9768 いであ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-12-26 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-12-24 | 532 | 549 | 532 | 545 | 3,000 | 545 |
| 2003-12-22 | 543 | 543 | 530 | 530 | 6,000 | 530 |
| 2003-12-19 | 560 | 560 | 540 | 540 | 2,000 | 540 |
| 2003-12-18 | 551 | 560 | 550 | 560 | 3,000 | 560 |
| 2003-12-17 | 557 | 558 | 557 | 558 | 5,000 | 558 |
| 2003-12-16 | 562 | 565 | 530 | 558 | 13,000 | 558 |
| 2003-12-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-12-12 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 2003-12-11 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-12-09 | 575 | 575 | 560 | 560 | 4,000 | 560 |
| 2003-12-05 | 575 | 575 | 555 | 555 | 2,000 | 555 |
| 2003-12-03 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2003-11-26 | 579 | 599 | 579 | 599 | 3,000 | 599 |
| 2003-11-20 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2003-11-19 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2003-11-18 | 545 | 545 | 540 | 540 | 5,000 | 540 |
| 2003-11-11 | 595 | 595 | 586 | 586 | 4,000 | 586 |
| 2003-11-10 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2003-11-05 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 2003-10-29 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2003-10-27 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2003-10-23 | 596 | 596 | 592 | 592 | 3,000 | 592 |
| 2003-10-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-10-20 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2003-10-17 | 610 | 611 | 610 | 610 | 3,000 | 610 |
| 2003-10-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-10-15 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2003-10-14 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2003-10-10 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2003-10-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-10-07 | 602 | 610 | 602 | 610 | 3,000 | 610 |
| 2003-10-06 | 585 | 601 | 585 | 601 | 4,000 | 601 |
| 2003-10-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-10-01 | 578 | 578 | 574 | 574 | 2,000 | 574 |
| 2003-09-30 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2003-09-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-09-26 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2003-09-24 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2003-09-22 | 580 | 580 | 573 | 573 | 6,000 | 573 |
| 2003-09-19 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2003-09-18 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-09-17 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2003-09-16 | 570 | 580 | 568 | 571 | 4,000 | 571 |
| 2003-09-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-11 | 580 | 581 | 570 | 570 | 5,000 | 570 |
| 2003-09-10 | 590 | 600 | 580 | 600 | 8,000 | 600 |
| 2003-09-09 | 570 | 570 | 569 | 570 | 4,000 | 570 |
| 2003-09-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-02 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2003-09-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-08-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-08-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-08-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-08-25 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2003-08-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-08-21 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 2003-08-20 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2003-08-19 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2003-08-15 | 575 | 575 | 572 | 572 | 7,000 | 572 |
| 2003-08-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-07 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2003-08-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-08-01 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2003-07-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-07-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-07-28 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2003-07-18 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2003-07-17 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 2003-07-16 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2003-07-15 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2003-07-14 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2003-07-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-07-10 | 535 | 545 | 535 | 545 | 2,000 | 545 |
| 2003-07-09 | 544 | 555 | 544 | 555 | 3,000 | 555 |
| 2003-07-08 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2003-07-07 | 545 | 545 | 544 | 545 | 11,000 | 545 |
| 2003-07-04 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-07-03 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-07-02 | 530 | 545 | 530 | 545 | 18,000 | 545 |
| 2003-07-01 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2003-06-30 | 530 | 530 | 530 | 530 | 17,000 | 530 |
| 2003-06-26 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-06-23 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2003-06-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-06-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-06-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-06-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-06-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-06-03 | 588 | 588 | 531 | 531 | 3,000 | 531 |
| 2003-05-28 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2003-05-27 | 572 | 572 | 572 | 572 | 5,000 | 572 |
| 2003-05-23 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-05-21 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2003-05-08 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2003-05-06 | 533 | 550 | 533 | 550 | 3,000 | 550 |
| 2003-05-01 | 526 | 526 | 516 | 516 | 2,000 | 516 |
| 2003-04-30 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2003-04-25 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-04-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2003-04-18 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2003-04-04 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2003-04-01 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-03-28 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-03-26 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2003-03-20 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-03-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-03-11 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-03-06 | 541 | 541 | 534 | 534 | 3,000 | 534 |
| 2003-03-04 | 565 | 565 | 550 | 550 | 2,000 | 550 |
| 2003-02-26 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2003-02-17 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2003-02-06 | 520 | 520 | 501 | 501 | 3,000 | 501 |
| 2003-02-04 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 2003-01-31 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2003-01-30 | 560 | 570 | 560 | 570 | 9,000 | 570 |
| 2003-01-29 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2003-01-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-01-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-01-23 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2003-01-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-01-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-01-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-01-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-01-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-01-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 ： なし