9768 いであ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2001-12-26 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2001-12-21 | 610 | 620 | 610 | 620 | 5,000 | 620 |
| 2001-12-20 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2001-12-19 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2001-12-18 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-12-17 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2001-12-14 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2001-12-11 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2001-12-10 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 2001-12-07 | 602 | 610 | 602 | 610 | 2,000 | 610 |
| 2001-12-06 | 640 | 640 | 601 | 601 | 4,000 | 601 |
| 2001-12-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-12-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-11-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-11-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-11-27 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2001-11-22 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-11-20 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 2001-11-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-11-06 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-11-05 | 672 | 672 | 660 | 660 | 2,000 | 660 |
| 2001-11-01 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-10-31 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-10-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-10-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-10-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-10-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-10-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-10-18 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2001-10-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-10-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-10-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-10-09 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-10-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-10-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-10-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-09-28 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2001-09-27 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2001-09-25 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2001-09-21 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-09-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-19 | 650 | 651 | 650 | 651 | 2,000 | 651 |
| 2001-09-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-17 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2001-09-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-13 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-09-12 | 650 | 650 | 650 | 650 | 28,000 | 650 |
| 2001-09-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-09-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2001-09-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-09-04 | 670 | 670 | 669 | 669 | 3,000 | 669 |
| 2001-09-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-08-31 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-08-30 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 2001-08-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-08-24 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-08-23 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 2001-08-22 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-08-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-08-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-08-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2001-08-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-08-10 | 700 | 700 | 698 | 698 | 3,000 | 698 |
| 2001-08-07 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2001-08-02 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 2001-07-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-07-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-07-26 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2001-07-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-07-24 | 700 | 720 | 700 | 720 | 4,000 | 720 |
| 2001-07-18 | 720 | 720 | 710 | 710 | 4,000 | 710 |
| 2001-07-17 | 740 | 740 | 720 | 720 | 2,000 | 720 |
| 2001-07-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-07-11 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2001-07-10 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-07-09 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2001-07-06 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2001-07-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-07-02 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-06-29 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-06-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-06-26 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 2001-06-25 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-06-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-06-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-06-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-06-19 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2001-06-15 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-06-13 | 810 | 810 | 810 | 810 | 12,000 | 810 |
| 2001-06-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-06-07 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2001-06-06 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2001-06-01 | 806 | 806 | 805 | 805 | 3,000 | 805 |
| 2001-05-31 | 830 | 830 | 805 | 805 | 3,000 | 805 |
| 2001-05-30 | 865 | 865 | 830 | 830 | 5,000 | 830 |
| 2001-05-29 | 890 | 895 | 880 | 880 | 4,000 | 880 |
| 2001-05-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-05-25 | 865 | 900 | 865 | 900 | 3,000 | 900 |
| 2001-05-24 | 929 | 940 | 860 | 860 | 23,000 | 860 |
| 2001-05-23 | 900 | 970 | 890 | 950 | 92,000 | 950 |
| 2001-05-22 | 800 | 870 | 800 | 870 | 22,000 | 870 |
| 2001-05-21 | 760 | 770 | 760 | 770 | 4,000 | 770 |
| 2001-05-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-05-15 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2001-05-11 | 799 | 799 | 780 | 780 | 2,000 | 780 |
| 2001-05-10 | 765 | 800 | 765 | 800 | 6,000 | 800 |
| 2001-05-08 | 830 | 840 | 795 | 795 | 11,000 | 795 |
| 2001-05-07 | 740 | 800 | 740 | 800 | 13,000 | 800 |
| 2001-05-02 | 688 | 740 | 688 | 740 | 2,000 | 740 |
| 2001-05-01 | 670 | 678 | 670 | 678 | 2,000 | 678 |
| 2001-04-27 | 648 | 668 | 648 | 668 | 2,000 | 668 |
| 2001-04-26 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2001-04-25 | 641 | 648 | 641 | 648 | 3,000 | 648 |
| 2001-04-24 | 640 | 640 | 638 | 640 | 3,000 | 640 |
| 2001-04-23 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2001-04-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-04-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-04-16 | 637 | 637 | 637 | 637 | 5,000 | 637 |
| 2001-04-13 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2001-04-12 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-04-11 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-04-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-04-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-04-06 | 642 | 642 | 640 | 640 | 2,000 | 640 |
| 2001-04-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-04-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-04-03 | 648 | 648 | 640 | 640 | 3,000 | 640 |
| 2001-04-02 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-03-30 | 650 | 650 | 649 | 649 | 3,000 | 649 |
| 2001-03-28 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2001-03-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-03-26 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2001-03-23 | 600 | 610 | 600 | 600 | 4,000 | 600 |
| 2001-03-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-03-21 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 2001-03-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-03-16 | 650 | 650 | 635 | 635 | 5,000 | 635 |
| 2001-03-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2001-03-14 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2001-03-13 | 680 | 680 | 655 | 655 | 5,000 | 655 |
| 2001-03-12 | 670 | 683 | 670 | 670 | 3,000 | 670 |
| 2001-03-09 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2001-03-08 | 660 | 660 | 654 | 654 | 5,000 | 654 |
| 2001-03-07 | 621 | 661 | 621 | 654 | 12,000 | 654 |
| 2001-03-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-03-02 | 610 | 610 | 600 | 610 | 6,000 | 610 |
| 2001-03-01 | 630 | 630 | 610 | 610 | 6,000 | 610 |
| 2001-02-28 | 620 | 640 | 620 | 630 | 4,000 | 630 |
| 2001-02-27 | 600 | 620 | 590 | 620 | 11,000 | 620 |
| 2001-02-26 | 592 | 610 | 590 | 590 | 21,000 | 590 |
| 2001-02-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-02-22 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 2001-02-21 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2001-02-20 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2001-02-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-02-16 | 585 | 590 | 585 | 590 | 3,000 | 590 |
| 2001-02-15 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-14 | 572 | 580 | 572 | 580 | 2,000 | 580 |
| 2001-02-13 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2001-02-09 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2001-02-08 | 545 | 550 | 545 | 545 | 3,000 | 545 |
| 2001-02-07 | 570 | 570 | 540 | 540 | 13,000 | 540 |
| 2001-02-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-02-05 | 600 | 600 | 575 | 595 | 6,000 | 595 |
| 2001-02-02 | 610 | 620 | 600 | 620 | 20,000 | 620 |
| 2001-02-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-01-31 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 2001-01-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-01-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-01-26 | 535 | 535 | 520 | 520 | 4,000 | 520 |
| 2001-01-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-01-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-01-22 | 510 | 510 | 500 | 500 | 32,000 | 500 |
| 2001-01-19 | 520 | 520 | 502 | 510 | 20,000 | 510 |
| 2001-01-18 | 529 | 529 | 520 | 520 | 12,000 | 520 |
| 2001-01-17 | 520 | 531 | 520 | 530 | 15,000 | 530 |
| 2001-01-16 | 530 | 535 | 530 | 530 | 8,000 | 530 |
| 2001-01-15 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-01-12 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2001-01-11 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 2001-01-10 | 588 | 588 | 580 | 580 | 2,000 | 580 |
| 2001-01-09 | 595 | 595 | 590 | 590 | 5,000 | 590 |
| 2001-01-05 | 600 | 600 | 587 | 600 | 7,000 | 600 |
| 2001-01-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし