9768 いであ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-12-28 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1998-12-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-12-24 | 699 | 699 | 688 | 688 | 2,000 | 688 |
| 1998-12-22 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1998-12-21 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1998-12-18 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 1998-12-17 | 700 | 712 | 700 | 712 | 2,000 | 712 |
| 1998-12-15 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1998-12-14 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 1998-12-10 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1998-12-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-12-04 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 1998-12-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-12-01 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1998-11-27 | 735 | 735 | 720 | 720 | 4,000 | 720 |
| 1998-11-26 | 752 | 752 | 730 | 730 | 5,000 | 730 |
| 1998-11-24 | 725 | 730 | 725 | 730 | 6,000 | 730 |
| 1998-11-20 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1998-11-19 | 710 | 730 | 710 | 730 | 3,000 | 730 |
| 1998-11-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-11-16 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1998-11-12 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1998-11-11 | 586 | 611 | 580 | 611 | 26,000 | 611 |
| 1998-11-10 | 585 | 585 | 580 | 580 | 4,000 | 580 |
| 1998-11-06 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1998-11-05 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1998-11-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-11-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-10-29 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 1998-10-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-10-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-10-26 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1998-10-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-10-22 | 550 | 550 | 545 | 545 | 23,000 | 545 |
| 1998-10-21 | 547 | 550 | 530 | 540 | 20,000 | 540 |
| 1998-10-20 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1998-10-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-10-14 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1998-10-13 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1998-10-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-07 | 530 | 530 | 530 | 530 | 20,000 | 530 |
| 1998-10-06 | 530 | 535 | 530 | 530 | 4,000 | 530 |
| 1998-10-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-10-02 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1998-10-01 | 548 | 548 | 531 | 531 | 6,000 | 531 |
| 1998-09-30 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-09-29 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1998-09-28 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1998-09-25 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1998-09-22 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1998-09-21 | 560 | 565 | 560 | 565 | 6,000 | 565 |
| 1998-09-18 | 550 | 550 | 540 | 550 | 11,000 | 550 |
| 1998-09-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-09-10 | 600 | 600 | 600 | 600 | 22,000 | 600 |
| 1998-09-09 | 610 | 610 | 600 | 600 | 11,000 | 600 |
| 1998-09-08 | 611 | 611 | 610 | 610 | 5,000 | 610 |
| 1998-09-07 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1998-09-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-09-03 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1998-09-02 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1998-09-01 | 627 | 627 | 610 | 610 | 2,000 | 610 |
| 1998-08-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-08-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1998-08-26 | 670 | 670 | 655 | 655 | 11,000 | 655 |
| 1998-08-25 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1998-08-24 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1998-08-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-08-19 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1998-08-18 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 1998-08-13 | 750 | 750 | 730 | 740 | 20,000 | 740 |
| 1998-08-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-08-10 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1998-08-07 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1998-08-06 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1998-08-04 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 1998-08-03 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-07-31 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1998-07-30 | 830 | 830 | 810 | 810 | 6,000 | 810 |
| 1998-07-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-07-28 | 837 | 837 | 830 | 830 | 5,000 | 830 |
| 1998-07-27 | 866 | 866 | 841 | 841 | 6,000 | 841 |
| 1998-07-24 | 870 | 870 | 866 | 866 | 11,000 | 866 |
| 1998-07-23 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 1998-07-22 | 895 | 895 | 871 | 871 | 3,000 | 871 |
| 1998-07-21 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1998-07-17 | 835 | 855 | 835 | 855 | 7,000 | 855 |
| 1998-07-16 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 1998-07-15 | 820 | 830 | 815 | 830 | 7,000 | 830 |
| 1998-07-14 | 810 | 810 | 800 | 810 | 7,000 | 810 |
| 1998-07-13 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1998-07-10 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1998-07-06 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 1998-07-03 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1998-07-02 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1998-07-01 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1998-06-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-06-24 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1998-06-22 | 800 | 800 | 798 | 798 | 4,000 | 798 |
| 1998-06-19 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1998-06-16 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1998-06-11 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-06-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-06-08 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1998-06-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1998-05-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-05-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1998-05-27 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1998-05-25 | 850 | 850 | 830 | 830 | 5,000 | 830 |
| 1998-05-11 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1998-05-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-05-07 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1998-04-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-04-24 | 835 | 835 | 830 | 830 | 5,000 | 830 |
| 1998-04-23 | 836 | 850 | 836 | 850 | 19,000 | 850 |
| 1998-04-21 | 837 | 837 | 837 | 837 | 5,000 | 837 |
| 1998-04-16 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1998-04-08 | 859 | 860 | 859 | 860 | 11,000 | 860 |
| 1998-04-02 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 1998-04-01 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1998-03-26 | 865 | 870 | 865 | 870 | 8,000 | 870 |
| 1998-03-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-03-24 | 880 | 880 | 870 | 880 | 20,000 | 880 |
| 1998-03-20 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 1998-03-19 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1998-03-18 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1998-03-17 | 965 | 980 | 965 | 970 | 29,000 | 970 |
| 1998-03-16 | 980 | 980 | 965 | 965 | 28,000 | 965 |
| 1998-03-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-03-12 | 1,020 | 1,030 | 980 | 980 | 15,000 | 980 |
| 1998-03-10 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1998-03-06 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1998-03-05 | 1,020 | 1,030 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1998-03-04 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1998-03-03 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-02-26 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1998-02-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-02-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1998-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1998-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-02-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-01-29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1998-01-23 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1998-01-21 | 870 | 890 | 870 | 890 | 5,000 | 890 |
| 1998-01-20 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1998-01-14 | 870 | 870 | 860 | 860 | 2,000 | 860 |
| 1998-01-13 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1998-01-08 | 840 | 860 | 840 | 860 | 15,000 | 860 |
| 1998-01-07 | 825 | 840 | 825 | 840 | 2,000 | 840 |
| 1998-01-06 | 825 | 825 | 825 | 825 | 2,000 | 825 |
分割・併合履歴 ： なし