9768 いであ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,720 |
| 1996-12-27 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 2,720 |
| 1996-12-26 | 2,780 | 2,780 | 2,750 | 2,750 | 2,000 | 2,750 |
| 1996-12-24 | 2,890 | 2,890 | 2,880 | 2,880 | 4,000 | 2,880 |
| 1996-12-20 | 2,900 | 2,900 | 2,890 | 2,890 | 2,000 | 2,890 |
| 1996-12-18 | 2,990 | 3,000 | 2,980 | 2,980 | 10,000 | 2,980 |
| 1996-12-17 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 3,000 |
| 1996-12-13 | 2,950 | 3,000 | 2,900 | 3,000 | 13,000 | 3,000 |
| 1996-12-12 | 2,950 | 3,000 | 2,950 | 3,000 | 3,000 | 3,000 |
| 1996-12-11 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 2,950 |
| 1996-12-10 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1996-12-09 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 2,950 |
| 1996-12-06 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1996-12-05 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1996-12-04 | 3,000 | 3,000 | 2,950 | 2,950 | 10,000 | 2,950 |
| 1996-12-03 | 2,970 | 3,000 | 2,970 | 3,000 | 2,000 | 3,000 |
| 1996-11-29 | 2,950 | 2,950 | 2,910 | 2,910 | 7,000 | 2,910 |
| 1996-11-28 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1996-11-27 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1996-11-26 | 2,950 | 2,950 | 2,910 | 2,910 | 3,000 | 2,910 |
| 1996-11-25 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 3,100 |
| 1996-11-22 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1996-11-21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1996-11-20 | 3,130 | 3,130 | 3,130 | 3,130 | 2,000 | 3,130 |
| 1996-11-19 | 3,130 | 3,130 | 3,130 | 3,130 | 2,000 | 3,130 |
| 1996-11-18 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1996-11-15 | 3,200 | 3,200 | 3,150 | 3,150 | 3,000 | 3,150 |
| 1996-11-14 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1996-11-13 | 3,210 | 3,210 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1996-11-12 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1996-11-11 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1996-11-08 | 3,180 | 3,200 | 3,180 | 3,200 | 6,000 | 3,200 |
| 1996-11-07 | 3,180 | 3,180 | 3,180 | 3,180 | 9,000 | 3,180 |
| 1996-11-06 | 3,190 | 3,190 | 3,180 | 3,180 | 6,000 | 3,180 |
| 1996-11-05 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 3,190 |
| 1996-11-01 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1996-10-29 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1996-10-25 | 3,100 | 3,100 | 3,080 | 3,090 | 3,000 | 3,090 |
| 1996-10-24 | 3,080 | 3,080 | 3,080 | 3,080 | 8,000 | 3,080 |
| 1996-10-21 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 3,060 |
| 1996-10-18 | 3,070 | 3,070 | 3,060 | 3,060 | 9,000 | 3,060 |
| 1996-10-17 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 3,060 |
| 1996-10-16 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 3,050 |
| 1996-10-15 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 3,030 |
| 1996-10-11 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 3,010 |
| 1996-10-09 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1996-10-08 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1996-10-07 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1996-10-04 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1996-10-03 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 | 3,000 |
| 1996-10-02 | 3,050 | 3,050 | 2,980 | 3,000 | 10,000 | 3,000 |
| 1996-10-01 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1996-09-30 | 2,980 | 3,090 | 2,980 | 3,090 | 2,000 | 3,090 |
| 1996-09-27 | 2,930 | 2,980 | 2,930 | 2,980 | 4,000 | 2,980 |
| 1996-09-26 | 2,900 | 2,930 | 2,900 | 2,930 | 2,000 | 2,930 |
| 1996-09-25 | 2,920 | 2,930 | 2,920 | 2,930 | 3,000 | 2,930 |
| 1996-09-24 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 2,980 |
| 1996-09-20 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 | 2,990 |
| 1996-09-19 | 3,020 | 3,020 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1996-09-18 | 3,040 | 3,040 | 3,000 | 3,020 | 4,000 | 3,020 |
| 1996-09-17 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 3,050 |
| 1996-09-13 | 3,060 | 3,110 | 3,050 | 3,060 | 8,000 | 3,060 |
| 1996-09-12 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 3,120 |
| 1996-09-11 | 3,100 | 3,130 | 3,050 | 3,130 | 11,000 | 3,130 |
| 1996-09-10 | 3,100 | 3,120 | 3,100 | 3,100 | 8,000 | 3,100 |
| 1996-09-09 | 3,130 | 3,130 | 3,130 | 3,130 | 6,000 | 3,130 |
| 1996-09-06 | 3,130 | 3,130 | 3,130 | 3,130 | 8,000 | 3,130 |
| 1996-09-05 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 3,130 |
| 1996-09-04 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1996-09-02 | 3,100 | 3,150 | 3,070 | 3,070 | 8,000 | 3,070 |
| 1996-08-30 | 3,150 | 3,200 | 3,060 | 3,100 | 7,000 | 3,100 |
| 1996-08-29 | 3,180 | 3,250 | 3,080 | 3,080 | 21,000 | 3,080 |
| 1996-08-28 | 3,100 | 3,150 | 3,050 | 3,150 | 9,000 | 3,150 |
| 1996-08-27 | 3,240 | 3,240 | 3,210 | 3,240 | 11,000 | 3,240 |
| 1996-08-26 | 3,140 | 3,250 | 3,140 | 3,240 | 7,000 | 3,240 |
| 1996-08-23 | 3,240 | 3,240 | 3,100 | 3,240 | 7,000 | 3,240 |
| 1996-08-22 | 3,100 | 3,250 | 3,100 | 3,250 | 6,000 | 3,250 |
| 1996-08-21 | 3,100 | 3,250 | 3,100 | 3,250 | 6,000 | 3,250 |
| 1996-08-20 | 3,100 | 3,100 | 3,050 | 3,100 | 3,000 | 3,100 |
| 1996-08-19 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1996-08-16 | 3,080 | 3,100 | 3,010 | 3,100 | 9,000 | 3,100 |
| 1996-08-15 | 3,110 | 3,110 | 3,070 | 3,070 | 2,000 | 3,070 |
| 1996-08-14 | 3,150 | 3,150 | 3,100 | 3,140 | 6,000 | 3,140 |
| 1996-08-13 | 3,050 | 3,100 | 3,000 | 3,100 | 6,000 | 3,100 |
| 1996-08-12 | 3,180 | 3,180 | 3,080 | 3,150 | 13,000 | 3,150 |
| 1996-08-09 | 3,440 | 3,440 | 3,430 | 3,430 | 2,000 | 3,430 |
| 1996-08-07 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 3,500 |
| 1996-08-06 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1996-07-31 | 3,400 | 3,400 | 3,390 | 3,390 | 4,000 | 3,390 |
| 1996-07-30 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,390 |
| 1996-07-29 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 3,540 |
| 1996-07-26 | 3,550 | 3,550 | 3,540 | 3,540 | 3,000 | 3,540 |
| 1996-07-25 | 3,600 | 3,600 | 3,500 | 3,550 | 16,000 | 3,550 |
| 1996-07-24 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1996-07-23 | 3,700 | 3,700 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1996-07-22 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 3,710 |
| 1996-07-19 | 3,700 | 3,800 | 3,700 | 3,750 | 3,000 | 3,750 |
| 1996-07-18 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1996-07-17 | 3,750 | 3,750 | 3,750 | 3,750 | 10,000 | 3,750 |
| 1996-07-16 | 3,830 | 3,830 | 3,830 | 3,830 | 2,000 | 3,830 |
| 1996-07-15 | 3,880 | 3,880 | 3,880 | 3,880 | 2,000 | 3,880 |
| 1996-07-12 | 3,850 | 3,900 | 3,830 | 3,880 | 7,000 | 3,880 |
| 1996-07-11 | 3,880 | 3,880 | 3,880 | 3,880 | 2,000 | 3,880 |
| 1996-07-10 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1996-07-09 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1996-07-05 | 3,800 | 3,900 | 3,800 | 3,900 | 7,000 | 3,900 |
| 1996-07-04 | 3,700 | 3,800 | 3,700 | 3,800 | 4,000 | 3,800 |
| 1996-07-03 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 3,600 |
| 1996-07-02 | 3,600 | 3,600 | 3,590 | 3,600 | 5,000 | 3,600 |
| 1996-07-01 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1996-06-28 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 3,600 |
| 1996-06-27 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1996-06-26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1996-06-25 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1996-06-24 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1996-06-21 | 3,610 | 3,610 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1996-06-20 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 3,600 |
| 1996-06-19 | 3,590 | 3,600 | 3,590 | 3,600 | 2,000 | 3,600 |
| 1996-06-17 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1996-06-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1996-06-11 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 3,650 |
| 1996-06-07 | 3,680 | 3,680 | 3,680 | 3,680 | 2,000 | 3,680 |
| 1996-06-06 | 3,680 | 3,680 | 3,680 | 3,680 | 8,000 | 3,680 |
| 1996-06-05 | 3,700 | 3,700 | 3,680 | 3,680 | 7,000 | 3,680 |
| 1996-05-28 | 3,730 | 3,730 | 3,560 | 3,560 | 3,000 | 3,560 |
| 1996-05-27 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 3,730 |
| 1996-05-24 | 3,730 | 3,790 | 3,730 | 3,790 | 4,000 | 3,790 |
| 1996-05-23 | 3,710 | 3,750 | 3,700 | 3,740 | 7,000 | 3,740 |
| 1996-05-21 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 3,630 |
| 1996-05-20 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 1996-05-17 | 3,590 | 3,590 | 3,570 | 3,590 | 4,000 | 3,590 |
| 1996-05-16 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 1996-05-15 | 3,590 | 3,590 | 3,550 | 3,550 | 2,000 | 3,550 |
| 1996-05-14 | 3,500 | 3,550 | 3,500 | 3,550 | 4,000 | 3,550 |
| 1996-05-13 | 3,570 | 3,570 | 3,550 | 3,550 | 3,000 | 3,550 |
| 1996-05-10 | 3,510 | 3,570 | 3,510 | 3,570 | 2,000 | 3,570 |
| 1996-05-09 | 3,570 | 3,570 | 3,570 | 3,570 | 3,000 | 3,570 |
| 1996-05-08 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 | 3,570 |
| 1996-05-07 | 3,570 | 3,600 | 3,570 | 3,570 | 3,000 | 3,570 |
| 1996-05-02 | 3,510 | 3,570 | 3,510 | 3,570 | 3,000 | 3,570 |
| 1996-05-01 | 3,590 | 3,590 | 3,500 | 3,570 | 5,000 | 3,570 |
| 1996-04-30 | 3,610 | 3,610 | 3,600 | 3,600 | 3,000 | 3,600 |
| 1996-04-26 | 3,500 | 3,530 | 3,500 | 3,530 | 6,000 | 3,530 |
| 1996-04-25 | 3,410 | 3,450 | 3,410 | 3,450 | 2,000 | 3,450 |
| 1996-04-24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1996-04-23 | 3,400 | 3,400 | 3,400 | 3,400 | 12,000 | 3,400 |
| 1996-04-18 | 3,300 | 3,310 | 3,300 | 3,300 | 12,000 | 3,300 |
| 1996-04-17 | 3,300 | 3,300 | 3,290 | 3,300 | 11,000 | 3,300 |
| 1996-04-16 | 3,300 | 3,300 | 3,300 | 3,300 | 10,000 | 3,300 |
| 1996-04-15 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1996-04-11 | 3,100 | 3,150 | 3,100 | 3,150 | 8,000 | 3,150 |
| 1996-04-10 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 3,080 |
| 1996-04-05 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1996-04-03 | 3,030 | 3,030 | 3,030 | 3,030 | 7,000 | 3,030 |
| 1996-04-02 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1996-04-01 | 2,900 | 2,960 | 2,900 | 2,960 | 12,000 | 2,960 |
| 1996-03-29 | 2,870 | 2,870 | 2,870 | 2,870 | 4,000 | 2,870 |
| 1996-03-28 | 2,910 | 2,910 | 2,850 | 2,850 | 10,000 | 2,850 |
| 1996-03-27 | 2,910 | 2,910 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1996-03-26 | 2,950 | 2,950 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1996-03-25 | 2,950 | 2,950 | 2,850 | 2,850 | 9,000 | 2,850 |
| 1996-03-22 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1996-03-21 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 3,100 |
| 1996-03-19 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1996-03-18 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1996-03-15 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1996-03-13 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1996-03-12 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1996-03-07 | 3,220 | 3,220 | 3,220 | 3,220 | 3,000 | 3,220 |
| 1996-03-05 | 3,300 | 3,300 | 3,100 | 3,100 | 9,000 | 3,100 |
| 1996-02-29 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1996-02-27 | 2,960 | 2,960 | 2,960 | 2,960 | 16,000 | 2,960 |
| 1996-02-26 | 2,920 | 2,960 | 2,890 | 2,960 | 25,000 | 2,960 |
| 1996-02-23 | 2,930 | 2,930 | 2,880 | 2,880 | 2,000 | 2,880 |
| 1996-02-22 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,760 |
| 1996-02-21 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,760 |
| 1996-02-20 | 2,750 | 2,800 | 2,750 | 2,760 | 9,000 | 2,760 |
| 1996-02-19 | 2,850 | 2,850 | 2,650 | 2,650 | 11,000 | 2,650 |
| 1996-02-16 | 2,950 | 2,950 | 2,850 | 2,850 | 14,000 | 2,850 |
| 1996-02-15 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1996-02-14 | 3,050 | 3,050 | 3,000 | 3,000 | 7,000 | 3,000 |
| 1996-02-13 | 3,050 | 3,050 | 3,050 | 3,050 | 6,000 | 3,050 |
| 1996-02-09 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 3,100 |
| 1996-02-08 | 3,040 | 3,150 | 3,040 | 3,150 | 8,000 | 3,150 |
| 1996-02-07 | 3,090 | 3,090 | 3,090 | 3,090 | 10,000 | 3,090 |
| 1996-02-06 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 3,540 |
| 1996-02-05 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1996-02-02 | 3,480 | 3,550 | 3,450 | 3,550 | 6,000 | 3,550 |
| 1996-01-31 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 3,500 |
| 1996-01-30 | 3,550 | 3,550 | 3,550 | 3,550 | 7,000 | 3,550 |
| 1996-01-26 | 3,560 | 3,560 | 3,550 | 3,550 | 6,000 | 3,550 |
| 1996-01-25 | 3,620 | 3,620 | 3,610 | 3,610 | 2,000 | 3,610 |
| 1996-01-24 | 3,670 | 3,670 | 3,600 | 3,610 | 14,000 | 3,610 |
| 1996-01-23 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 3,520 |
| 1996-01-22 | 3,600 | 3,600 | 3,560 | 3,560 | 2,000 | 3,560 |
| 1996-01-19 | 3,510 | 3,560 | 3,510 | 3,560 | 6,000 | 3,560 |
| 1996-01-18 | 3,410 | 3,500 | 3,410 | 3,500 | 20,000 | 3,500 |
| 1996-01-17 | 3,400 | 3,410 | 3,400 | 3,410 | 15,000 | 3,410 |
| 1996-01-16 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
| 1996-01-12 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 3,400 |
| 1996-01-11 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 3,400 |
| 1996-01-10 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 3,450 |
| 1996-01-09 | 3,500 | 3,500 | 3,450 | 3,450 | 8,000 | 3,450 |
| 1996-01-08 | 3,480 | 3,520 | 3,450 | 3,450 | 15,000 | 3,450 |
| 1996-01-05 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 3,400 |
分割・併合履歴 ： なし