9768 いであ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-12-29 | 660 | 665 | 660 | 660 | 4,000 | 660 |
| 2004-12-27 | 669 | 669 | 660 | 660 | 6,000 | 660 |
| 2004-12-24 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2004-12-22 | 655 | 670 | 655 | 670 | 5,000 | 670 |
| 2004-12-21 | 656 | 656 | 653 | 655 | 5,000 | 655 |
| 2004-12-20 | 658 | 658 | 658 | 658 | 4,000 | 658 |
| 2004-12-17 | 668 | 668 | 656 | 658 | 5,000 | 658 |
| 2004-12-15 | 678 | 678 | 658 | 658 | 7,000 | 658 |
| 2004-12-14 | 650 | 679 | 650 | 679 | 3,000 | 679 |
| 2004-12-08 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2004-12-01 | 656 | 656 | 656 | 656 | 4,000 | 656 |
| 2004-11-29 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2004-11-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-11-15 | 670 | 670 | 665 | 670 | 3,000 | 670 |
| 2004-11-12 | 672 | 672 | 670 | 670 | 2,000 | 670 |
| 2004-11-11 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2004-11-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-11-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-11-04 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2004-10-28 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2004-10-27 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2004-10-26 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2004-10-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-10-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-10-18 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2004-10-15 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2004-10-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-10-06 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 2004-10-04 | 687 | 687 | 687 | 687 | 3,000 | 687 |
| 2004-10-01 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2004-09-29 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-09-28 | 695 | 695 | 672 | 672 | 6,000 | 672 |
| 2004-09-24 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 2004-09-22 | 685 | 693 | 685 | 693 | 3,000 | 693 |
| 2004-09-21 | 679 | 679 | 673 | 678 | 7,000 | 678 |
| 2004-09-17 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2004-09-16 | 675 | 689 | 675 | 689 | 2,000 | 689 |
| 2004-09-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-09-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-09-13 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-09-10 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2004-09-08 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2004-09-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-08-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-08-26 | 700 | 700 | 697 | 697 | 4,000 | 697 |
| 2004-08-25 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2004-08-20 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2004-08-18 | 682 | 682 | 682 | 682 | 4,000 | 682 |
| 2004-08-17 | 698 | 712 | 698 | 712 | 5,000 | 712 |
| 2004-08-16 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 2004-08-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-08-10 | 705 | 710 | 705 | 710 | 4,000 | 710 |
| 2004-08-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-08-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-07-30 | 700 | 710 | 700 | 710 | 10,000 | 710 |
| 2004-07-29 | 700 | 703 | 700 | 700 | 4,000 | 700 |
| 2004-07-28 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 2004-07-27 | 703 | 703 | 700 | 700 | 3,000 | 700 |
| 2004-07-26 | 703 | 703 | 703 | 703 | 7,000 | 703 |
| 2004-07-21 | 708 | 710 | 704 | 710 | 7,000 | 710 |
| 2004-07-20 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2004-07-16 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2004-07-14 | 690 | 700 | 690 | 690 | 10,000 | 690 |
| 2004-07-13 | 691 | 700 | 691 | 700 | 2,000 | 700 |
| 2004-07-08 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2004-07-07 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2004-07-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-07-05 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2004-07-02 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2004-06-30 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 2004-06-29 | 680 | 690 | 680 | 680 | 5,000 | 680 |
| 2004-06-28 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2004-06-25 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2004-06-24 | 651 | 671 | 651 | 671 | 2,000 | 671 |
| 2004-06-23 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2004-06-22 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2004-06-16 | 642 | 646 | 642 | 646 | 3,000 | 646 |
| 2004-06-07 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2004-06-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-05-27 | 686 | 686 | 686 | 686 | 7,000 | 686 |
| 2004-05-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-05-20 | 633 | 634 | 630 | 630 | 4,000 | 630 |
| 2004-05-17 | 650 | 650 | 635 | 635 | 3,000 | 635 |
| 2004-05-12 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 2004-05-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-05-10 | 705 | 705 | 701 | 701 | 2,000 | 701 |
| 2004-05-07 | 703 | 710 | 702 | 702 | 7,000 | 702 |
| 2004-05-06 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2004-04-30 | 715 | 715 | 702 | 702 | 3,000 | 702 |
| 2004-04-28 | 715 | 715 | 706 | 706 | 4,000 | 706 |
| 2004-04-27 | 710 | 710 | 703 | 703 | 2,000 | 703 |
| 2004-04-26 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2004-04-23 | 701 | 720 | 700 | 720 | 7,000 | 720 |
| 2004-04-22 | 702 | 710 | 702 | 710 | 2,000 | 710 |
| 2004-04-21 | 682 | 685 | 682 | 685 | 2,000 | 685 |
| 2004-04-20 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-04-19 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2004-04-14 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2004-04-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-04-12 | 715 | 749 | 715 | 729 | 3,000 | 729 |
| 2004-04-09 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 2004-04-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-04-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-04-06 | 670 | 670 | 666 | 666 | 3,000 | 666 |
| 2004-04-05 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2004-04-02 | 631 | 650 | 631 | 650 | 5,000 | 650 |
| 2004-03-31 | 670 | 670 | 650 | 650 | 4,000 | 650 |
| 2004-03-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-03-29 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-03-26 | 665 | 680 | 665 | 680 | 5,000 | 680 |
| 2004-03-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-03-24 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2004-03-23 | 655 | 655 | 650 | 655 | 10,000 | 655 |
| 2004-03-22 | 630 | 660 | 630 | 660 | 4,000 | 660 |
| 2004-03-19 | 610 | 620 | 610 | 620 | 5,000 | 620 |
| 2004-03-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2004-03-16 | 599 | 602 | 599 | 602 | 5,000 | 602 |
| 2004-03-15 | 592 | 600 | 592 | 592 | 5,000 | 592 |
| 2004-03-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-03-11 | 576 | 580 | 576 | 580 | 2,000 | 580 |
| 2004-03-09 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2004-03-08 | 572 | 575 | 572 | 575 | 2,000 | 575 |
| 2004-03-04 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2004-03-03 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2004-03-02 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2004-03-01 | 568 | 570 | 568 | 570 | 4,000 | 570 |
| 2004-02-27 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2004-02-26 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2004-02-20 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2004-02-19 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-02-18 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2004-02-17 | 562 | 563 | 560 | 563 | 4,000 | 563 |
| 2004-02-16 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2004-02-13 | 560 | 564 | 550 | 550 | 4,000 | 550 |
| 2004-02-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-01-29 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 2004-01-28 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-01-27 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 2004-01-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-01-23 | 546 | 546 | 545 | 545 | 2,000 | 545 |
| 2004-01-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-01-21 | 556 | 556 | 551 | 551 | 2,000 | 551 |
| 2004-01-20 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2004-01-19 | 551 | 565 | 551 | 565 | 2,000 | 565 |
| 2004-01-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
分割・併合履歴 ： なし