9768 いであ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-12-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-12-26 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-12-25 | 600 | 620 | 600 | 610 | 7,000 | 610 |
| 2000-12-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-12-21 | 632 | 632 | 610 | 610 | 4,000 | 610 |
| 2000-12-19 | 634 | 634 | 631 | 631 | 6,000 | 631 |
| 2000-12-18 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 2000-12-15 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2000-12-14 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2000-12-07 | 633 | 633 | 631 | 631 | 2,000 | 631 |
| 2000-12-05 | 631 | 640 | 631 | 631 | 7,000 | 631 |
| 2000-12-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-12-01 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-11-29 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2000-11-28 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2000-11-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-11-24 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-11-21 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2000-11-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-11-17 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2000-11-15 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2000-11-10 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2000-11-08 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-11-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-11-06 | 636 | 636 | 636 | 636 | 5,000 | 636 |
| 2000-11-02 | 640 | 640 | 635 | 635 | 2,000 | 635 |
| 2000-11-01 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 2000-10-31 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 2000-10-30 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2000-10-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-10-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-16 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-10-12 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-10-11 | 697 | 697 | 680 | 680 | 2,000 | 680 |
| 2000-10-05 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2000-10-04 | 714 | 714 | 710 | 710 | 2,000 | 710 |
| 2000-10-03 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 2000-10-02 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2000-09-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-09-22 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2000-09-21 | 671 | 671 | 670 | 670 | 9,000 | 670 |
| 2000-09-20 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2000-09-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-09-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-09-14 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2000-09-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-09-12 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-09-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-09-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-09-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-09-06 | 700 | 705 | 700 | 700 | 6,000 | 700 |
| 2000-09-04 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-09-01 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 2000-08-30 | 726 | 726 | 722 | 722 | 4,000 | 722 |
| 2000-08-28 | 716 | 716 | 715 | 715 | 2,000 | 715 |
| 2000-08-25 | 713 | 715 | 713 | 715 | 2,000 | 715 |
| 2000-08-24 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2000-08-23 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2000-08-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-21 | 710 | 711 | 710 | 710 | 4,000 | 710 |
| 2000-08-15 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2000-08-14 | 710 | 710 | 680 | 680 | 10,000 | 680 |
| 2000-08-10 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 2000-08-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-08-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-08-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-08-04 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2000-08-03 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 2000-08-01 | 749 | 749 | 740 | 740 | 5,000 | 740 |
| 2000-07-31 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 2000-07-28 | 789 | 789 | 789 | 789 | 6,000 | 789 |
| 2000-07-27 | 790 | 790 | 789 | 789 | 3,000 | 789 |
| 2000-07-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-07-25 | 789 | 789 | 770 | 770 | 2,000 | 770 |
| 2000-07-24 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-07-21 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-07-18 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2000-07-14 | 834 | 835 | 800 | 800 | 3,000 | 800 |
| 2000-07-13 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-07-12 | 830 | 835 | 830 | 835 | 2,000 | 835 |
| 2000-07-06 | 832 | 843 | 832 | 843 | 4,000 | 843 |
| 2000-07-05 | 829 | 831 | 829 | 831 | 2,000 | 831 |
| 2000-07-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-07-03 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2000-06-30 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2000-06-29 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2000-06-28 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2000-06-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-06-23 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-06-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-06-21 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2000-06-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-06-14 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2000-06-13 | 720 | 750 | 720 | 750 | 5,000 | 750 |
| 2000-06-12 | 725 | 725 | 715 | 715 | 3,000 | 715 |
| 2000-06-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-06-08 | 745 | 745 | 720 | 720 | 3,000 | 720 |
| 2000-06-07 | 750 | 750 | 742 | 742 | 3,000 | 742 |
| 2000-06-06 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2000-06-05 | 731 | 741 | 731 | 741 | 2,000 | 741 |
| 2000-06-02 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2000-06-01 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2000-05-30 | 705 | 740 | 705 | 740 | 7,000 | 740 |
| 2000-05-29 | 704 | 704 | 704 | 704 | 9,000 | 704 |
| 2000-05-26 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2000-05-24 | 751 | 755 | 751 | 755 | 2,000 | 755 |
| 2000-05-23 | 800 | 800 | 750 | 750 | 3,000 | 750 |
| 2000-05-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-05-18 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2000-05-17 | 833 | 833 | 833 | 833 | 4,000 | 833 |
| 2000-05-16 | 831 | 833 | 831 | 833 | 2,000 | 833 |
| 2000-05-12 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 2000-05-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-05-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-05-09 | 826 | 826 | 824 | 824 | 2,000 | 824 |
| 2000-05-08 | 821 | 824 | 821 | 824 | 3,000 | 824 |
| 2000-05-02 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 2000-05-01 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2000-04-28 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 2000-04-26 | 810 | 811 | 810 | 811 | 14,000 | 811 |
| 2000-04-25 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 2000-04-24 | 806 | 815 | 805 | 810 | 20,000 | 810 |
| 2000-04-21 | 800 | 800 | 780 | 800 | 11,000 | 800 |
| 2000-04-20 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 2000-04-19 | 810 | 810 | 800 | 800 | 10,000 | 800 |
| 2000-04-18 | 820 | 833 | 800 | 800 | 3,000 | 800 |
| 2000-04-17 | 870 | 870 | 790 | 790 | 11,000 | 790 |
| 2000-04-14 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 2000-04-13 | 889 | 889 | 880 | 880 | 2,000 | 880 |
| 2000-04-12 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2000-04-11 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2000-04-10 | 880 | 880 | 850 | 860 | 10,000 | 860 |
| 2000-04-07 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 2000-04-06 | 930 | 930 | 910 | 910 | 3,000 | 910 |
| 2000-04-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-04-03 | 951 | 951 | 950 | 950 | 5,000 | 950 |
| 2000-03-31 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 2000-03-30 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-03-29 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-03-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-03-27 | 1,000 | 1,000 | 980 | 980 | 6,000 | 980 |
| 2000-03-24 | 1,050 | 1,050 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2000-03-23 | 1,050 | 1,050 | 1,020 | 1,050 | 15,000 | 1,050 |
| 2000-03-22 | 920 | 1,000 | 920 | 1,000 | 7,000 | 1,000 |
| 2000-03-21 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 2000-03-17 | 830 | 850 | 830 | 850 | 11,000 | 850 |
| 2000-03-16 | 840 | 840 | 820 | 830 | 34,000 | 830 |
| 2000-03-15 | 870 | 870 | 859 | 860 | 8,000 | 860 |
| 2000-03-14 | 880 | 880 | 860 | 880 | 12,000 | 880 |
| 2000-03-13 | 935 | 935 | 900 | 900 | 12,000 | 900 |
| 2000-03-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-03-08 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2000-03-07 | 1,000 | 1,000 | 980 | 990 | 5,000 | 990 |
| 2000-03-06 | 1,060 | 1,060 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-03-03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2000-03-02 | 1,000 | 1,000 | 980 | 980 | 5,000 | 980 |
| 2000-03-01 | 1,050 | 1,050 | 990 | 990 | 6,000 | 990 |
| 2000-02-29 | 1,070 | 1,070 | 1,050 | 1,070 | 10,000 | 1,070 |
| 2000-02-28 | 1,030 | 1,070 | 1,030 | 1,050 | 7,000 | 1,050 |
| 2000-02-25 | 1,100 | 1,130 | 1,030 | 1,030 | 25,000 | 1,030 |
| 2000-02-24 | 965 | 1,030 | 960 | 1,030 | 27,000 | 1,030 |
| 2000-02-23 | 951 | 984 | 951 | 964 | 13,000 | 964 |
| 2000-02-22 | 929 | 931 | 929 | 931 | 13,000 | 931 |
| 2000-02-21 | 940 | 940 | 925 | 930 | 21,000 | 930 |
| 2000-02-18 | 975 | 975 | 950 | 950 | 2,000 | 950 |
| 2000-02-16 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-02-15 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2000-02-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-02-10 | 1,070 | 1,070 | 1,040 | 1,050 | 9,000 | 1,050 |
| 2000-02-09 | 1,140 | 1,140 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2000-02-08 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 | 1,140 |
| 2000-02-07 | 1,070 | 1,120 | 1,070 | 1,100 | 6,000 | 1,100 |
| 2000-02-04 | 1,050 | 1,130 | 1,020 | 1,070 | 8,000 | 1,070 |
| 2000-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-02-02 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-02-01 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2000-01-31 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2000-01-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-01-27 | 988 | 988 | 987 | 988 | 5,000 | 988 |
| 2000-01-26 | 983 | 984 | 980 | 980 | 6,000 | 980 |
| 2000-01-25 | 985 | 985 | 984 | 984 | 4,000 | 984 |
| 2000-01-24 | 980 | 984 | 970 | 984 | 4,000 | 984 |
| 2000-01-20 | 932 | 990 | 932 | 986 | 3,000 | 986 |
| 2000-01-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-01-18 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2000-01-17 | 910 | 910 | 901 | 901 | 7,000 | 901 |
| 2000-01-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-01-13 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-01-11 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2000-01-07 | 930 | 930 | 900 | 900 | 4,000 | 900 |
| 2000-01-06 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-01-04 | 970 | 970 | 950 | 950 | 2,000 | 950 |
分割・併合履歴 ： なし
