9768 いであ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 580 | 590 | 580 | 590 | 7,000 | 590 |
| 2002-12-26 | 560 | 580 | 560 | 580 | 4,000 | 580 |
| 2002-12-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-12-24 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2002-12-20 | 540 | 548 | 540 | 540 | 7,000 | 540 |
| 2002-12-19 | 542 | 542 | 540 | 540 | 5,000 | 540 |
| 2002-12-18 | 540 | 542 | 540 | 542 | 2,000 | 542 |
| 2002-12-17 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2002-12-16 | 540 | 545 | 540 | 540 | 5,000 | 540 |
| 2002-12-12 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 2002-12-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-12-06 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-12-05 | 565 | 565 | 530 | 530 | 3,000 | 530 |
| 2002-12-04 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2002-12-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-12-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-11-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-11-28 | 570 | 580 | 570 | 575 | 5,000 | 575 |
| 2002-11-27 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2002-11-26 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 2002-11-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-11-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-11-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-11-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-11-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-11-14 | 560 | 560 | 560 | 560 | 16,000 | 560 |
| 2002-11-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-11-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-11-08 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-11-07 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2002-11-06 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-11-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-11-01 | 568 | 571 | 568 | 571 | 2,000 | 571 |
| 2002-10-30 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2002-10-29 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2002-10-24 | 560 | 560 | 560 | 560 | 13,000 | 560 |
| 2002-10-23 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2002-10-22 | 561 | 562 | 561 | 562 | 7,000 | 562 |
| 2002-10-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-10-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-10-10 | 561 | 562 | 561 | 562 | 3,000 | 562 |
| 2002-10-09 | 562 | 562 | 561 | 562 | 4,000 | 562 |
| 2002-10-08 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-10-04 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-03 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-02 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-10-01 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-09-30 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2002-09-26 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-09-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-17 | 599 | 599 | 570 | 570 | 2,000 | 570 |
| 2002-09-11 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-09-10 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-09-09 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-09-06 | 560 | 565 | 560 | 564 | 8,000 | 564 |
| 2002-09-05 | 566 | 566 | 560 | 560 | 8,000 | 560 |
| 2002-09-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-02 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-08-29 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2002-08-28 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2002-08-27 | 571 | 573 | 571 | 573 | 5,000 | 573 |
| 2002-08-26 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 2002-08-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-08-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-08-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-08-19 | 593 | 593 | 590 | 590 | 5,000 | 590 |
| 2002-08-16 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2002-08-14 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-08-12 | 593 | 593 | 590 | 590 | 7,000 | 590 |
| 2002-08-08 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2002-08-07 | 592 | 595 | 592 | 595 | 3,000 | 595 |
| 2002-08-06 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-08-05 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2002-08-02 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-08-01 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-07-29 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-07-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-07-22 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2002-07-08 | 595 | 606 | 595 | 606 | 2,000 | 606 |
| 2002-07-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-07-02 | 615 | 615 | 595 | 595 | 3,000 | 595 |
| 2002-06-26 | 600 | 600 | 598 | 598 | 4,000 | 598 |
| 2002-06-25 | 600 | 600 | 598 | 598 | 2,000 | 598 |
| 2002-06-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-18 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2002-06-17 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2002-06-14 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2002-06-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-06-11 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2002-06-07 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-06-06 | 620 | 620 | 608 | 608 | 6,000 | 608 |
| 2002-06-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-06-04 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2002-06-03 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 2002-05-27 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2002-05-24 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2002-05-23 | 610 | 620 | 610 | 615 | 5,000 | 615 |
| 2002-05-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-21 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2002-05-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-05-13 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2002-05-10 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-05-09 | 604 | 608 | 604 | 608 | 2,000 | 608 |
| 2002-05-07 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-05-02 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2002-05-01 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2002-04-30 | 608 | 608 | 608 | 608 | 4,000 | 608 |
| 2002-04-26 | 608 | 608 | 607 | 607 | 2,000 | 607 |
| 2002-04-25 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2002-04-24 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2002-04-23 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-04-22 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-04-19 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-04-18 | 606 | 606 | 600 | 600 | 30,000 | 600 |
| 2002-04-17 | 605 | 605 | 603 | 603 | 3,000 | 603 |
| 2002-04-16 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2002-04-11 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2002-04-10 | 605 | 630 | 605 | 630 | 4,000 | 630 |
| 2002-04-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-04-04 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2002-04-01 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2002-03-29 | 603 | 631 | 603 | 631 | 3,000 | 631 |
| 2002-03-28 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2002-03-26 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2002-03-25 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2002-03-20 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-03-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-03-11 | 610 | 630 | 610 | 630 | 2,000 | 630 |
| 2002-03-08 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 2002-03-07 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2002-03-04 | 642 | 642 | 603 | 603 | 3,000 | 603 |
| 2002-02-26 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2002-02-21 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2002-02-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-02-19 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2002-02-18 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2002-02-15 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-02-12 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-02-08 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2002-02-07 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-02-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-02-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-02-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-01-29 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2002-01-25 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 2002-01-23 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2002-01-22 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2002-01-21 | 610 | 610 | 606 | 606 | 2,000 | 606 |
| 2002-01-18 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2002-01-17 | 612 | 612 | 611 | 611 | 3,000 | 611 |
| 2002-01-11 | 615 | 620 | 610 | 610 | 6,000 | 610 |
| 2002-01-10 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2002-01-09 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2002-01-07 | 625 | 625 | 625 | 625 | 1,000 | 625 |
分割・併合履歴 ： なし