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 |
---|---|---|---|---|---|
2013/12/30 | 985 | 1,010 | 981 | 1,005 | 81,300 |
2013/12/27 | 980 | 984 | 970 | 979 | 76,700 |
2013/12/26 | 925 | 989 | 925 | 965 | 75,400 |
2013/12/25 | 920 | 937 | 911 | 925 | 47,400 |
2013/12/24 | 900 | 930 | 895 | 915 | 54,500 |
2013/12/20 | 893 | 904 | 890 | 898 | 48,100 |
2013/12/19 | 911 | 921 | 880 | 896 | 104,300 |
2013/12/18 | 927 | 933 | 915 | 915 | 34,300 |
2013/12/17 | 910 | 930 | 910 | 927 | 32,700 |
2013/12/16 | 931 | 935 | 902 | 902 | 88,900 |
2013/12/13 | 988 | 995 | 926 | 946 | 138,900 |
2013/12/12 | 999 | 1,010 | 977 | 985 | 56,900 |
2013/12/11 | 985 | 1,000 | 950 | 999 | 80,700 |
2013/12/10 | 1,010 | 1,014 | 973 | 989 | 114,200 |
2013/12/09 | 954 | 1,000 | 942 | 990 | 225,800 |
2013/12/06 | 919 | 938 | 908 | 924 | 28,200 |
2013/12/05 | 922 | 926 | 913 | 915 | 26,400 |
2013/12/04 | 931 | 938 | 919 | 927 | 29,100 |
2013/12/03 | 922 | 957 | 909 | 940 | 80,100 |
2013/12/02 | 908 | 926 | 908 | 922 | 45,400 |
2013/11/29 | 892 | 904 | 889 | 904 | 35,700 |
2013/11/28 | 927 | 928 | 891 | 892 | 57,400 |
2013/11/27 | 920 | 921 | 909 | 913 | 31,500 |
2013/11/26 | 916 | 930 | 913 | 916 | 48,900 |
2013/11/25 | 930 | 939 | 916 | 930 | 51,800 |
2013/11/22 | 955 | 958 | 924 | 931 | 75,100 |
2013/11/21 | 941 | 959 | 928 | 959 | 119,900 |
2013/11/20 | 911 | 949 | 906 | 923 | 76,700 |
2013/11/19 | 1,010 | 1,035 | 897 | 916 | 401,700 |
2013/11/18 | 823 | 971 | 822 | 969 | 556,300 |
2013/11/15 | 820 | 839 | 819 | 821 | 22,600 |
2013/11/14 | 830 | 835 | 828 | 828 | 43,400 |
2013/11/13 | 825 | 838 | 812 | 834 | 26,000 |
2013/11/12 | 850 | 850 | 810 | 824 | 86,300 |
2013/11/11 | 848 | 880 | 815 | 840 | 152,000 |
2013/11/08 | 803 | 826 | 795 | 826 | 32,300 |
2013/11/07 | 800 | 816 | 800 | 812 | 25,800 |
2013/11/06 | 783 | 801 | 782 | 799 | 12,500 |
2013/11/05 | 774 | 783 | 774 | 781 | 9,700 |
2013/11/01 | 778 | 784 | 760 | 772 | 38,100 |
2013/10/31 | 799 | 810 | 780 | 782 | 23,700 |
2013/10/30 | 803 | 810 | 790 | 795 | 23,200 |
2013/10/29 | 806 | 813 | 800 | 800 | 12,000 |
2013/10/28 | 805 | 816 | 795 | 802 | 25,800 |
2013/10/25 | 809 | 840 | 800 | 803 | 37,100 |
2013/10/24 | 775 | 806 | 756 | 806 | 23,700 |
2013/10/23 | 798 | 802 | 760 | 775 | 36,200 |
2013/10/22 | 794 | 801 | 781 | 798 | 33,500 |
2013/10/21 | 780 | 785 | 765 | 778 | 28,800 |
2013/10/18 | 753 | 781 | 753 | 778 | 44,300 |
2013/10/17 | 735 | 751 | 735 | 751 | 14,600 |
2013/10/16 | 750 | 759 | 726 | 731 | 16,800 |
2013/10/15 | 748 | 760 | 744 | 744 | 11,000 |
2013/10/11 | 755 | 758 | 750 | 753 | 8,600 |
2013/10/10 | 747 | 751 | 744 | 744 | 9,500 |
2013/10/09 | 724 | 745 | 723 | 743 | 7,700 |
2013/10/08 | 708 | 747 | 706 | 724 | 27,300 |
2013/10/07 | 749 | 751 | 723 | 723 | 22,500 |
2013/10/04 | 753 | 756 | 725 | 753 | 40,500 |
2013/10/03 | 785 | 789 | 766 | 768 | 34,600 |
2013/10/02 | 804 | 820 | 785 | 790 | 34,500 |
2013/10/01 | 790 | 819 | 790 | 801 | 38,400 |
2013/09/30 | 803 | 803 | 785 | 793 | 24,700 |
2013/09/27 | 806 | 826 | 799 | 799 | 19,900 |
2013/09/26 | 797 | 826 | 781 | 820 | 30,100 |
2013/09/25 | 815 | 815 | 796 | 797 | 24,000 |
2013/09/24 | 817 | 824 | 811 | 815 | 24,800 |
2013/09/20 | 833 | 837 | 810 | 817 | 30,500 |
2013/09/19 | 835 | 843 | 810 | 818 | 22,500 |
2013/09/18 | 825 | 842 | 818 | 826 | 19,200 |
2013/09/17 | 803 | 879 | 803 | 838 | 67,700 |
2013/09/13 | 801 | 805 | 779 | 794 | 41,000 |
2013/09/12 | 809 | 823 | 796 | 804 | 55,700 |
2013/09/11 | 884 | 920 | 802 | 824 | 183,300 |
2013/09/10 | 785 | 895 | 771 | 854 | 220,600 |
2013/09/09 | 774 | 782 | 743 | 782 | 75,800 |
2013/09/06 | 708 | 720 | 706 | 706 | 12,400 |
2013/09/05 | 722 | 748 | 705 | 716 | 22,300 |
2013/09/04 | 738 | 738 | 718 | 731 | 12,000 |
2013/09/03 | 728 | 730 | 702 | 723 | 20,200 |
2013/09/02 | 768 | 768 | 717 | 728 | 59,800 |
2013/08/30 | 680 | 784 | 680 | 733 | 189,400 |
2013/08/29 | 689 | 689 | 677 | 684 | 4,200 |
2013/08/28 | 691 | 695 | 670 | 679 | 27,500 |
2013/08/27 | 707 | 715 | 705 | 705 | 11,500 |
2013/08/26 | 689 | 706 | 689 | 705 | 6,900 |
2013/08/23 | 694 | 707 | 688 | 688 | 13,600 |
2013/08/22 | 702 | 704 | 692 | 694 | 7,600 |
2013/08/21 | 714 | 720 | 701 | 702 | 12,800 |
2013/08/20 | 730 | 745 | 701 | 705 | 26,300 |
2013/08/19 | 722 | 748 | 722 | 735 | 28,700 |
2013/08/16 | 693 | 715 | 693 | 710 | 15,000 |
2013/08/15 | 713 | 720 | 685 | 714 | 19,800 |
2013/08/14 | 700 | 715 | 699 | 715 | 9,400 |
2013/08/13 | 698 | 710 | 672 | 706 | 21,200 |
2013/08/12 | 676 | 700 | 673 | 680 | 17,500 |
2013/08/09 | 707 | 707 | 685 | 685 | 5,100 |
2013/08/08 | 724 | 724 | 696 | 697 | 7,600 |
2013/08/07 | 747 | 747 | 726 | 726 | 23,000 |
2013/08/06 | 720 | 750 | 710 | 750 | 30,700 |
2013/08/05 | 683 | 715 | 680 | 715 | 15,200 |
2013/08/02 | 666 | 693 | 666 | 693 | 16,200 |
2013/08/01 | 652 | 677 | 652 | 670 | 8,000 |
2013/07/31 | 678 | 678 | 655 | 655 | 14,100 |
2013/07/30 | 666 | 678 | 655 | 677 | 8,000 |
2013/07/29 | 695 | 695 | 655 | 662 | 12,300 |
2013/07/26 | 695 | 700 | 693 | 695 | 6,200 |
2013/07/25 | 705 | 710 | 692 | 692 | 9,600 |
2013/07/24 | 695 | 718 | 682 | 705 | 18,700 |
2013/07/23 | 700 | 705 | 688 | 693 | 8,800 |
2013/07/22 | 690 | 700 | 683 | 700 | 10,400 |
2013/07/19 | 709 | 709 | 663 | 682 | 16,600 |
2013/07/18 | 719 | 722 | 683 | 695 | 34,100 |
2013/07/17 | 748 | 750 | 712 | 712 | 18,800 |
2013/07/16 | 781 | 781 | 731 | 750 | 26,000 |
2013/07/12 | 770 | 770 | 751 | 765 | 9,900 |
2013/07/11 | 750 | 775 | 745 | 756 | 25,400 |
2013/07/10 | 710 | 798 | 701 | 777 | 71,300 |
2013/07/09 | 715 | 715 | 690 | 708 | 15,600 |
2013/07/08 | 721 | 729 | 688 | 700 | 51,400 |
2013/07/05 | 650 | 720 | 646 | 715 | 62,200 |
2013/07/04 | 633 | 646 | 632 | 640 | 28,800 |
2013/07/03 | 642 | 655 | 626 | 633 | 22,800 |
2013/07/02 | 645 | 655 | 639 | 641 | 38,700 |
2013/07/01 | 635 | 642 | 620 | 642 | 23,800 |
2013/06/28 | 600 | 625 | 600 | 625 | 7,800 |
2013/06/27 | 590 | 609 | 576 | 609 | 10,200 |
2013/06/26 | 623 | 628 | 588 | 600 | 30,600 |
2013/06/25 | 641 | 649 | 620 | 621 | 10,900 |
2013/06/24 | 660 | 677 | 650 | 650 | 5,000 |
2013/06/21 | 639 | 647 | 630 | 646 | 7,000 |
2013/06/20 | 666 | 666 | 646 | 654 | 1,400 |
2013/06/19 | 657 | 677 | 650 | 656 | 11,600 |
2013/06/18 | 657 | 689 | 648 | 650 | 12,000 |
2013/06/17 | 635 | 650 | 633 | 641 | 7,600 |
2013/06/14 | 652 | 665 | 628 | 628 | 9,800 |
2013/06/13 | 658 | 668 | 652 | 652 | 14,700 |
2013/06/12 | 656 | 690 | 650 | 680 | 19,800 |
2013/06/11 | 685 | 702 | 685 | 698 | 8,500 |
2013/06/10 | 680 | 695 | 658 | 695 | 23,300 |
2013/06/07 | 690 | 690 | 581 | 620 | 69,000 |
2013/06/06 | 753 | 781 | 700 | 717 | 31,500 |
2013/06/05 | 777 | 780 | 750 | 753 | 11,600 |
2013/06/04 | 750 | 775 | 739 | 762 | 15,600 |
2013/06/03 | 788 | 788 | 718 | 778 | 23,700 |
2013/05/31 | 794 | 800 | 793 | 796 | 6,300 |
2013/05/30 | 802 | 811 | 780 | 798 | 16,600 |
2013/05/29 | 782 | 808 | 773 | 807 | 10,700 |
2013/05/28 | 765 | 782 | 761 | 771 | 8,300 |
2013/05/27 | 782 | 783 | 752 | 780 | 22,500 |
2013/05/24 | 802 | 811 | 761 | 781 | 59,200 |
2013/05/23 | 850 | 870 | 800 | 801 | 82,900 |
2013/05/22 | 883 | 883 | 854 | 861 | 24,400 |
2013/05/21 | 900 | 900 | 868 | 874 | 28,000 |
2013/05/20 | 873 | 900 | 868 | 881 | 39,100 |
2013/05/17 | 805 | 938 | 800 | 875 | 93,600 |
2013/05/16 | 832 | 832 | 755 | 807 | 58,600 |
2013/05/15 | 885 | 890 | 810 | 814 | 91,500 |
2013/05/14 | 889 | 908 | 840 | 882 | 195,700 |
2013/05/13 | 981 | 1,015 | 955 | 990 | 90,800 |
2013/05/10 | 980 | 980 | 962 | 972 | 19,600 |
2013/05/09 | 991 | 1,000 | 972 | 973 | 34,800 |
2013/05/08 | 1,000 | 1,020 | 969 | 980 | 84,400 |
2013/05/07 | 963 | 1,000 | 955 | 998 | 81,700 |
2013/05/02 | 948 | 961 | 932 | 947 | 20,800 |
2013/05/01 | 949 | 959 | 930 | 948 | 38,700 |
2013/04/30 | 942 | 960 | 931 | 950 | 33,300 |
2013/04/26 | 987 | 1,000 | 934 | 940 | 73,500 |
2013/04/25 | 930 | 988 | 930 | 987 | 131,600 |
2013/04/24 | 920 | 935 | 911 | 922 | 49,000 |
2013/04/23 | 923 | 962 | 921 | 922 | 47,800 |
2013/04/22 | 923 | 930 | 879 | 923 | 67,000 |
2013/04/19 | 942 | 942 | 903 | 923 | 60,200 |
2013/04/18 | 957 | 957 | 925 | 937 | 59,700 |
2013/04/17 | 980 | 983 | 943 | 957 | 60,000 |
2013/04/16 | 950 | 980 | 915 | 970 | 38,100 |
2013/04/15 | 996 | 1,010 | 965 | 971 | 63,400 |
2013/04/12 | 1,031 | 1,035 | 963 | 990 | 160,100 |
2013/04/11 | 875 | 1,025 | 875 | 1,024 | 610,000 |
2013/04/10 | 860 | 879 | 845 | 875 | 39,300 |
2013/04/09 | 836 | 853 | 830 | 840 | 33,000 |
2013/04/08 | 850 | 865 | 831 | 847 | 29,000 |
2013/04/05 | 855 | 880 | 830 | 846 | 25,000 |
2013/04/04 | 842 | 853 | 817 | 843 | 27,500 |
2013/04/03 | 837 | 884 | 825 | 852 | 57,000 |
2013/04/02 | 780 | 850 | 769 | 835 | 73,600 |
2013/04/01 | 895 | 914 | 795 | 797 | 55,700 |
2013/03/29 | 911 | 929 | 897 | 909 | 29,800 |
2013/03/28 | 929 | 929 | 891 | 924 | 52,200 |
2013/03/27 | 973 | 973 | 920 | 949 | 39,800 |
2013/03/26 | 993 | 993 | 972 | 980 | 29,300 |
2013/03/25 | 995 | 999 | 970 | 989 | 35,100 |
2013/03/22 | 971 | 1,000 | 960 | 980 | 78,700 |
2013/03/21 | 968 | 1,049 | 948 | 1,008 | 206,000 |
2013/03/19 | 991 | 1,000 | 940 | 966 | 81,900 |
2013/03/18 | 1,001 | 1,035 | 981 | 992 | 97,700 |
2013/03/15 | 1,000 | 1,032 | 950 | 1,031 | 228,500 |
2013/03/14 | 915 | 994 | 902 | 970 | 210,500 |
2013/03/13 | 910 | 947 | 880 | 925 | 185,600 |
2013/03/12 | 955 | 979 | 822 | 880 | 413,200 |
2013/03/11 | 1,220 | 1,300 | 990 | 1,005 | 654,600 |
2013/03/08 | 998 | 1,300 | 984 | 1,159 | 923,300 |
2013/03/07 | 1,141 | 1,141 | 1,068 | 1,141 | 408,400 |
2013/03/06 | 910 | 991 | 910 | 991 | 559,500 |
2013/03/05 | 737 | 879 | 737 | 841 | 475,500 |
2013/03/04 | 740 | 740 | 711 | 729 | 58,700 |
2013/03/01 | 735 | 747 | 683 | 709 | 132,300 |
2013/02/28 | 670 | 718 | 640 | 705 | 180,100 |
2013/02/27 | 628 | 638 | 623 | 630 | 18,000 |
2013/02/26 | 645 | 645 | 627 | 629 | 21,400 |
2013/02/25 | 631 | 646 | 627 | 636 | 24,200 |
2013/02/22 | 638 | 638 | 617 | 627 | 18,000 |
2013/02/21 | 648 | 648 | 635 | 635 | 28,500 |
2013/02/20 | 634 | 641 | 630 | 641 | 17,200 |
2013/02/19 | 610 | 628 | 610 | 628 | 26,400 |
2013/02/18 | 609 | 620 | 605 | 605 | 17,600 |
2013/02/15 | 617 | 620 | 588 | 601 | 48,200 |
2013/02/14 | 610 | 626 | 607 | 625 | 32,500 |
2013/02/13 | 630 | 641 | 600 | 618 | 223,700 |
2013/02/12 | 740 | 745 | 718 | 735 | 53,000 |
2013/02/08 | 709 | 724 | 708 | 709 | 25,400 |
2013/02/07 | 721 | 721 | 701 | 717 | 11,000 |
2013/02/06 | 742 | 746 | 700 | 717 | 56,300 |
2013/02/05 | 710 | 740 | 690 | 733 | 89,800 |
2013/02/04 | 724 | 735 | 712 | 714 | 32,500 |
2013/02/01 | 725 | 729 | 708 | 715 | 46,200 |
2013/01/31 | 750 | 753 | 715 | 729 | 68,900 |
2013/01/30 | 773 | 792 | 729 | 737 | 278,400 |
2013/01/29 | 772 | 772 | 772 | 772 | 23,400 |
2013/01/28 | 651 | 677 | 651 | 672 | 41,700 |
2013/01/25 | 633 | 650 | 633 | 650 | 22,800 |
2013/01/24 | 635 | 642 | 631 | 631 | 8,800 |
2013/01/23 | 640 | 650 | 631 | 635 | 15,500 |
2013/01/22 | 637 | 645 | 632 | 640 | 15,600 |
2013/01/21 | 627 | 638 | 625 | 629 | 16,500 |
2013/01/18 | 635 | 638 | 625 | 638 | 6,100 |
2013/01/17 | 628 | 640 | 617 | 623 | 20,300 |
2013/01/16 | 648 | 648 | 621 | 638 | 28,100 |
2013/01/15 | 667 | 669 | 648 | 649 | 28,600 |
2013/01/11 | 669 | 684 | 657 | 663 | 39,300 |
2013/01/10 | 661 | 669 | 651 | 669 | 21,500 |
2013/01/09 | 637 | 678 | 630 | 652 | 42,500 |
2013/01/08 | 666 | 666 | 636 | 647 | 30,000 |
2013/01/07 | 680 | 680 | 660 | 665 | 32,400 |
2013/01/04 | 670 | 679 | 651 | 665 | 36,200 |