9768 いであ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 6,030 | 6,030 | 6,030 | 6,030 | 3,000 | 6,030 |
| 1994-12-28 | 6,000 | 6,030 | 6,000 | 6,030 | 3,000 | 6,030 |
| 1994-12-22 | 5,770 | 5,770 | 5,770 | 5,770 | 2,000 | 5,770 |
| 1994-12-16 | 6,030 | 6,030 | 6,030 | 6,030 | 3,000 | 6,030 |
| 1994-12-15 | 5,930 | 6,030 | 5,930 | 6,030 | 2,000 | 6,030 |
| 1994-12-14 | 6,030 | 6,030 | 6,030 | 6,030 | 2,000 | 6,030 |
| 1994-12-13 | 6,030 | 6,030 | 6,030 | 6,030 | 2,000 | 6,030 |
| 1994-12-12 | 6,030 | 6,030 | 6,030 | 6,030 | 8,000 | 6,030 |
| 1994-12-09 | 6,030 | 6,030 | 6,030 | 6,030 | 1,000 | 6,030 |
| 1994-12-08 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100 |
| 1994-11-28 | 6,620 | 6,620 | 6,600 | 6,600 | 7,000 | 6,600 |
| 1994-11-25 | 6,650 | 6,650 | 6,600 | 6,600 | 3,000 | 6,600 |
| 1994-11-24 | 6,500 | 6,500 | 6,500 | 6,500 | 7,000 | 6,500 |
| 1994-11-17 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 1994-11-10 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200 |
| 1994-11-07 | 7,210 | 7,250 | 7,210 | 7,250 | 2,000 | 7,250 |
| 1994-11-01 | 7,250 | 7,250 | 7,250 | 7,250 | 2,000 | 7,250 |
| 1994-10-31 | 7,270 | 7,270 | 7,270 | 7,270 | 1,000 | 7,270 |
| 1994-10-27 | 7,300 | 7,300 | 7,300 | 7,300 | 3,000 | 7,300 |
| 1994-10-26 | 7,300 | 7,300 | 7,300 | 7,300 | 1,000 | 7,300 |
| 1994-10-25 | 7,300 | 7,300 | 7,300 | 7,300 | 6,000 | 7,300 |
| 1994-10-21 | 7,180 | 7,180 | 7,180 | 7,180 | 3,000 | 7,180 |
| 1994-10-20 | 7,190 | 7,190 | 7,190 | 7,190 | 4,000 | 7,190 |
| 1994-10-14 | 7,430 | 7,430 | 7,430 | 7,430 | 1,000 | 7,430 |
| 1994-10-11 | 7,350 | 7,350 | 7,350 | 7,350 | 1,000 | 7,350 |
| 1994-10-06 | 7,350 | 7,350 | 7,350 | 7,350 | 2,000 | 7,350 |
| 1994-10-05 | 7,350 | 7,350 | 7,350 | 7,350 | 4,000 | 7,350 |
| 1994-10-04 | 7,350 | 7,350 | 7,350 | 7,350 | 5,000 | 7,350 |
| 1994-10-03 | 7,350 | 7,350 | 7,350 | 7,350 | 2,000 | 7,350 |
| 1994-09-30 | 7,400 | 7,450 | 7,400 | 7,450 | 4,000 | 7,450 |
| 1994-09-29 | 7,450 | 7,450 | 7,450 | 7,450 | 5,000 | 7,450 |
| 1994-09-28 | 7,450 | 7,450 | 7,450 | 7,450 | 1,000 | 7,450 |
| 1994-09-26 | 7,350 | 7,350 | 7,350 | 7,350 | 1,000 | 7,350 |
| 1994-09-21 | 7,350 | 7,350 | 7,350 | 7,350 | 1,000 | 7,350 |
| 1994-09-20 | 7,250 | 7,250 | 7,250 | 7,250 | 5,000 | 7,250 |
| 1994-09-19 | 7,330 | 7,330 | 7,330 | 7,330 | 1,000 | 7,330 |
| 1994-09-16 | 7,330 | 7,330 | 7,330 | 7,330 | 1,000 | 7,330 |
| 1994-09-14 | 7,330 | 7,340 | 7,330 | 7,340 | 18,000 | 7,340 |
| 1994-09-13 | 7,340 | 7,340 | 7,340 | 7,340 | 1,000 | 7,340 |
| 1994-09-09 | 7,370 | 7,370 | 7,370 | 7,370 | 5,000 | 7,370 |
| 1994-09-07 | 7,350 | 7,350 | 7,350 | 7,350 | 2,000 | 7,350 |
| 1994-09-06 | 7,340 | 7,350 | 7,340 | 7,350 | 5,000 | 7,350 |
| 1994-09-05 | 7,350 | 7,360 | 7,350 | 7,350 | 13,000 | 7,350 |
| 1994-09-02 | 7,350 | 7,350 | 7,350 | 7,350 | 2,000 | 7,350 |
| 1994-09-01 | 7,370 | 7,370 | 7,360 | 7,360 | 3,000 | 7,360 |
| 1994-08-31 | 7,350 | 7,380 | 7,350 | 7,380 | 3,000 | 7,380 |
| 1994-08-30 | 7,390 | 7,390 | 7,380 | 7,380 | 2,000 | 7,380 |
| 1994-08-26 | 7,390 | 7,390 | 7,390 | 7,390 | 1,000 | 7,390 |
| 1994-08-22 | 7,400 | 7,400 | 7,400 | 7,400 | 4,000 | 7,400 |
| 1994-08-18 | 7,460 | 7,490 | 7,460 | 7,460 | 22,000 | 7,460 |
| 1994-08-17 | 7,480 | 7,480 | 7,460 | 7,460 | 3,000 | 7,460 |
| 1994-08-16 | 7,480 | 7,480 | 7,480 | 7,480 | 1,000 | 7,480 |
| 1994-08-15 | 7,480 | 7,480 | 7,480 | 7,480 | 3,000 | 7,480 |
| 1994-08-11 | 7,500 | 7,500 | 7,490 | 7,490 | 12,000 | 7,490 |
| 1994-08-10 | 7,470 | 7,470 | 7,470 | 7,470 | 1,000 | 7,470 |
| 1994-08-05 | 7,500 | 7,500 | 7,400 | 7,400 | 3,000 | 7,400 |
| 1994-08-04 | 7,590 | 7,590 | 7,500 | 7,500 | 2,000 | 7,500 |
| 1994-08-01 | 7,200 | 7,200 | 7,200 | 7,200 | 2,000 | 7,200 |
| 1994-07-27 | 7,400 | 7,400 | 7,400 | 7,400 | 6,000 | 7,400 |
| 1994-07-26 | 7,400 | 7,400 | 7,400 | 7,400 | 3,000 | 7,400 |
| 1994-07-25 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400 |
| 1994-07-21 | 7,550 | 7,550 | 7,550 | 7,550 | 2,000 | 7,550 |
| 1994-07-20 | 7,500 | 7,510 | 7,500 | 7,510 | 11,000 | 7,510 |
| 1994-07-19 | 7,620 | 7,620 | 7,600 | 7,600 | 10,000 | 7,600 |
| 1994-07-18 | 7,600 | 7,620 | 7,600 | 7,620 | 4,000 | 7,620 |
| 1994-07-15 | 7,550 | 7,550 | 7,550 | 7,550 | 4,000 | 7,550 |
| 1994-07-14 | 7,500 | 7,630 | 7,500 | 7,630 | 2,000 | 7,630 |
| 1994-07-13 | 7,400 | 7,400 | 7,400 | 7,400 | 5,000 | 7,400 |
| 1994-07-12 | 7,300 | 7,400 | 7,300 | 7,400 | 7,000 | 7,400 |
| 1994-07-11 | 7,300 | 7,300 | 7,300 | 7,300 | 2,000 | 7,300 |
| 1994-07-06 | 7,030 | 7,040 | 7,030 | 7,030 | 10,000 | 7,030 |
| 1994-07-05 | 7,000 | 7,010 | 7,000 | 7,010 | 5,000 | 7,010 |
| 1994-07-04 | 7,000 | 7,000 | 7,000 | 7,000 | 4,000 | 7,000 |
| 1994-07-01 | 7,000 | 7,010 | 7,000 | 7,000 | 4,000 | 7,000 |
| 1994-06-30 | 7,000 | 7,000 | 7,000 | 7,000 | 4,000 | 7,000 |
| 1994-06-28 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 1994-06-24 | 7,100 | 7,100 | 7,100 | 7,100 | 3,000 | 7,100 |
| 1994-06-23 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200 |
| 1994-06-21 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 | 7,100 |
| 1994-06-20 | 7,100 | 7,100 | 7,100 | 7,100 | 3,000 | 7,100 |
| 1994-06-16 | 7,100 | 7,100 | 7,100 | 7,100 | 7,000 | 7,100 |
| 1994-06-15 | 7,100 | 7,100 | 7,100 | 7,100 | 4,000 | 7,100 |
| 1994-06-14 | 7,100 | 7,100 | 7,100 | 7,100 | 12,000 | 7,100 |
| 1994-06-13 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 | 7,100 |
| 1994-06-10 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 | 7,100 |
| 1994-06-09 | 7,110 | 7,150 | 7,110 | 7,120 | 14,000 | 7,120 |
| 1994-06-07 | 6,920 | 7,010 | 6,910 | 7,010 | 10,000 | 7,010 |
| 1994-06-03 | 7,100 | 7,110 | 7,100 | 7,100 | 3,000 | 7,100 |
| 1994-05-31 | 7,300 | 7,320 | 7,300 | 7,320 | 2,000 | 7,320 |
| 1994-05-27 | 7,310 | 7,320 | 7,310 | 7,320 | 11,000 | 7,320 |
| 1994-05-26 | 7,350 | 7,350 | 7,310 | 7,310 | 5,000 | 7,310 |
| 1994-05-25 | 7,380 | 7,380 | 7,380 | 7,380 | 1,000 | 7,380 |
| 1994-05-24 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400 |
| 1994-05-20 | 7,370 | 7,380 | 7,370 | 7,380 | 6,000 | 7,380 |
| 1994-05-19 | 7,380 | 7,380 | 7,380 | 7,380 | 1,000 | 7,380 |
| 1994-05-18 | 7,370 | 7,380 | 7,300 | 7,380 | 5,000 | 7,380 |
| 1994-05-17 | 7,370 | 7,370 | 7,370 | 7,370 | 1,000 | 7,370 |
| 1994-05-12 | 7,380 | 7,380 | 7,380 | 7,380 | 25,000 | 7,380 |
| 1994-05-10 | 7,420 | 7,420 | 7,420 | 7,420 | 2,000 | 7,420 |
| 1994-05-06 | 7,530 | 7,530 | 7,530 | 7,530 | 1,000 | 7,530 |
| 1994-04-28 | 7,390 | 7,390 | 7,390 | 7,390 | 3,000 | 7,390 |
| 1994-04-27 | 7,430 | 7,430 | 7,430 | 7,430 | 1,000 | 7,430 |
| 1994-04-21 | 7,460 | 7,460 | 7,210 | 7,340 | 4,000 | 7,340 |
| 1994-04-18 | 7,530 | 7,530 | 7,530 | 7,530 | 2,000 | 7,530 |
| 1994-04-15 | 7,450 | 7,530 | 7,450 | 7,530 | 18,000 | 7,530 |
| 1994-04-13 | 7,250 | 7,250 | 7,250 | 7,250 | 1,000 | 7,250 |
| 1994-04-11 | 7,300 | 7,300 | 7,300 | 7,300 | 2,000 | 7,300 |
| 1994-04-08 | 7,300 | 7,300 | 7,300 | 7,300 | 4,000 | 7,300 |
| 1994-04-07 | 7,300 | 7,300 | 7,290 | 7,300 | 5,000 | 7,300 |
| 1994-04-06 | 7,250 | 7,300 | 7,250 | 7,300 | 6,000 | 7,300 |
| 1994-04-05 | 7,250 | 7,300 | 7,250 | 7,300 | 5,000 | 7,300 |
| 1994-04-01 | 7,250 | 7,350 | 7,250 | 7,350 | 12,000 | 7,350 |
| 1994-03-31 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200 |
| 1994-03-30 | 7,150 | 7,150 | 7,150 | 7,150 | 1,000 | 7,150 |
| 1994-03-25 | 7,000 | 7,100 | 7,000 | 7,070 | 4,000 | 7,070 |
| 1994-03-24 | 7,100 | 7,100 | 7,100 | 7,100 | 2,000 | 7,100 |
| 1994-03-23 | 7,200 | 7,200 | 7,200 | 7,200 | 6,000 | 7,200 |
| 1994-03-22 | 7,200 | 7,200 | 7,100 | 7,200 | 7,000 | 7,200 |
| 1994-03-18 | 7,290 | 7,290 | 7,250 | 7,250 | 5,000 | 7,250 |
| 1994-03-17 | 7,290 | 7,290 | 7,290 | 7,290 | 4,000 | 7,290 |
| 1994-03-14 | 7,360 | 7,360 | 7,300 | 7,300 | 3,000 | 7,300 |
| 1994-03-11 | 7,350 | 7,400 | 7,350 | 7,350 | 8,000 | 7,350 |
| 1994-03-10 | 7,300 | 7,300 | 7,300 | 7,300 | 5,000 | 7,300 |
| 1994-03-09 | 7,300 | 7,300 | 7,300 | 7,300 | 2,000 | 7,300 |
| 1994-03-08 | 7,300 | 7,300 | 7,300 | 7,300 | 2,000 | 7,300 |
| 1994-03-07 | 7,250 | 7,300 | 7,210 | 7,300 | 8,000 | 7,300 |
| 1994-03-04 | 7,250 | 7,250 | 7,250 | 7,250 | 6,000 | 7,250 |
| 1994-03-03 | 7,210 | 7,210 | 7,200 | 7,200 | 14,000 | 7,200 |
| 1994-03-02 | 7,200 | 7,210 | 7,190 | 7,210 | 3,000 | 7,210 |
| 1994-02-28 | 7,150 | 7,150 | 7,150 | 7,150 | 2,000 | 7,150 |
| 1994-02-25 | 7,150 | 7,150 | 7,140 | 7,140 | 8,000 | 7,140 |
| 1994-02-24 | 7,150 | 7,150 | 7,150 | 7,150 | 2,000 | 7,150 |
| 1994-02-23 | 7,150 | 7,150 | 7,150 | 7,150 | 7,000 | 7,150 |
| 1994-02-22 | 7,170 | 7,170 | 7,150 | 7,150 | 4,000 | 7,150 |
| 1994-02-17 | 7,160 | 7,160 | 7,160 | 7,160 | 2,000 | 7,160 |
| 1994-02-16 | 7,160 | 7,160 | 7,160 | 7,160 | 1,000 | 7,160 |
| 1994-02-15 | 7,130 | 7,150 | 7,130 | 7,150 | 4,000 | 7,150 |
| 1994-02-14 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200 |
| 1994-02-09 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200 |
| 1994-02-08 | 7,150 | 7,250 | 7,150 | 7,150 | 8,000 | 7,150 |
| 1994-02-07 | 7,150 | 7,150 | 7,150 | 7,150 | 5,000 | 7,150 |
| 1994-02-04 | 7,150 | 7,150 | 7,150 | 7,150 | 1,000 | 7,150 |
| 1994-02-01 | 7,200 | 7,200 | 7,170 | 7,170 | 12,000 | 7,170 |
| 1994-01-25 | 7,100 | 7,100 | 7,100 | 7,100 | 3,000 | 7,100 |
| 1994-01-24 | 7,180 | 7,180 | 7,180 | 7,180 | 3,000 | 7,180 |
| 1994-01-21 | 7,150 | 7,250 | 7,140 | 7,250 | 9,000 | 7,250 |
| 1994-01-20 | 7,250 | 7,250 | 7,250 | 7,250 | 1,000 | 7,250 |
| 1994-01-19 | 7,210 | 7,250 | 7,210 | 7,250 | 4,000 | 7,250 |
| 1994-01-18 | 7,210 | 7,250 | 7,200 | 7,250 | 11,000 | 7,250 |
| 1994-01-14 | 7,200 | 7,210 | 7,200 | 7,200 | 9,000 | 7,200 |
| 1994-01-13 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 1994-01-12 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 | 6,900 |
| 1994-01-11 | 6,890 | 6,900 | 6,890 | 6,900 | 4,000 | 6,900 |
| 1994-01-10 | 6,900 | 6,900 | 6,900 | 6,900 | 6,000 | 6,900 |
| 1994-01-07 | 6,900 | 7,000 | 6,900 | 6,910 | 8,000 | 6,910 |
| 1994-01-06 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 | 6,900 |
| 1994-01-05 | 6,770 | 6,900 | 6,770 | 6,900 | 2,000 | 6,900 |
| 1994-01-04 | 6,750 | 6,760 | 6,750 | 6,760 | 4,000 | 6,760 |
分割・併合履歴 ： なし