9768 いであ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 6,750 | 6,750 | 6,750 | 6,750 | 3,000 | 6,750 |
| 1993-12-29 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 | 6,750 |
| 1993-12-28 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 | 6,750 |
| 1993-12-24 | 6,990 | 6,990 | 6,800 | 6,800 | 5,000 | 6,800 |
| 1993-12-22 | 6,800 | 7,000 | 6,800 | 7,000 | 6,000 | 7,000 |
| 1993-12-20 | 6,670 | 6,670 | 6,670 | 6,670 | 2,000 | 6,670 |
| 1993-12-14 | 6,650 | 6,650 | 6,550 | 6,550 | 8,000 | 6,550 |
| 1993-12-13 | 6,650 | 6,650 | 6,650 | 6,650 | 1,000 | 6,650 |
| 1993-12-10 | 6,650 | 6,650 | 6,650 | 6,650 | 3,000 | 6,650 |
| 1993-12-08 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 6,700 |
| 1993-12-06 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 | 6,750 |
| 1993-12-01 | 6,880 | 6,950 | 6,880 | 6,900 | 5,000 | 6,900 |
| 1993-11-29 | 6,700 | 6,700 | 6,650 | 6,650 | 6,000 | 6,650 |
| 1993-11-26 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 | 6,850 |
| 1993-11-16 | 6,900 | 6,900 | 6,800 | 6,800 | 3,000 | 6,800 |
| 1993-11-12 | 6,770 | 6,970 | 6,770 | 6,970 | 2,000 | 6,970 |
| 1993-11-11 | 7,000 | 7,000 | 6,770 | 6,770 | 3,000 | 6,770 |
| 1993-11-10 | 6,770 | 6,770 | 6,770 | 6,770 | 2,000 | 6,770 |
| 1993-11-09 | 6,770 | 6,770 | 6,770 | 6,770 | 2,000 | 6,770 |
| 1993-11-05 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 | 7,100 |
| 1993-11-04 | 7,180 | 7,180 | 7,180 | 7,180 | 1,000 | 7,180 |
| 1993-11-02 | 7,250 | 7,250 | 7,200 | 7,200 | 4,000 | 7,200 |
| 1993-10-29 | 7,210 | 7,300 | 7,200 | 7,300 | 12,000 | 7,300 |
| 1993-10-28 | 7,200 | 7,200 | 7,200 | 7,200 | 2,000 | 7,200 |
| 1993-10-27 | 7,150 | 7,200 | 7,150 | 7,200 | 6,000 | 7,200 |
| 1993-10-25 | 7,180 | 7,180 | 7,180 | 7,180 | 2,000 | 7,180 |
| 1993-10-22 | 7,190 | 7,190 | 7,190 | 7,190 | 3,000 | 7,190 |
| 1993-10-21 | 7,290 | 7,290 | 7,200 | 7,200 | 3,000 | 7,200 |
| 1993-10-20 | 7,300 | 7,300 | 7,300 | 7,300 | 10,000 | 7,300 |
| 1993-10-19 | 7,260 | 7,300 | 7,200 | 7,300 | 16,000 | 7,300 |
| 1993-10-18 | 7,300 | 7,300 | 7,300 | 7,300 | 5,000 | 7,300 |
| 1993-10-15 | 7,000 | 7,200 | 7,000 | 7,200 | 7,000 | 7,200 |
| 1993-10-14 | 7,100 | 7,150 | 7,000 | 7,000 | 12,000 | 7,000 |
| 1993-10-13 | 7,000 | 7,000 | 7,000 | 7,000 | 6,000 | 7,000 |
| 1993-10-12 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 7,000 |
| 1993-10-08 | 7,000 | 7,000 | 7,000 | 7,000 | 6,000 | 7,000 |
| 1993-10-07 | 7,000 | 7,000 | 6,990 | 6,990 | 2,000 | 6,990 |
| 1993-10-06 | 6,700 | 7,000 | 6,700 | 6,910 | 10,000 | 6,910 |
| 1993-10-05 | 6,600 | 6,700 | 6,600 | 6,700 | 4,000 | 6,700 |
| 1993-10-04 | 6,900 | 6,900 | 6,700 | 6,700 | 15,000 | 6,700 |
| 1993-10-01 | 6,900 | 6,900 | 6,800 | 6,800 | 18,000 | 6,800 |
| 1993-09-30 | 6,900 | 7,100 | 6,900 | 6,990 | 27,000 | 6,990 |
| 1993-09-29 | 6,700 | 6,800 | 6,690 | 6,800 | 21,000 | 6,800 |
| 1993-09-28 | 6,500 | 6,700 | 6,500 | 6,700 | 7,000 | 6,700 |
| 1993-09-27 | 6,500 | 6,500 | 6,490 | 6,500 | 4,000 | 6,500 |
| 1993-09-24 | 6,450 | 6,500 | 6,450 | 6,500 | 3,000 | 6,500 |
| 1993-09-22 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 | 6,450 |
| 1993-09-21 | 6,500 | 6,500 | 6,450 | 6,450 | 11,000 | 6,450 |
| 1993-09-20 | 6,260 | 6,450 | 6,260 | 6,450 | 5,000 | 6,450 |
| 1993-09-17 | 6,250 | 6,250 | 6,220 | 6,250 | 17,000 | 6,250 |
| 1993-09-14 | 6,250 | 6,250 | 6,240 | 6,250 | 4,000 | 6,250 |
| 1993-09-13 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 | 6,250 |
| 1993-09-10 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 | 6,250 |
| 1993-09-09 | 6,400 | 6,400 | 6,300 | 6,300 | 11,000 | 6,300 |
| 1993-09-08 | 6,400 | 6,600 | 6,400 | 6,400 | 23,000 | 6,400 |
| 1993-09-07 | 6,150 | 6,550 | 6,150 | 6,400 | 14,000 | 6,400 |
| 1993-09-06 | 6,000 | 6,000 | 6,000 | 6,000 | 4,000 | 6,000 |
| 1993-09-03 | 6,000 | 6,000 | 5,970 | 5,970 | 16,000 | 5,970 |
| 1993-08-31 | 6,000 | 6,000 | 5,970 | 5,970 | 4,000 | 5,970 |
| 1993-08-30 | 6,000 | 6,000 | 6,000 | 6,000 | 5,000 | 6,000 |
| 1993-08-27 | 6,100 | 6,100 | 6,100 | 6,100 | 4,000 | 6,100 |
| 1993-08-26 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100 |
| 1993-08-25 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100 |
| 1993-08-20 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 6,000 |
| 1993-08-18 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 6,000 |
| 1993-08-17 | 6,010 | 6,010 | 5,980 | 6,000 | 9,000 | 6,000 |
| 1993-08-16 | 6,020 | 6,020 | 6,010 | 6,010 | 2,000 | 6,010 |
| 1993-08-12 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100 |
| 1993-08-11 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100 |
| 1993-08-10 | 6,000 | 6,050 | 6,000 | 6,050 | 7,000 | 6,050 |
| 1993-08-09 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 | 6,050 |
| 1993-08-06 | 6,040 | 6,040 | 6,010 | 6,040 | 3,000 | 6,040 |
| 1993-07-30 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 6,000 |
| 1993-07-29 | 6,150 | 6,150 | 6,000 | 6,000 | 2,000 | 6,000 |
| 1993-07-27 | 6,080 | 6,080 | 6,070 | 6,070 | 2,000 | 6,070 |
| 1993-07-26 | 6,070 | 6,070 | 6,070 | 6,070 | 2,000 | 6,070 |
| 1993-07-23 | 6,070 | 6,070 | 6,000 | 6,000 | 4,000 | 6,000 |
| 1993-07-21 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 1993-07-20 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 6,000 |
| 1993-07-19 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 1993-07-15 | 6,000 | 6,010 | 6,000 | 6,010 | 4,000 | 6,010 |
| 1993-07-14 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 6,000 |
| 1993-07-13 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000 |
| 1993-07-12 | 6,000 | 6,090 | 6,000 | 6,050 | 9,000 | 6,050 |
| 1993-07-09 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 1993-07-08 | 6,050 | 6,050 | 5,900 | 5,900 | 50,000 | 5,900 |
| 1993-07-07 | 6,090 | 6,090 | 6,090 | 6,090 | 1,000 | 6,090 |
| 1993-07-02 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 1993-06-30 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 | 5,950 |
| 1993-06-28 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 6,500 |
| 1993-06-22 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 | 5,600 |
| 1993-06-18 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 5,600 |
| 1993-06-17 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 5,610 |
| 1993-06-16 | 5,600 | 5,610 | 5,600 | 5,610 | 4,000 | 5,610 |
| 1993-06-15 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 5,610 |
| 1993-06-14 | 5,610 | 5,610 | 5,610 | 5,610 | 2,000 | 5,610 |
| 1993-06-11 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 5,610 |
| 1993-06-04 | 5,850 | 5,850 | 5,850 | 5,850 | 3,000 | 5,850 |
| 1993-06-03 | 5,850 | 5,850 | 5,800 | 5,800 | 5,000 | 5,800 |
| 1993-06-01 | 5,850 | 5,900 | 5,850 | 5,850 | 12,000 | 5,850 |
| 1993-05-28 | 5,810 | 5,900 | 5,800 | 5,900 | 4,000 | 5,900 |
| 1993-05-25 | 5,750 | 5,800 | 5,750 | 5,800 | 2,000 | 5,800 |
| 1993-05-24 | 5,900 | 5,900 | 5,800 | 5,800 | 4,000 | 5,800 |
| 1993-05-20 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 5,900 |
| 1993-05-19 | 5,900 | 5,900 | 5,750 | 5,900 | 11,000 | 5,900 |
| 1993-05-18 | 5,700 | 6,000 | 5,700 | 6,000 | 7,000 | 6,000 |
| 1993-05-17 | 5,700 | 5,700 | 5,700 | 5,700 | 7,000 | 5,700 |
| 1993-05-14 | 5,660 | 5,700 | 5,660 | 5,700 | 5,000 | 5,700 |
| 1993-05-13 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 | 5,650 |
| 1993-05-12 | 5,600 | 5,690 | 5,600 | 5,600 | 8,000 | 5,600 |
| 1993-05-11 | 5,520 | 5,570 | 5,520 | 5,570 | 2,000 | 5,570 |
| 1993-05-10 | 5,470 | 5,470 | 5,470 | 5,470 | 3,000 | 5,470 |
| 1993-05-07 | 5,500 | 5,500 | 5,450 | 5,450 | 4,000 | 5,450 |
| 1993-05-06 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
| 1993-04-30 | 5,600 | 5,600 | 5,500 | 5,500 | 3,000 | 5,500 |
| 1993-04-28 | 5,330 | 5,500 | 5,330 | 5,450 | 7,000 | 5,450 |
| 1993-04-27 | 5,300 | 5,310 | 5,300 | 5,300 | 3,000 | 5,300 |
| 1993-04-26 | 5,270 | 5,270 | 5,200 | 5,270 | 5,000 | 5,270 |
| 1993-04-22 | 5,100 | 5,100 | 5,000 | 5,000 | 2,000 | 5,000 |
| 1993-04-21 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500 |
| 1993-04-20 | 5,590 | 5,600 | 5,590 | 5,600 | 4,000 | 5,600 |
| 1993-04-15 | 5,600 | 5,700 | 5,600 | 5,700 | 15,000 | 5,700 |
| 1993-04-14 | 5,650 | 5,650 | 5,620 | 5,620 | 4,000 | 5,620 |
| 1993-04-13 | 5,650 | 5,650 | 5,650 | 5,650 | 3,000 | 5,650 |
| 1993-04-12 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 | 5,700 |
| 1993-04-09 | 5,700 | 5,700 | 5,700 | 5,700 | 12,000 | 5,700 |
| 1993-04-08 | 5,350 | 5,600 | 5,350 | 5,600 | 9,000 | 5,600 |
| 1993-04-07 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300 |
| 1993-04-06 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 5,300 |
| 1993-04-05 | 5,170 | 5,300 | 5,170 | 5,300 | 2,000 | 5,300 |
| 1993-04-02 | 5,100 | 5,110 | 5,100 | 5,110 | 5,000 | 5,110 |
| 1993-04-01 | 5,000 | 5,020 | 5,000 | 5,020 | 5,000 | 5,020 |
| 1993-03-31 | 4,850 | 4,930 | 4,850 | 4,910 | 16,000 | 4,910 |
| 1993-03-30 | 4,890 | 4,890 | 4,850 | 4,850 | 3,000 | 4,850 |
| 1993-03-29 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 4,800 |
| 1993-03-25 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1993-03-24 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1993-03-23 | 4,700 | 4,700 | 4,700 | 4,700 | 16,000 | 4,700 |
| 1993-03-19 | 4,700 | 4,700 | 4,700 | 4,700 | 16,000 | 4,700 |
| 1993-03-18 | 4,720 | 4,720 | 4,720 | 4,720 | 10,000 | 4,720 |
| 1993-03-17 | 4,610 | 4,700 | 4,550 | 4,700 | 24,000 | 4,700 |
| 1993-03-16 | 4,500 | 4,600 | 4,500 | 4,500 | 8,000 | 4,500 |
| 1993-03-15 | 4,200 | 4,500 | 4,200 | 4,500 | 7,000 | 4,500 |
| 1993-03-11 | 4,120 | 4,120 | 4,120 | 4,120 | 2,000 | 4,120 |
| 1993-03-08 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1993-03-03 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 4,490 |
| 1993-03-02 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1993-03-01 | 4,500 | 4,550 | 4,500 | 4,550 | 2,000 | 4,550 |
| 1993-02-26 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 4,250 |
| 1993-02-25 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 4,250 |
| 1993-02-24 | 4,250 | 4,250 | 4,250 | 4,250 | 5,000 | 4,250 |
| 1993-02-19 | 4,500 | 4,500 | 4,500 | 4,500 | 9,000 | 4,500 |
| 1993-02-18 | 4,450 | 4,550 | 4,450 | 4,550 | 10,000 | 4,550 |
| 1993-02-17 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 4,500 |
| 1993-02-16 | 4,300 | 4,450 | 4,300 | 4,450 | 5,000 | 4,450 |
| 1993-02-15 | 4,100 | 4,200 | 4,100 | 4,200 | 42,000 | 4,200 |
| 1993-02-12 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1993-02-10 | 4,000 | 4,050 | 4,000 | 4,050 | 3,000 | 4,050 |
| 1993-02-08 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1993-02-05 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1993-02-03 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 1993-01-28 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1993-01-27 | 4,010 | 4,010 | 4,010 | 4,010 | 3,000 | 4,010 |
| 1993-01-25 | 4,010 | 4,010 | 4,010 | 4,010 | 1,000 | 4,010 |
| 1993-01-22 | 4,100 | 4,100 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1993-01-21 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1993-01-20 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1993-01-19 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 4,110 |
| 1993-01-18 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 4,200 |
| 1993-01-14 | 4,110 | 4,200 | 4,110 | 4,200 | 3,000 | 4,200 |
| 1993-01-13 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1993-01-11 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 3,700 |
| 1993-01-07 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1993-01-06 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1993-01-04 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
分割・併合履歴 ： なし