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 |
---|---|---|---|---|---|
2004/12/30 | 650 | 650 | 650 | 650 | 1,000 |
2004/12/29 | 660 | 665 | 660 | 660 | 4,000 |
2004/12/27 | 669 | 669 | 660 | 660 | 6,000 |
2004/12/24 | 670 | 670 | 670 | 670 | 4,000 |
2004/12/22 | 655 | 670 | 655 | 670 | 5,000 |
2004/12/21 | 656 | 656 | 653 | 655 | 5,000 |
2004/12/20 | 658 | 658 | 658 | 658 | 4,000 |
2004/12/17 | 668 | 668 | 656 | 658 | 5,000 |
2004/12/15 | 678 | 678 | 658 | 658 | 7,000 |
2004/12/14 | 650 | 679 | 650 | 679 | 3,000 |
2004/12/08 | 659 | 659 | 659 | 659 | 1,000 |
2004/12/01 | 656 | 656 | 656 | 656 | 4,000 |
2004/11/29 | 682 | 682 | 682 | 682 | 2,000 |
2004/11/22 | 670 | 670 | 670 | 670 | 1,000 |
2004/11/15 | 670 | 670 | 665 | 670 | 3,000 |
2004/11/12 | 672 | 672 | 670 | 670 | 2,000 |
2004/11/11 | 673 | 673 | 673 | 673 | 1,000 |
2004/11/08 | 670 | 670 | 670 | 670 | 2,000 |
2004/11/05 | 680 | 680 | 680 | 680 | 1,000 |
2004/11/04 | 683 | 683 | 683 | 683 | 1,000 |
2004/10/28 | 679 | 679 | 679 | 679 | 1,000 |
2004/10/27 | 687 | 687 | 687 | 687 | 1,000 |
2004/10/26 | 687 | 687 | 687 | 687 | 1,000 |
2004/10/22 | 680 | 680 | 680 | 680 | 1,000 |
2004/10/21 | 680 | 680 | 680 | 680 | 1,000 |
2004/10/18 | 690 | 695 | 690 | 695 | 3,000 |
2004/10/15 | 690 | 690 | 690 | 690 | 4,000 |
2004/10/08 | 685 | 685 | 685 | 685 | 1,000 |
2004/10/06 | 695 | 695 | 695 | 695 | 6,000 |
2004/10/04 | 687 | 687 | 687 | 687 | 3,000 |
2004/10/01 | 671 | 671 | 671 | 671 | 1,000 |
2004/09/29 | 670 | 670 | 670 | 670 | 2,000 |
2004/09/28 | 695 | 695 | 672 | 672 | 6,000 |
2004/09/24 | 693 | 693 | 693 | 693 | 2,000 |
2004/09/22 | 685 | 693 | 685 | 693 | 3,000 |
2004/09/21 | 679 | 679 | 673 | 678 | 7,000 |
2004/09/17 | 689 | 689 | 689 | 689 | 1,000 |
2004/09/16 | 675 | 689 | 675 | 689 | 2,000 |
2004/09/15 | 685 | 685 | 685 | 685 | 1,000 |
2004/09/14 | 680 | 680 | 680 | 680 | 1,000 |
2004/09/13 | 700 | 700 | 700 | 700 | 4,000 |
2004/09/10 | 685 | 685 | 680 | 680 | 3,000 |
2004/09/08 | 700 | 700 | 700 | 700 | 6,000 |
2004/09/07 | 700 | 700 | 700 | 700 | 1,000 |
2004/08/30 | 700 | 700 | 700 | 700 | 2,000 |
2004/08/26 | 700 | 700 | 697 | 697 | 4,000 |
2004/08/25 | 697 | 697 | 697 | 697 | 1,000 |
2004/08/20 | 699 | 699 | 699 | 699 | 1,000 |
2004/08/18 | 682 | 682 | 682 | 682 | 4,000 |
2004/08/17 | 698 | 712 | 698 | 712 | 5,000 |
2004/08/16 | 698 | 698 | 698 | 698 | 2,000 |
2004/08/13 | 700 | 700 | 700 | 700 | 2,000 |
2004/08/10 | 705 | 710 | 705 | 710 | 4,000 |
2004/08/04 | 700 | 700 | 700 | 700 | 3,000 |
2004/08/02 | 710 | 710 | 710 | 710 | 2,000 |
2004/07/30 | 700 | 710 | 700 | 710 | 10,000 |
2004/07/29 | 700 | 703 | 700 | 700 | 4,000 |
2004/07/28 | 700 | 710 | 700 | 710 | 9,000 |
2004/07/27 | 703 | 703 | 700 | 700 | 3,000 |
2004/07/26 | 703 | 703 | 703 | 703 | 7,000 |
2004/07/21 | 708 | 710 | 704 | 710 | 7,000 |
2004/07/20 | 700 | 710 | 700 | 710 | 3,000 |
2004/07/16 | 685 | 685 | 685 | 685 | 4,000 |
2004/07/14 | 690 | 700 | 690 | 690 | 10,000 |
2004/07/13 | 691 | 700 | 691 | 700 | 2,000 |
2004/07/08 | 690 | 700 | 690 | 700 | 2,000 |
2004/07/07 | 700 | 700 | 690 | 690 | 2,000 |
2004/07/06 | 700 | 700 | 700 | 700 | 1,000 |
2004/07/05 | 700 | 700 | 700 | 700 | 7,000 |
2004/07/02 | 680 | 680 | 680 | 680 | 3,000 |
2004/06/30 | 690 | 700 | 690 | 700 | 5,000 |
2004/06/29 | 680 | 690 | 680 | 680 | 5,000 |
2004/06/28 | 680 | 680 | 680 | 680 | 5,000 |
2004/06/25 | 671 | 671 | 671 | 671 | 1,000 |
2004/06/24 | 651 | 671 | 651 | 671 | 2,000 |
2004/06/23 | 656 | 656 | 656 | 656 | 1,000 |
2004/06/22 | 670 | 670 | 670 | 670 | 3,000 |
2004/06/16 | 642 | 646 | 642 | 646 | 3,000 |
2004/06/07 | 699 | 699 | 699 | 699 | 1,000 |
2004/06/01 | 640 | 640 | 640 | 640 | 1,000 |
2004/05/27 | 686 | 686 | 686 | 686 | 7,000 |
2004/05/24 | 650 | 650 | 650 | 650 | 1,000 |
2004/05/20 | 633 | 634 | 630 | 630 | 4,000 |
2004/05/17 | 650 | 650 | 635 | 635 | 3,000 |
2004/05/12 | 679 | 680 | 679 | 680 | 3,000 |
2004/05/11 | 670 | 670 | 670 | 670 | 2,000 |
2004/05/10 | 705 | 705 | 701 | 701 | 2,000 |
2004/05/07 | 703 | 710 | 702 | 702 | 7,000 |
2004/05/06 | 705 | 705 | 705 | 705 | 2,000 |
2004/04/30 | 715 | 715 | 702 | 702 | 3,000 |
2004/04/28 | 715 | 715 | 706 | 706 | 4,000 |
2004/04/27 | 710 | 710 | 703 | 703 | 2,000 |
2004/04/26 | 730 | 730 | 730 | 730 | 5,000 |
2004/04/23 | 701 | 720 | 700 | 720 | 7,000 |
2004/04/22 | 702 | 710 | 702 | 710 | 2,000 |
2004/04/21 | 682 | 685 | 682 | 685 | 2,000 |
2004/04/20 | 720 | 720 | 720 | 720 | 2,000 |
2004/04/19 | 722 | 722 | 722 | 722 | 1,000 |
2004/04/14 | 738 | 738 | 738 | 738 | 1,000 |
2004/04/13 | 740 | 740 | 740 | 740 | 1,000 |
2004/04/12 | 715 | 749 | 715 | 729 | 3,000 |
2004/04/09 | 680 | 700 | 680 | 700 | 5,000 |
2004/04/08 | 680 | 680 | 680 | 680 | 2,000 |
2004/04/07 | 680 | 680 | 680 | 680 | 2,000 |
2004/04/06 | 670 | 670 | 666 | 666 | 3,000 |
2004/04/05 | 665 | 665 | 665 | 665 | 2,000 |
2004/04/02 | 631 | 650 | 631 | 650 | 5,000 |
2004/03/31 | 670 | 670 | 650 | 650 | 4,000 |
2004/03/30 | 670 | 670 | 670 | 670 | 1,000 |
2004/03/29 | 680 | 680 | 680 | 680 | 2,000 |
2004/03/26 | 665 | 680 | 665 | 680 | 5,000 |
2004/03/25 | 650 | 650 | 650 | 650 | 1,000 |
2004/03/24 | 655 | 655 | 650 | 650 | 5,000 |
2004/03/23 | 655 | 655 | 650 | 655 | 10,000 |
2004/03/22 | 630 | 660 | 630 | 660 | 4,000 |
2004/03/19 | 610 | 620 | 610 | 620 | 5,000 |
2004/03/17 | 605 | 605 | 605 | 605 | 2,000 |
2004/03/16 | 599 | 602 | 599 | 602 | 5,000 |
2004/03/15 | 592 | 600 | 592 | 592 | 5,000 |
2004/03/12 | 580 | 580 | 580 | 580 | 2,000 |
2004/03/11 | 576 | 580 | 576 | 580 | 2,000 |
2004/03/09 | 575 | 575 | 575 | 575 | 2,000 |
2004/03/08 | 572 | 575 | 572 | 575 | 2,000 |
2004/03/04 | 572 | 572 | 572 | 572 | 1,000 |
2004/03/03 | 571 | 571 | 571 | 571 | 1,000 |
2004/03/02 | 571 | 571 | 570 | 570 | 2,000 |
2004/03/01 | 568 | 570 | 568 | 570 | 4,000 |
2004/02/27 | 562 | 562 | 562 | 562 | 1,000 |
2004/02/26 | 562 | 562 | 562 | 562 | 2,000 |
2004/02/20 | 561 | 561 | 560 | 560 | 2,000 |
2004/02/19 | 563 | 563 | 563 | 563 | 1,000 |
2004/02/18 | 563 | 563 | 563 | 563 | 1,000 |
2004/02/17 | 562 | 563 | 560 | 563 | 4,000 |
2004/02/16 | 550 | 560 | 550 | 560 | 5,000 |
2004/02/13 | 560 | 564 | 550 | 550 | 4,000 |
2004/02/03 | 560 | 560 | 560 | 560 | 1,000 |
2004/01/29 | 552 | 552 | 551 | 551 | 3,000 |
2004/01/28 | 551 | 551 | 551 | 551 | 1,000 |
2004/01/27 | 551 | 551 | 550 | 550 | 5,000 |
2004/01/26 | 550 | 550 | 550 | 550 | 1,000 |
2004/01/23 | 546 | 546 | 545 | 545 | 2,000 |
2004/01/22 | 550 | 550 | 550 | 550 | 1,000 |
2004/01/21 | 556 | 556 | 551 | 551 | 2,000 |
2004/01/20 | 555 | 555 | 555 | 555 | 2,000 |
2004/01/19 | 551 | 565 | 551 | 565 | 2,000 |
2004/01/08 | 560 | 560 | 560 | 560 | 1,000 |