9768 いであ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1997-12-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-19 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-12-17 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1997-12-16 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 1997-12-15 | 870 | 875 | 870 | 875 | 5,000 | 875 |
| 1997-12-12 | 859 | 859 | 850 | 850 | 5,000 | 850 |
| 1997-12-11 | 869 | 869 | 860 | 860 | 4,000 | 860 |
| 1997-12-08 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1997-12-05 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1997-12-04 | 890 | 890 | 870 | 870 | 2,000 | 870 |
| 1997-12-03 | 950 | 950 | 885 | 885 | 3,000 | 885 |
| 1997-11-27 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 1997-11-26 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1997-11-25 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1997-11-21 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1997-11-20 | 1,000 | 1,000 | 961 | 961 | 3,000 | 961 |
| 1997-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1997-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1997-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-11-12 | 1,050 | 1,050 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1997-11-10 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1997-11-07 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1997-11-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-11-04 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-10-29 | 1,170 | 1,200 | 1,170 | 1,200 | 12,000 | 1,200 |
| 1997-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-27 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1997-10-24 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-10-23 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-10-22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1997-10-21 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1997-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-10-13 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-10-09 | 1,350 | 1,350 | 1,300 | 1,320 | 7,000 | 1,320 |
| 1997-10-08 | 1,200 | 1,300 | 1,200 | 1,300 | 7,000 | 1,300 |
| 1997-10-07 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 1,200 |
| 1997-10-03 | 1,180 | 1,180 | 1,140 | 1,180 | 13,000 | 1,180 |
| 1997-10-02 | 1,120 | 1,180 | 1,100 | 1,180 | 10,000 | 1,180 |
| 1997-10-01 | 1,250 | 1,250 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1997-09-30 | 1,480 | 1,480 | 1,280 | 1,280 | 14,000 | 1,280 |
| 1997-09-29 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1997-09-26 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1997-09-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1997-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1997-09-19 | 1,650 | 1,650 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1997-09-18 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1997-09-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1997-09-08 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1997-09-05 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1997-09-04 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1997-08-29 | 1,860 | 1,870 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1997-08-27 | 1,830 | 1,860 | 1,830 | 1,860 | 2,000 | 1,860 |
| 1997-08-25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1997-08-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1997-08-19 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1997-08-14 | 1,950 | 1,980 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1997-08-13 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1997-08-12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1997-08-06 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1997-08-05 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 2,050 |
| 1997-08-04 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1997-08-01 | 2,100 | 2,180 | 2,100 | 2,180 | 2,000 | 2,180 |
| 1997-07-31 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1997-07-30 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1997-07-29 | 2,260 | 2,270 | 2,260 | 2,270 | 2,000 | 2,270 |
| 1997-07-28 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1997-07-25 | 2,320 | 2,330 | 2,270 | 2,270 | 8,000 | 2,270 |
| 1997-07-24 | 2,300 | 2,320 | 2,250 | 2,320 | 13,000 | 2,320 |
| 1997-07-23 | 2,320 | 2,320 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1997-07-22 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1997-07-16 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1997-07-15 | 2,400 | 2,400 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1997-07-14 | 2,390 | 2,400 | 2,390 | 2,400 | 3,000 | 2,400 |
| 1997-07-10 | 2,380 | 2,380 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1997-07-09 | 2,380 | 2,400 | 2,380 | 2,400 | 2,000 | 2,400 |
| 1997-07-08 | 2,390 | 2,400 | 2,380 | 2,380 | 7,000 | 2,380 |
| 1997-07-07 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1997-07-04 | 2,480 | 2,480 | 2,480 | 2,480 | 7,000 | 2,480 |
| 1997-07-03 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 2,510 |
| 1997-07-02 | 2,610 | 2,610 | 2,590 | 2,590 | 2,000 | 2,590 |
| 1997-07-01 | 2,450 | 2,680 | 2,450 | 2,590 | 17,000 | 2,590 |
| 1997-06-30 | 2,440 | 2,440 | 2,430 | 2,430 | 3,000 | 2,430 |
| 1997-06-27 | 2,430 | 2,430 | 2,400 | 2,430 | 5,000 | 2,430 |
| 1997-06-26 | 2,320 | 2,400 | 2,320 | 2,400 | 17,000 | 2,400 |
| 1997-06-25 | 2,300 | 2,350 | 2,300 | 2,300 | 9,000 | 2,300 |
| 1997-06-23 | 2,300 | 2,310 | 2,300 | 2,300 | 11,000 | 2,300 |
| 1997-06-20 | 2,300 | 2,310 | 2,300 | 2,310 | 8,000 | 2,310 |
| 1997-06-19 | 2,350 | 2,350 | 2,300 | 2,350 | 9,000 | 2,350 |
| 1997-06-18 | 2,350 | 2,380 | 2,330 | 2,350 | 13,000 | 2,350 |
| 1997-06-17 | 2,300 | 2,350 | 2,300 | 2,320 | 12,000 | 2,320 |
| 1997-06-16 | 2,310 | 2,380 | 2,260 | 2,260 | 14,000 | 2,260 |
| 1997-06-13 | 2,290 | 2,300 | 2,250 | 2,300 | 7,000 | 2,300 |
| 1997-06-12 | 2,300 | 2,300 | 2,250 | 2,250 | 10,000 | 2,250 |
| 1997-06-11 | 2,140 | 2,300 | 2,140 | 2,250 | 25,000 | 2,250 |
| 1997-06-10 | 2,000 | 2,110 | 2,000 | 2,100 | 41,000 | 2,100 |
| 1997-06-09 | 2,000 | 2,010 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1997-06-06 | 2,010 | 2,030 | 2,000 | 2,010 | 8,000 | 2,010 |
| 1997-06-05 | 2,000 | 2,050 | 2,000 | 2,050 | 9,000 | 2,050 |
| 1997-06-03 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1997-06-02 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1997-05-30 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1997-05-29 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1997-05-28 | 2,030 | 2,030 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1997-05-27 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1997-05-26 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1997-05-23 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1997-05-22 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 2,050 |
| 1997-05-21 | 2,120 | 2,120 | 2,110 | 2,110 | 5,000 | 2,110 |
| 1997-05-20 | 2,120 | 2,130 | 2,100 | 2,130 | 25,000 | 2,130 |
| 1997-05-19 | 2,050 | 2,200 | 2,050 | 2,130 | 23,000 | 2,130 |
| 1997-05-16 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 2,080 |
| 1997-05-15 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1997-05-14 | 2,140 | 2,150 | 2,140 | 2,150 | 7,000 | 2,150 |
| 1997-05-13 | 2,070 | 2,150 | 2,070 | 2,150 | 7,000 | 2,150 |
| 1997-05-09 | 2,150 | 2,150 | 2,050 | 2,080 | 10,000 | 2,080 |
| 1997-05-08 | 2,100 | 2,150 | 2,090 | 2,110 | 20,000 | 2,110 |
| 1997-05-07 | 2,000 | 2,060 | 1,980 | 2,060 | 23,000 | 2,060 |
| 1997-05-06 | 1,950 | 2,030 | 1,950 | 2,000 | 43,000 | 2,000 |
| 1997-05-02 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1997-05-01 | 2,020 | 2,020 | 2,000 | 2,010 | 11,000 | 2,010 |
| 1997-04-30 | 2,000 | 2,010 | 2,000 | 2,010 | 10,000 | 2,010 |
| 1997-04-28 | 2,030 | 2,030 | 2,010 | 2,010 | 3,000 | 2,010 |
| 1997-04-23 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1997-04-21 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1997-04-18 | 1,880 | 1,900 | 1,880 | 1,900 | 20,000 | 1,900 |
| 1997-04-17 | 1,880 | 1,880 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1997-04-15 | 1,890 | 1,890 | 1,890 | 1,890 | 8,000 | 1,890 |
| 1997-04-14 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1997-04-11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1997-04-08 | 1,910 | 1,910 | 1,910 | 1,910 | 11,000 | 1,910 |
| 1997-04-07 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1997-04-04 | 1,890 | 1,910 | 1,890 | 1,910 | 7,000 | 1,910 |
| 1997-04-01 | 1,930 | 1,930 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1997-03-31 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1997-03-28 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1997-03-27 | 1,960 | 1,960 | 1,940 | 1,940 | 10,000 | 1,940 |
| 1997-03-25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1997-03-24 | 1,960 | 1,960 | 1,960 | 1,960 | 16,000 | 1,960 |
| 1997-03-21 | 2,050 | 2,050 | 1,980 | 1,980 | 5,000 | 1,980 |
| 1997-03-19 | 2,030 | 2,050 | 2,000 | 2,000 | 27,000 | 2,000 |
| 1997-03-18 | 2,020 | 2,020 | 2,020 | 2,020 | 6,000 | 2,020 |
| 1997-03-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1997-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 30,000 | 2,000 |
| 1997-03-13 | 1,960 | 2,000 | 1,960 | 1,960 | 22,000 | 1,960 |
| 1997-03-12 | 1,980 | 1,980 | 1,930 | 1,960 | 29,000 | 1,960 |
| 1997-03-10 | 1,930 | 1,940 | 1,930 | 1,940 | 3,000 | 1,940 |
| 1997-03-07 | 1,940 | 1,950 | 1,940 | 1,950 | 4,000 | 1,950 |
| 1997-03-06 | 2,020 | 2,020 | 1,920 | 1,950 | 14,000 | 1,950 |
| 1997-03-05 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1997-03-04 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1997-03-03 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1997-02-28 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1997-02-27 | 2,000 | 2,020 | 2,000 | 2,020 | 2,000 | 2,020 |
| 1997-02-26 | 2,000 | 2,020 | 2,000 | 2,020 | 4,000 | 2,020 |
| 1997-02-25 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1997-02-24 | 2,010 | 2,010 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1997-02-21 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1997-02-20 | 2,020 | 2,020 | 2,010 | 2,010 | 4,000 | 2,010 |
| 1997-02-19 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1997-02-18 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1997-02-17 | 2,120 | 2,120 | 2,020 | 2,020 | 7,000 | 2,020 |
| 1997-02-14 | 2,110 | 2,160 | 2,100 | 2,160 | 4,000 | 2,160 |
| 1997-02-13 | 2,170 | 2,170 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1997-02-12 | 2,180 | 2,180 | 2,170 | 2,170 | 4,000 | 2,170 |
| 1997-02-10 | 2,180 | 2,180 | 2,170 | 2,180 | 4,000 | 2,180 |
| 1997-02-07 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1997-02-06 | 2,160 | 2,180 | 2,150 | 2,180 | 5,000 | 2,180 |
| 1997-02-05 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1997-02-04 | 2,060 | 2,110 | 2,060 | 2,110 | 6,000 | 2,110 |
| 1997-02-03 | 1,970 | 2,050 | 1,970 | 2,050 | 8,000 | 2,050 |
| 1997-01-31 | 1,940 | 1,960 | 1,940 | 1,940 | 10,000 | 1,940 |
| 1997-01-30 | 1,930 | 1,980 | 1,930 | 1,940 | 4,000 | 1,940 |
| 1997-01-29 | 1,920 | 1,980 | 1,920 | 1,980 | 4,000 | 1,980 |
| 1997-01-28 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1997-01-27 | 2,010 | 2,010 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1997-01-24 | 2,100 | 2,100 | 2,050 | 2,090 | 14,000 | 2,090 |
| 1997-01-23 | 2,180 | 2,180 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1997-01-22 | 2,190 | 2,190 | 2,100 | 2,180 | 10,000 | 2,180 |
| 1997-01-21 | 2,190 | 2,200 | 2,180 | 2,200 | 20,000 | 2,200 |
| 1997-01-20 | 2,190 | 2,200 | 2,190 | 2,190 | 17,000 | 2,190 |
| 1997-01-17 | 2,200 | 2,250 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1997-01-16 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1997-01-14 | 2,200 | 2,210 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1997-01-13 | 2,300 | 2,300 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1997-01-10 | 2,400 | 2,400 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1997-01-09 | 2,560 | 2,560 | 2,410 | 2,410 | 3,000 | 2,410 |
| 1997-01-08 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 2,570 |
| 1997-01-07 | 2,650 | 2,650 | 2,590 | 2,590 | 5,000 | 2,590 |
分割・併合履歴 ： なし