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 |
---|---|---|---|---|---|
2002/12/27 | 580 | 590 | 580 | 590 | 7,000 |
2002/12/26 | 560 | 580 | 560 | 580 | 4,000 |
2002/12/25 | 540 | 540 | 540 | 540 | 1,000 |
2002/12/24 | 520 | 520 | 520 | 520 | 6,000 |
2002/12/20 | 540 | 548 | 540 | 540 | 7,000 |
2002/12/19 | 542 | 542 | 540 | 540 | 5,000 |
2002/12/18 | 540 | 542 | 540 | 542 | 2,000 |
2002/12/17 | 550 | 550 | 540 | 540 | 3,000 |
2002/12/16 | 540 | 545 | 540 | 540 | 5,000 |
2002/12/12 | 531 | 531 | 530 | 530 | 2,000 |
2002/12/10 | 555 | 555 | 555 | 555 | 1,000 |
2002/12/06 | 531 | 531 | 531 | 531 | 1,000 |
2002/12/05 | 565 | 565 | 530 | 530 | 3,000 |
2002/12/04 | 609 | 609 | 609 | 609 | 1,000 |
2002/12/03 | 610 | 610 | 610 | 610 | 2,000 |
2002/12/02 | 585 | 585 | 585 | 585 | 1,000 |
2002/11/29 | 580 | 580 | 580 | 580 | 1,000 |
2002/11/28 | 570 | 580 | 570 | 575 | 5,000 |
2002/11/27 | 560 | 560 | 560 | 560 | 3,000 |
2002/11/26 | 540 | 550 | 540 | 550 | 3,000 |
2002/11/25 | 540 | 540 | 540 | 540 | 1,000 |
2002/11/21 | 550 | 550 | 550 | 550 | 1,000 |
2002/11/20 | 530 | 530 | 530 | 530 | 1,000 |
2002/11/18 | 550 | 550 | 550 | 550 | 2,000 |
2002/11/15 | 550 | 550 | 550 | 550 | 2,000 |
2002/11/14 | 560 | 560 | 560 | 560 | 16,000 |
2002/11/13 | 560 | 560 | 560 | 560 | 2,000 |
2002/11/12 | 560 | 560 | 560 | 560 | 1,000 |
2002/11/08 | 562 | 562 | 562 | 562 | 1,000 |
2002/11/07 | 560 | 561 | 560 | 561 | 2,000 |
2002/11/06 | 560 | 560 | 560 | 560 | 2,000 |
2002/11/05 | 570 | 570 | 570 | 570 | 2,000 |
2002/11/01 | 568 | 571 | 568 | 571 | 2,000 |
2002/10/30 | 572 | 572 | 572 | 572 | 1,000 |
2002/10/29 | 572 | 572 | 572 | 572 | 2,000 |
2002/10/24 | 560 | 560 | 560 | 560 | 13,000 |
2002/10/23 | 560 | 560 | 560 | 560 | 5,000 |
2002/10/22 | 561 | 562 | 561 | 562 | 7,000 |
2002/10/21 | 570 | 570 | 570 | 570 | 1,000 |
2002/10/11 | 565 | 565 | 565 | 565 | 1,000 |
2002/10/10 | 561 | 562 | 561 | 562 | 3,000 |
2002/10/09 | 562 | 562 | 561 | 562 | 4,000 |
2002/10/08 | 562 | 562 | 562 | 562 | 1,000 |
2002/10/04 | 575 | 575 | 575 | 575 | 1,000 |
2002/10/03 | 575 | 575 | 575 | 575 | 1,000 |
2002/10/02 | 575 | 575 | 575 | 575 | 2,000 |
2002/10/01 | 575 | 575 | 575 | 575 | 1,000 |
2002/09/30 | 575 | 575 | 575 | 575 | 3,000 |
2002/09/26 | 570 | 570 | 570 | 570 | 3,000 |
2002/09/19 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/18 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/17 | 599 | 599 | 570 | 570 | 2,000 |
2002/09/11 | 561 | 561 | 561 | 561 | 1,000 |
2002/09/10 | 561 | 561 | 561 | 561 | 1,000 |
2002/09/09 | 562 | 562 | 562 | 562 | 1,000 |
2002/09/06 | 560 | 565 | 560 | 564 | 8,000 |
2002/09/05 | 566 | 566 | 560 | 560 | 8,000 |
2002/09/03 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/02 | 571 | 571 | 571 | 571 | 1,000 |
2002/08/29 | 562 | 562 | 562 | 562 | 1,000 |
2002/08/28 | 563 | 563 | 563 | 563 | 2,000 |
2002/08/27 | 571 | 573 | 571 | 573 | 5,000 |
2002/08/26 | 580 | 580 | 560 | 560 | 5,000 |
2002/08/23 | 590 | 590 | 590 | 590 | 2,000 |
2002/08/22 | 590 | 590 | 590 | 590 | 1,000 |
2002/08/21 | 590 | 590 | 590 | 590 | 1,000 |
2002/08/19 | 593 | 593 | 590 | 590 | 5,000 |
2002/08/16 | 593 | 593 | 593 | 593 | 1,000 |
2002/08/14 | 590 | 590 | 590 | 590 | 3,000 |
2002/08/12 | 593 | 593 | 590 | 590 | 7,000 |
2002/08/08 | 596 | 596 | 596 | 596 | 1,000 |
2002/08/07 | 592 | 595 | 592 | 595 | 3,000 |
2002/08/06 | 595 | 595 | 595 | 595 | 1,000 |
2002/08/05 | 597 | 597 | 597 | 597 | 1,000 |
2002/08/02 | 601 | 601 | 601 | 601 | 1,000 |
2002/08/01 | 601 | 601 | 601 | 601 | 1,000 |
2002/07/29 | 605 | 605 | 605 | 605 | 1,000 |
2002/07/26 | 610 | 610 | 610 | 610 | 2,000 |
2002/07/22 | 595 | 595 | 595 | 595 | 5,000 |
2002/07/08 | 595 | 606 | 595 | 606 | 2,000 |
2002/07/05 | 595 | 595 | 595 | 595 | 1,000 |
2002/07/02 | 615 | 615 | 595 | 595 | 3,000 |
2002/06/26 | 600 | 600 | 598 | 598 | 4,000 |
2002/06/25 | 600 | 600 | 598 | 598 | 2,000 |
2002/06/24 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/21 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/20 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/18 | 602 | 602 | 602 | 602 | 1,000 |
2002/06/17 | 606 | 606 | 606 | 606 | 1,000 |
2002/06/14 | 613 | 613 | 613 | 613 | 1,000 |
2002/06/12 | 610 | 610 | 610 | 610 | 1,000 |
2002/06/11 | 610 | 610 | 610 | 610 | 4,000 |
2002/06/07 | 608 | 608 | 608 | 608 | 1,000 |
2002/06/06 | 620 | 620 | 608 | 608 | 6,000 |
2002/06/05 | 630 | 630 | 630 | 630 | 1,000 |
2002/06/04 | 635 | 635 | 635 | 635 | 3,000 |
2002/06/03 | 635 | 635 | 635 | 635 | 4,000 |
2002/05/27 | 640 | 640 | 640 | 640 | 4,000 |
2002/05/24 | 635 | 640 | 635 | 640 | 3,000 |
2002/05/23 | 610 | 620 | 610 | 615 | 5,000 |
2002/05/22 | 610 | 610 | 610 | 610 | 1,000 |
2002/05/21 | 598 | 598 | 598 | 598 | 1,000 |
2002/05/20 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/17 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/16 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/14 | 600 | 600 | 600 | 600 | 3,000 |
2002/05/13 | 608 | 608 | 608 | 608 | 2,000 |
2002/05/10 | 608 | 608 | 608 | 608 | 1,000 |
2002/05/09 | 604 | 608 | 604 | 608 | 2,000 |
2002/05/07 | 608 | 608 | 608 | 608 | 1,000 |
2002/05/02 | 608 | 608 | 608 | 608 | 2,000 |
2002/05/01 | 608 | 608 | 608 | 608 | 1,000 |
2002/04/30 | 608 | 608 | 608 | 608 | 4,000 |
2002/04/26 | 608 | 608 | 607 | 607 | 2,000 |
2002/04/25 | 607 | 607 | 607 | 607 | 1,000 |
2002/04/24 | 606 | 606 | 606 | 606 | 1,000 |
2002/04/23 | 600 | 600 | 600 | 600 | 4,000 |
2002/04/22 | 600 | 600 | 600 | 600 | 5,000 |
2002/04/19 | 600 | 600 | 600 | 600 | 5,000 |
2002/04/18 | 606 | 606 | 600 | 600 | 30,000 |
2002/04/17 | 605 | 605 | 603 | 603 | 3,000 |
2002/04/16 | 603 | 603 | 603 | 603 | 1,000 |
2002/04/11 | 601 | 601 | 601 | 601 | 3,000 |
2002/04/10 | 605 | 630 | 605 | 630 | 4,000 |
2002/04/05 | 610 | 610 | 610 | 610 | 2,000 |
2002/04/04 | 614 | 614 | 614 | 614 | 1,000 |
2002/04/01 | 630 | 630 | 620 | 620 | 3,000 |
2002/03/29 | 603 | 631 | 603 | 631 | 3,000 |
2002/03/28 | 600 | 600 | 600 | 600 | 12,000 |
2002/03/26 | 620 | 620 | 620 | 620 | 3,000 |
2002/03/25 | 620 | 620 | 620 | 620 | 5,000 |
2002/03/20 | 610 | 610 | 610 | 610 | 2,000 |
2002/03/12 | 620 | 620 | 620 | 620 | 1,000 |
2002/03/11 | 610 | 630 | 610 | 630 | 2,000 |
2002/03/08 | 602 | 602 | 602 | 602 | 3,000 |
2002/03/07 | 622 | 622 | 622 | 622 | 1,000 |
2002/03/04 | 642 | 642 | 603 | 603 | 3,000 |
2002/02/26 | 626 | 626 | 626 | 626 | 1,000 |
2002/02/21 | 603 | 603 | 603 | 603 | 1,000 |
2002/02/20 | 601 | 601 | 601 | 601 | 1,000 |
2002/02/19 | 600 | 601 | 600 | 601 | 2,000 |
2002/02/18 | 602 | 602 | 602 | 602 | 1,000 |
2002/02/15 | 601 | 601 | 601 | 601 | 1,000 |
2002/02/12 | 600 | 600 | 600 | 600 | 4,000 |
2002/02/08 | 601 | 601 | 600 | 600 | 2,000 |
2002/02/07 | 600 | 600 | 600 | 600 | 3,000 |
2002/02/06 | 600 | 600 | 600 | 600 | 1,000 |
2002/02/04 | 601 | 601 | 601 | 601 | 1,000 |
2002/02/01 | 615 | 615 | 615 | 615 | 1,000 |
2002/01/29 | 652 | 652 | 652 | 652 | 1,000 |
2002/01/25 | 603 | 603 | 603 | 603 | 3,000 |
2002/01/23 | 601 | 601 | 600 | 600 | 4,000 |
2002/01/22 | 601 | 601 | 601 | 601 | 2,000 |
2002/01/21 | 610 | 610 | 606 | 606 | 2,000 |
2002/01/18 | 611 | 611 | 611 | 611 | 1,000 |
2002/01/17 | 612 | 612 | 611 | 611 | 3,000 |
2002/01/11 | 615 | 620 | 610 | 610 | 6,000 |
2002/01/10 | 615 | 615 | 615 | 615 | 2,000 |
2002/01/09 | 615 | 615 | 613 | 613 | 2,000 |
2002/01/07 | 625 | 625 | 625 | 625 | 1,000 |