 | 910 | 3,000 |
| 2000/04/04 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/04/03 | 951 | 951 | 950 | 950 | 5,000 |
| 2000/03/31 | 951 | 951 | 951 | 951 | 3,000 |
| 2000/03/30 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/03/29 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/03/28 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/03/27 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 2000/03/24 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 |
| 2000/03/23 | 1,050 | 1,050 | 1,020 | 1,050 | 15,000 |
| 2000/03/22 | 920 | 1,000 | 920 | 1,000 | 7,000 |
| 2000/03/21 | 890 | 900 | 890 | 900 | 4,000 |
| 2000/03/17 | 830 | 850 | 830 | 850 | 11,000 |
| 2000/03/16 | 840 | 840 | 820 | 830 | 34,000 |
| 2000/03/15 | 870 | 870 | 859 | 860 | 8,000 |
| 2000/03/14 | 880 | 880 | 860 | 880 | 12,000 |
| 2000/03/13 | 935 | 935 | 900 | 900 | 12,000 |
| 2000/03/09 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/03/08 | 960 | 960 | 960 | 960 | 2,000 |
| 2000/03/07 | 1,000 | 1,000 | 980 | 990 | 5,000 |
| 2000/03/06 | 1,060 | 1,060 | 1,000 | 1,000 | 2,000 |
| 2000/03/03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/03/02 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 2000/03/01 | 1,050 | 1,050 | 990 | 990 | 6,000 |
| 2000/02/29 | 1,070 | 1,070 | 1,050 | 1,070 | 10,000 |
| 2000/02/28 | 1,030 | 1,070 | 1,030 | 1,050 | 7,000 |
| 2000/02/25 | 1,100 | 1,130 | 1,030 | 1,030 | 25,000 |
| 2000/02/24 | 965 | 1,030 | 960 | 1,030 | 27,000 |
| 2000/02/23 | 951 | 984 | 951 | 964 | 13,000 |
| 2000/02/22 | 929 | 931 | 929 | 931 | 13,000 |
| 2000/02/21 | 940 | 940 | 925 | 930 | 21,000 |
| 2000/02/18 | 975 | 975 | 950 | 950 | 2,000 |
| 2000/02/16 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2000/02/15 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 2000/02/14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/02/10 | 1,070 | 1,070 | 1,040 | 1,050 | 9,000 |
| 2000/02/09 | 1,140 | 1,140 | 1,060 | 1,060 | 6,000 |
| 2000/02/08 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 |
| 2000/02/07 | 1,070 | 1,120 | 1,070 | 1,100 | 6,000 |
| 2000/02/04 | 1,050 | 1,130 | 1,020 | 1,070 | 8,000 |
| 2000/02/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/02/02 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2000/02/01 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2000/01/31 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 2000/01/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/01/27 | 988 | 988 | 987 | 988 | 5,000 |
| 2000/01/26 | 983 | 984 | 980 | 980 | 6,000 |
| 2000/01/25 | 985 | 985 | 984 | 984 | 4,000 |
| 2000/01/24 | 980 | 984 | 970 | 984 | 4,000 |
| 2000/01/20 | 932 | 990 | 932 | 986 | 3,000 |
| 2000/01/19 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/01/18 | 915 | 915 | 915 | 915 | 2,000 |
| 2000/01/17 | 910 | 910 | 901 | 901 | 7,000 |
| 2000/01/14 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/01/13 | 900 | 900 | 900 | 900 | 3,000 |
| 2000/01/11 | 900 | 900 | 890 | 890 | 3,000 |
| 2000/01/07 | 930 | 930 | 900 | 900 | 4,000 |
| 2000/01/06 | 930 | 930 | 930 | 930 | 2,000 |
| 2000/01/04 | 970 | 970 | 950 | 950 | 2,000 |