9768 いであ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-22 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 1992-12-10 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 3,530 |
| 1992-12-07 | 3,550 | 3,600 | 3,550 | 3,550 | 3,000 | 3,550 |
| 1992-12-04 | 3,400 | 3,600 | 3,400 | 3,600 | 6,000 | 3,600 |
| 1992-12-02 | 3,300 | 3,370 | 3,300 | 3,320 | 6,000 | 3,320 |
| 1992-11-27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1992-11-26 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 3,300 |
| 1992-11-25 | 3,250 | 3,300 | 3,250 | 3,300 | 2,000 | 3,300 |
| 1992-11-24 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1992-11-20 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1992-11-19 | 3,210 | 3,300 | 3,110 | 3,110 | 5,000 | 3,110 |
| 1992-11-18 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1992-11-17 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1992-10-23 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 3,350 |
| 1992-10-20 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 3,430 |
| 1992-10-16 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 1992-10-15 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1992-10-14 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1992-10-13 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1992-10-06 | 3,190 | 3,190 | 3,150 | 3,150 | 2,000 | 3,150 |
| 1992-09-25 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1992-09-22 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1992-09-21 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1992-09-16 | 3,100 | 3,150 | 3,100 | 3,150 | 3,000 | 3,150 |
| 1992-09-14 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1992-09-11 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 3,250 |
| 1992-09-10 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1992-09-09 | 3,240 | 3,240 | 3,240 | 3,240 | 5,000 | 3,240 |
| 1992-09-08 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 3,240 |
| 1992-09-07 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1992-09-03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1992-09-02 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 3,080 |
| 1992-08-31 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,630 |
| 1992-08-27 | 2,410 | 2,410 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1992-08-26 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1992-08-25 | 2,500 | 2,550 | 2,500 | 2,550 | 2,000 | 2,550 |
| 1992-08-24 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1992-08-21 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1992-08-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1992-08-12 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1992-08-06 | 2,540 | 2,540 | 2,510 | 2,510 | 3,000 | 2,510 |
| 1992-08-03 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1992-07-31 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1992-07-30 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1992-07-29 | 2,610 | 2,610 | 2,570 | 2,570 | 12,000 | 2,570 |
| 1992-07-24 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 2,790 |
| 1992-07-22 | 3,150 | 3,150 | 2,860 | 3,000 | 16,000 | 3,000 |
| 1992-07-21 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 | 3,100 |
| 1992-07-16 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 3,450 |
| 1992-07-13 | 3,770 | 3,850 | 3,770 | 3,850 | 4,000 | 3,850 |
| 1992-07-08 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,750 |
| 1992-07-02 | 3,730 | 3,730 | 3,730 | 3,730 | 5,000 | 3,730 |
| 1992-07-01 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 3,730 |
| 1992-06-04 | 4,080 | 4,180 | 4,080 | 4,180 | 2,000 | 4,180 |
| 1992-06-03 | 4,100 | 4,100 | 4,080 | 4,080 | 11,000 | 4,080 |
| 1992-05-28 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 1992-05-15 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 | 4,600 |
| 1992-05-08 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 4,300 |
| 1992-05-06 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1992-05-01 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 4,300 |
| 1992-04-30 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1992-04-28 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1992-04-27 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 4,550 |
| 1992-04-23 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1992-04-17 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1992-04-16 | 4,600 | 4,610 | 4,600 | 4,600 | 3,000 | 4,600 |
| 1992-04-15 | 4,510 | 4,510 | 4,500 | 4,500 | 10,000 | 4,500 |
| 1992-04-14 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1992-04-13 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 4,500 |
| 1992-04-09 | 4,150 | 4,150 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1992-04-08 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 1992-04-07 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1992-04-01 | 4,200 | 4,200 | 4,120 | 4,190 | 6,000 | 4,190 |
| 1992-03-31 | 4,190 | 4,200 | 4,190 | 4,200 | 4,000 | 4,200 |
| 1992-03-30 | 4,140 | 4,140 | 4,090 | 4,090 | 3,000 | 4,090 |
| 1992-03-27 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 3,990 |
| 1992-03-25 | 3,940 | 3,940 | 3,940 | 3,940 | 1,000 | 3,940 |
| 1992-03-24 | 3,970 | 3,970 | 3,940 | 3,940 | 2,000 | 3,940 |
| 1992-03-19 | 4,000 | 4,000 | 3,940 | 4,000 | 4,000 | 4,000 |
| 1992-03-17 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 3,820 |
| 1992-03-13 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1992-03-12 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1992-03-11 | 4,220 | 4,220 | 4,220 | 4,220 | 2,000 | 4,220 |
| 1992-03-06 | 4,320 | 4,330 | 4,220 | 4,220 | 9,000 | 4,220 |
| 1992-03-05 | 4,270 | 4,350 | 4,270 | 4,320 | 9,000 | 4,320 |
| 1992-03-04 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1992-03-03 | 4,290 | 4,290 | 4,250 | 4,250 | 2,000 | 4,250 |
| 1992-02-25 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 4,300 |
| 1992-02-21 | 4,490 | 4,490 | 4,490 | 4,490 | 4,000 | 4,490 |
| 1992-02-19 | 4,300 | 4,490 | 4,300 | 4,490 | 6,000 | 4,490 |
| 1992-02-13 | 4,600 | 4,600 | 4,550 | 4,550 | 2,000 | 4,550 |
| 1992-02-10 | 4,610 | 4,610 | 4,600 | 4,600 | 4,000 | 4,600 |
| 1992-02-07 | 4,600 | 4,700 | 4,600 | 4,610 | 19,000 | 4,610 |
| 1992-02-06 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1992-02-04 | 4,330 | 4,330 | 4,330 | 4,330 | 2,000 | 4,330 |
| 1992-02-03 | 4,310 | 4,330 | 4,300 | 4,330 | 4,000 | 4,330 |
| 1992-01-31 | 4,100 | 4,100 | 4,100 | 4,100 | 6,000 | 4,100 |
| 1992-01-30 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1992-01-29 | 4,000 | 4,010 | 3,960 | 4,000 | 19,000 | 4,000 |
| 1992-01-28 | 3,950 | 3,970 | 3,950 | 3,970 | 9,000 | 3,970 |
| 1992-01-24 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1992-01-23 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1992-01-16 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 4,900 |
| 1992-01-14 | 5,500 | 5,500 | 5,000 | 5,000 | 6,000 | 5,000 |
| 1992-01-10 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 | 5,500 |
分割・併合履歴 ： なし