9768 いであ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 3,400 | 3,500 | 3,350 | 3,500 | 9,000 | 3,500 |
| 1995-12-25 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1995-12-22 | 3,500 | 3,500 | 3,350 | 3,400 | 8,000 | 3,400 |
| 1995-12-21 | 3,700 | 3,700 | 3,510 | 3,510 | 26,000 | 3,510 |
| 1995-12-20 | 3,600 | 3,650 | 3,600 | 3,650 | 14,000 | 3,650 |
| 1995-12-18 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1995-12-15 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 1995-12-13 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1995-12-12 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1995-12-11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1995-12-06 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 3,700 |
| 1995-11-17 | 3,730 | 3,730 | 3,730 | 3,730 | 2,000 | 3,730 |
| 1995-11-15 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 3,780 |
| 1995-11-14 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 | 3,810 |
| 1995-11-13 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 3,810 |
| 1995-11-07 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 4,140 |
| 1995-11-06 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 4,140 |
| 1995-11-02 | 4,130 | 4,140 | 4,130 | 4,140 | 2,000 | 4,140 |
| 1995-11-01 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 4,140 |
| 1995-10-31 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 1995-10-25 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1995-10-24 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1995-10-20 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1995-10-19 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 4,350 |
| 1995-10-13 | 4,350 | 4,350 | 4,350 | 4,350 | 2,000 | 4,350 |
| 1995-10-11 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1995-10-06 | 4,440 | 4,440 | 4,440 | 4,440 | 3,000 | 4,440 |
| 1995-09-27 | 4,440 | 4,440 | 4,440 | 4,440 | 5,000 | 4,440 |
| 1995-09-20 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 | 4,440 |
| 1995-09-19 | 4,440 | 4,440 | 4,440 | 4,440 | 3,000 | 4,440 |
| 1995-09-18 | 4,440 | 4,440 | 4,440 | 4,440 | 15,000 | 4,440 |
| 1995-09-14 | 4,440 | 4,440 | 4,440 | 4,440 | 6,000 | 4,440 |
| 1995-09-12 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 4,800 |
| 1995-09-11 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 4,800 |
| 1995-09-08 | 4,810 | 4,820 | 4,790 | 4,820 | 8,000 | 4,820 |
| 1995-09-07 | 4,820 | 4,820 | 4,820 | 4,820 | 2,000 | 4,820 |
| 1995-09-05 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 | 4,830 |
| 1995-09-04 | 4,830 | 4,830 | 4,830 | 4,830 | 3,000 | 4,830 |
| 1995-09-01 | 4,830 | 4,830 | 4,830 | 4,830 | 2,000 | 4,830 |
| 1995-08-31 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 4,840 |
| 1995-08-30 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 4,830 |
| 1995-08-29 | 4,820 | 4,820 | 4,820 | 4,820 | 4,000 | 4,820 |
| 1995-08-24 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 4,700 |
| 1995-08-23 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1995-08-22 | 4,650 | 4,800 | 4,640 | 4,800 | 17,000 | 4,800 |
| 1995-08-21 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 4,650 |
| 1995-08-18 | 4,600 | 4,650 | 4,600 | 4,650 | 5,000 | 4,650 |
| 1995-08-17 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1995-08-16 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1995-08-15 | 4,400 | 4,500 | 4,400 | 4,500 | 3,000 | 4,500 |
| 1995-08-14 | 4,400 | 4,410 | 4,400 | 4,400 | 4,000 | 4,400 |
| 1995-08-11 | 4,410 | 4,420 | 4,400 | 4,400 | 4,000 | 4,400 |
| 1995-08-09 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 | 4,420 |
| 1995-08-01 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 | 4,350 |
| 1995-07-31 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 4,350 |
| 1995-07-28 | 4,350 | 4,360 | 4,350 | 4,350 | 8,000 | 4,350 |
| 1995-07-24 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1995-07-21 | 4,470 | 4,470 | 4,410 | 4,410 | 3,000 | 4,410 |
| 1995-07-20 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 4,450 |
| 1995-07-17 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 | 4,450 |
| 1995-07-13 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 4,450 |
| 1995-07-11 | 4,490 | 4,490 | 4,490 | 4,490 | 5,000 | 4,490 |
| 1995-07-10 | 4,490 | 4,510 | 4,490 | 4,490 | 9,000 | 4,490 |
| 1995-07-07 | 4,490 | 4,490 | 4,450 | 4,490 | 8,000 | 4,490 |
| 1995-07-06 | 4,370 | 4,450 | 4,370 | 4,450 | 4,000 | 4,450 |
| 1995-06-28 | 4,510 | 4,510 | 4,510 | 4,510 | 2,000 | 4,510 |
| 1995-06-26 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 4,510 |
| 1995-06-13 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1995-06-07 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 4,550 |
| 1995-06-01 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1995-05-25 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 4,600 |
| 1995-05-19 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 4,600 |
| 1995-05-17 | 4,650 | 4,650 | 4,650 | 4,650 | 5,000 | 4,650 |
| 1995-05-16 | 4,650 | 4,650 | 4,650 | 4,650 | 7,000 | 4,650 |
| 1995-05-15 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1995-05-12 | 4,640 | 4,650 | 4,630 | 4,650 | 8,000 | 4,650 |
| 1995-05-09 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 4,690 |
| 1995-05-08 | 4,740 | 4,740 | 4,720 | 4,720 | 3,000 | 4,720 |
| 1995-05-02 | 4,700 | 4,750 | 4,700 | 4,750 | 4,000 | 4,750 |
| 1995-05-01 | 4,600 | 4,700 | 4,600 | 4,700 | 6,000 | 4,700 |
| 1995-04-28 | 4,300 | 4,600 | 4,300 | 4,600 | 6,000 | 4,600 |
| 1995-04-27 | 4,300 | 4,300 | 4,210 | 4,210 | 6,000 | 4,210 |
| 1995-04-26 | 4,300 | 4,300 | 4,300 | 4,300 | 6,000 | 4,300 |
| 1995-04-25 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 4,300 |
| 1995-04-24 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 4,300 |
| 1995-04-21 | 4,300 | 4,310 | 4,300 | 4,300 | 5,000 | 4,300 |
| 1995-04-20 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 4,150 |
| 1995-04-19 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1995-04-13 | 4,150 | 4,200 | 4,150 | 4,200 | 7,000 | 4,200 |
| 1995-04-12 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1995-04-11 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1995-04-06 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1995-04-05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1995-04-04 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1995-03-31 | 4,100 | 4,100 | 4,050 | 4,100 | 9,000 | 4,100 |
| 1995-03-30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1995-03-29 | 4,050 | 4,080 | 4,050 | 4,080 | 4,000 | 4,080 |
| 1995-03-27 | 4,040 | 4,050 | 4,040 | 4,050 | 2,000 | 4,050 |
| 1995-03-24 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 4,040 |
| 1995-03-23 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1995-03-22 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 4,050 |
| 1995-03-20 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 4,050 |
| 1995-03-17 | 4,070 | 4,070 | 4,070 | 4,070 | 6,000 | 4,070 |
| 1995-03-15 | 4,110 | 4,110 | 4,080 | 4,080 | 4,000 | 4,080 |
| 1995-03-14 | 4,120 | 4,120 | 4,120 | 4,120 | 3,000 | 4,120 |
| 1995-03-10 | 4,250 | 4,250 | 4,180 | 4,180 | 8,000 | 4,180 |
| 1995-03-09 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 4,250 |
| 1995-03-08 | 4,280 | 4,280 | 4,280 | 4,280 | 5,000 | 4,280 |
| 1995-03-07 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 4,300 |
| 1995-03-06 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 4,300 |
| 1995-03-03 | 4,210 | 4,300 | 4,210 | 4,300 | 4,000 | 4,300 |
| 1995-03-02 | 4,290 | 4,310 | 4,200 | 4,200 | 17,000 | 4,200 |
| 1995-03-01 | 4,200 | 4,300 | 4,200 | 4,300 | 11,000 | 4,300 |
| 1995-02-27 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-02-24 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 4,500 |
| 1995-02-21 | 4,500 | 4,700 | 4,500 | 4,700 | 2,000 | 4,700 |
| 1995-02-17 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 | 5,250 |
| 1995-02-16 | 5,300 | 5,300 | 5,250 | 5,250 | 2,000 | 5,250 |
| 1995-02-10 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 5,500 |
| 1995-02-09 | 5,530 | 5,530 | 5,500 | 5,500 | 3,000 | 5,500 |
| 1995-02-03 | 5,750 | 5,750 | 5,750 | 5,750 | 3,000 | 5,750 |
| 1995-02-01 | 5,500 | 5,510 | 5,500 | 5,500 | 5,000 | 5,500 |
| 1995-01-27 | 6,000 | 6,000 | 6,000 | 6,000 | 4,000 | 6,000 |
| 1995-01-20 | 6,520 | 6,520 | 6,520 | 6,520 | 1,000 | 6,520 |
| 1995-01-19 | 6,530 | 6,530 | 6,530 | 6,530 | 5,000 | 6,530 |
| 1995-01-06 | 6,030 | 6,030 | 6,030 | 6,030 | 3,000 | 6,030 |
分割・併合履歴 ： なし