9768 いであ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 714 | 715 | 713 | 713 | 900 | 713 |
| 2006-12-28 | 713 | 713 | 713 | 713 | 200 | 713 |
| 2006-12-27 | 700 | 700 | 700 | 700 | 1,200 | 700 |
| 2006-12-26 | 691 | 700 | 691 | 700 | 1,300 | 700 |
| 2006-12-25 | 705 | 708 | 701 | 701 | 3,300 | 701 |
| 2006-12-22 | 702 | 712 | 702 | 712 | 8,600 | 712 |
| 2006-12-21 | 711 | 720 | 705 | 720 | 6,400 | 720 |
| 2006-12-20 | 719 | 719 | 710 | 710 | 8,300 | 710 |
| 2006-12-19 | 745 | 745 | 721 | 729 | 12,400 | 729 |
| 2006-12-18 | 750 | 750 | 740 | 747 | 2,600 | 747 |
| 2006-12-15 | 749 | 750 | 749 | 750 | 800 | 750 |
| 2006-12-14 | 749 | 749 | 745 | 748 | 11,200 | 748 |
| 2006-12-13 | 746 | 746 | 746 | 746 | 2,100 | 746 |
| 2006-12-12 | 751 | 751 | 745 | 745 | 4,300 | 745 |
| 2006-12-11 | 748 | 748 | 748 | 748 | 300 | 748 |
| 2006-12-08 | 743 | 745 | 740 | 745 | 1,500 | 745 |
| 2006-12-07 | 743 | 749 | 743 | 748 | 900 | 748 |
| 2006-12-06 | 742 | 745 | 740 | 745 | 7,300 | 745 |
| 2006-12-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-12-04 | 738 | 741 | 738 | 741 | 4,800 | 741 |
| 2006-12-01 | 751 | 755 | 750 | 750 | 600 | 750 |
| 2006-11-30 | 750 | 750 | 749 | 750 | 4,000 | 750 |
| 2006-11-29 | 742 | 744 | 742 | 744 | 300 | 744 |
| 2006-11-28 | 740 | 740 | 738 | 738 | 4,100 | 738 |
| 2006-11-27 | 740 | 740 | 739 | 739 | 3,300 | 739 |
| 2006-11-22 | 745 | 745 | 738 | 738 | 2,100 | 738 |
| 2006-11-21 | 749 | 749 | 738 | 740 | 2,100 | 740 |
| 2006-11-20 | 744 | 755 | 743 | 749 | 1,800 | 749 |
| 2006-11-17 | 766 | 766 | 764 | 764 | 300 | 764 |
| 2006-11-16 | 759 | 765 | 757 | 765 | 1,200 | 765 |
| 2006-11-15 | 773 | 773 | 757 | 757 | 500 | 757 |
| 2006-11-14 | 772 | 772 | 772 | 772 | 400 | 772 |
| 2006-11-13 | 770 | 772 | 770 | 771 | 800 | 771 |
| 2006-11-09 | 776 | 776 | 776 | 776 | 300 | 776 |
| 2006-11-08 | 744 | 777 | 744 | 777 | 400 | 777 |
| 2006-11-07 | 773 | 773 | 743 | 744 | 2,200 | 744 |
| 2006-11-06 | 787 | 787 | 729 | 769 | 4,900 | 769 |
| 2006-11-02 | 776 | 787 | 767 | 786 | 1,000 | 786 |
| 2006-11-01 | 749 | 772 | 749 | 772 | 4,100 | 772 |
| 2006-10-31 | 775 | 775 | 740 | 740 | 2,500 | 740 |
| 2006-10-30 | 766 | 774 | 766 | 774 | 1,300 | 774 |
| 2006-10-27 | 788 | 788 | 781 | 781 | 3,200 | 781 |
| 2006-10-26 | 788 | 788 | 788 | 788 | 2,300 | 788 |
| 2006-10-25 | 788 | 788 | 788 | 788 | 500 | 788 |
| 2006-10-24 | 786 | 786 | 780 | 780 | 3,500 | 780 |
| 2006-10-23 | 800 | 801 | 790 | 790 | 12,700 | 790 |
| 2006-10-20 | 807 | 807 | 805 | 805 | 1,400 | 805 |
| 2006-10-19 | 810 | 811 | 807 | 808 | 1,500 | 808 |
| 2006-10-18 | 811 | 815 | 808 | 808 | 1,300 | 808 |
| 2006-10-17 | 815 | 820 | 815 | 820 | 1,100 | 820 |
| 2006-10-16 | 810 | 815 | 810 | 815 | 2,300 | 815 |
| 2006-10-13 | 840 | 840 | 810 | 810 | 6,600 | 810 |
| 2006-10-10 | 840 | 840 | 840 | 840 | 900 | 840 |
| 2006-10-06 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2006-10-03 | 852 | 852 | 852 | 852 | 500 | 852 |
| 2006-10-02 | 864 | 864 | 864 | 864 | 4,500 | 864 |
| 2006-09-27 | 845 | 865 | 845 | 845 | 900 | 845 |
| 2006-09-26 | 846 | 846 | 845 | 845 | 2,500 | 845 |
| 2006-09-22 | 850 | 850 | 840 | 845 | 500 | 845 |
| 2006-09-21 | 852 | 852 | 850 | 850 | 1,900 | 850 |
| 2006-09-20 | 850 | 852 | 850 | 851 | 1,100 | 851 |
| 2006-09-19 | 865 | 865 | 860 | 860 | 1,600 | 860 |
| 2006-09-15 | 870 | 870 | 865 | 865 | 1,000 | 865 |
| 2006-09-14 | 881 | 881 | 866 | 875 | 2,200 | 875 |
| 2006-09-12 | 889 | 889 | 880 | 882 | 1,200 | 882 |
| 2006-09-11 | 889 | 889 | 889 | 889 | 400 | 889 |
| 2006-09-08 | 862 | 898 | 862 | 898 | 500 | 898 |
| 2006-09-07 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2006-09-06 | 881 | 881 | 860 | 860 | 1,200 | 860 |
| 2006-09-05 | 880 | 898 | 880 | 880 | 2,300 | 880 |
| 2006-09-04 | 886 | 886 | 886 | 886 | 600 | 886 |
| 2006-09-01 | 880 | 880 | 880 | 880 | 1,200 | 880 |
| 2006-08-31 | 880 | 881 | 880 | 880 | 10,100 | 880 |
| 2006-08-30 | 899 | 899 | 881 | 898 | 1,600 | 898 |
| 2006-08-29 | 885 | 888 | 880 | 881 | 9,800 | 881 |
| 2006-08-28 | 890 | 920 | 890 | 915 | 4,400 | 915 |
| 2006-08-25 | 900 | 906 | 900 | 900 | 5,500 | 900 |
| 2006-08-24 | 918 | 929 | 915 | 920 | 1,900 | 920 |
| 2006-08-23 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2006-08-21 | 926 | 930 | 912 | 918 | 1,800 | 918 |
| 2006-08-18 | 925 | 925 | 925 | 925 | 700 | 925 |
| 2006-08-17 | 930 | 930 | 915 | 915 | 1,400 | 915 |
| 2006-08-16 | 910 | 935 | 910 | 935 | 600 | 935 |
| 2006-08-15 | 906 | 906 | 906 | 906 | 1,900 | 906 |
| 2006-08-14 | 905 | 905 | 905 | 905 | 600 | 905 |
| 2006-08-11 | 900 | 901 | 900 | 901 | 2,400 | 901 |
| 2006-08-10 | 902 | 916 | 902 | 906 | 1,200 | 906 |
| 2006-08-09 | 906 | 906 | 900 | 900 | 900 | 900 |
| 2006-08-08 | 900 | 910 | 900 | 910 | 300 | 910 |
| 2006-08-07 | 914 | 914 | 909 | 909 | 1,600 | 909 |
| 2006-08-04 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2006-08-03 | 915 | 915 | 910 | 910 | 700 | 910 |
| 2006-08-02 | 921 | 921 | 915 | 915 | 600 | 915 |
| 2006-07-28 | 930 | 930 | 915 | 915 | 1,400 | 915 |
| 2006-07-27 | 940 | 940 | 931 | 931 | 600 | 931 |
| 2006-07-26 | 951 | 951 | 940 | 940 | 7,800 | 940 |
| 2006-07-25 | 969 | 969 | 950 | 950 | 200 | 950 |
| 2006-07-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-07-21 | 926 | 926 | 915 | 915 | 20,100 | 915 |
| 2006-07-20 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2006-07-19 | 955 | 955 | 919 | 919 | 23,000 | 919 |
| 2006-07-18 | 959 | 959 | 957 | 957 | 400 | 957 |
| 2006-07-14 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2006-07-13 | 959 | 988 | 959 | 988 | 500 | 988 |
| 2006-07-12 | 961 | 963 | 961 | 961 | 1,300 | 961 |
| 2006-07-11 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2006-07-10 | 995 | 995 | 992 | 992 | 500 | 992 |
| 2006-07-07 | 1,001 | 1,001 | 999 | 999 | 600 | 999 |
| 2006-07-05 | 1,000 | 1,029 | 1,000 | 1,029 | 300 | 1,029 |
| 2006-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2006-07-03 | 1,090 | 1,090 | 1,090 | 1,090 | 3,700 | 1,090 |
| 2006-06-30 | 1,098 | 1,098 | 1,098 | 1,098 | 400 | 1,098 |
| 2006-06-29 | 1,098 | 1,098 | 1,098 | 1,098 | 1,100 | 1,098 |
| 2006-06-28 | 1,098 | 1,098 | 1,098 | 1,098 | 700 | 1,098 |
| 2006-06-27 | 1,100 | 1,100 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2006-06-26 | 1,110 | 1,110 | 1,098 | 1,098 | 400 | 1,098 |
| 2006-06-23 | 1,077 | 1,078 | 1,077 | 1,077 | 2,600 | 1,077 |
| 2006-06-22 | 1,050 | 1,077 | 1,050 | 1,077 | 200 | 1,077 |
| 2006-06-21 | 1,048 | 1,050 | 1,048 | 1,048 | 8,400 | 1,048 |
| 2006-06-20 | 1,000 | 1,048 | 1,000 | 1,048 | 900 | 1,048 |
| 2006-06-19 | 996 | 997 | 996 | 996 | 1,200 | 996 |
| 2006-06-16 | 955 | 996 | 955 | 996 | 4,000 | 996 |
| 2006-06-15 | 956 | 970 | 956 | 970 | 1,400 | 970 |
| 2006-06-14 | 955 | 956 | 955 | 956 | 2,000 | 956 |
| 2006-06-12 | 956 | 956 | 955 | 955 | 2,100 | 955 |
| 2006-06-09 | 955 | 956 | 955 | 955 | 3,400 | 955 |
| 2006-06-08 | 957 | 957 | 955 | 955 | 18,600 | 955 |
| 2006-06-07 | 981 | 981 | 956 | 956 | 3,200 | 956 |
| 2006-06-06 | 1,000 | 1,000 | 990 | 990 | 200 | 990 |
| 2006-06-05 | 980 | 980 | 980 | 980 | 600 | 980 |
| 2006-06-02 | 980 | 990 | 980 | 980 | 5,600 | 980 |
| 2006-06-01 | 990 | 990 | 980 | 980 | 1,000 | 980 |
| 2006-05-31 | 1,003 | 1,003 | 981 | 981 | 1,200 | 981 |
| 2006-05-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,900 | 1,010 |
| 2006-05-26 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
| 2006-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2006-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 1,000 | 1,020 |
| 2006-05-23 | 1,009 | 1,009 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2006-05-22 | 1,041 | 1,041 | 1,002 | 1,007 | 600 | 1,007 |
| 2006-05-19 | 998 | 1,023 | 996 | 1,023 | 600 | 1,023 |
| 2006-05-18 | 1,000 | 1,000 | 996 | 996 | 1,900 | 996 |
| 2006-05-17 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2006-05-16 | 1,011 | 1,015 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2006-05-15 | 1,015 | 1,018 | 1,006 | 1,006 | 1,100 | 1,006 |
| 2006-05-12 | 1,004 | 1,010 | 1,000 | 1,003 | 3,300 | 1,003 |
| 2006-05-11 | 1,041 | 1,045 | 1,000 | 1,010 | 5,500 | 1,010 |
| 2006-05-10 | 1,075 | 1,075 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-05-09 | 1,079 | 1,080 | 1,021 | 1,036 | 4,000 | 1,036 |
| 2006-05-08 | 1,071 | 1,072 | 1,071 | 1,071 | 700 | 1,071 |
| 2006-05-02 | 1,060 | 1,075 | 1,060 | 1,075 | 900 | 1,075 |
| 2006-05-01 | 1,078 | 1,078 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2006-04-28 | 1,061 | 1,078 | 1,050 | 1,078 | 3,700 | 1,078 |
| 2006-04-27 | 1,100 | 1,100 | 1,050 | 1,060 | 2,400 | 1,060 |
| 2006-04-26 | 1,020 | 1,100 | 1,020 | 1,080 | 18,400 | 1,080 |
| 2006-04-25 | 1,130 | 1,135 | 1,120 | 1,120 | 4,300 | 1,120 |
| 2006-04-24 | 1,148 | 1,148 | 1,132 | 1,132 | 1,900 | 1,132 |
| 2006-04-21 | 1,156 | 1,156 | 1,150 | 1,150 | 2,700 | 1,150 |
| 2006-04-20 | 1,171 | 1,171 | 1,170 | 1,171 | 600 | 1,171 |
| 2006-04-19 | 1,168 | 1,170 | 1,156 | 1,170 | 3,600 | 1,170 |
| 2006-04-18 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 1,191 |
| 2006-04-17 | 1,195 | 1,195 | 1,175 | 1,175 | 800 | 1,175 |
| 2006-04-14 | 1,175 | 1,175 | 1,175 | 1,175 | 1,100 | 1,175 |
| 2006-04-13 | 1,190 | 1,198 | 1,190 | 1,198 | 300 | 1,198 |
| 2006-04-12 | 1,195 | 1,195 | 1,178 | 1,190 | 1,100 | 1,190 |
| 2006-04-11 | 1,176 | 1,180 | 1,175 | 1,178 | 2,000 | 1,178 |
| 2006-04-10 | 1,172 | 1,172 | 1,170 | 1,170 | 700 | 1,170 |
| 2006-04-07 | 1,183 | 1,190 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2006-04-06 | 1,195 | 1,200 | 1,195 | 1,200 | 1,200 | 1,200 |
| 2006-04-05 | 1,204 | 1,204 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2006-04-04 | 1,229 | 1,229 | 1,199 | 1,210 | 1,400 | 1,210 |
| 2006-04-03 | 1,180 | 1,220 | 1,180 | 1,210 | 3,500 | 1,210 |
| 2006-03-31 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 1,170 |
| 2006-03-30 | 1,161 | 1,164 | 1,160 | 1,164 | 3,300 | 1,164 |
| 2006-03-29 | 1,150 | 1,151 | 1,150 | 1,151 | 2,700 | 1,151 |
| 2006-03-28 | 1,130 | 1,150 | 1,130 | 1,150 | 6,200 | 1,150 |
| 2006-03-27 | 1,145 | 1,145 | 1,140 | 1,140 | 1,900 | 1,140 |
| 2006-03-24 | 1,146 | 1,146 | 1,145 | 1,145 | 2,000 | 1,145 |
| 2006-03-23 | 1,151 | 1,155 | 1,145 | 1,145 | 2,300 | 1,145 |
| 2006-03-22 | 1,159 | 1,159 | 1,153 | 1,155 | 1,100 | 1,155 |
| 2006-03-20 | 1,152 | 1,159 | 1,152 | 1,159 | 400 | 1,159 |
| 2006-03-17 | 1,158 | 1,158 | 1,150 | 1,155 | 1,300 | 1,155 |
| 2006-03-16 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | 1,172 |
| 2006-03-15 | 1,160 | 1,160 | 1,155 | 1,155 | 200 | 1,155 |
| 2006-03-14 | 1,152 | 1,164 | 1,152 | 1,164 | 500 | 1,164 |
| 2006-03-13 | 1,150 | 1,152 | 1,149 | 1,151 | 2,200 | 1,151 |
| 2006-03-10 | 1,150 | 1,150 | 1,130 | 1,145 | 4,000 | 1,145 |
| 2006-03-09 | 1,155 | 1,160 | 1,143 | 1,155 | 1,800 | 1,155 |
| 2006-03-08 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2006-03-07 | 1,189 | 1,189 | 1,172 | 1,172 | 700 | 1,172 |
| 2006-03-06 | 1,167 | 1,225 | 1,151 | 1,172 | 2,900 | 1,172 |
| 2006-03-03 | 1,172 | 1,172 | 1,172 | 1,172 | 1,000 | 1,172 |
| 2006-03-02 | 1,170 | 1,240 | 1,151 | 1,185 | 6,900 | 1,185 |
| 2006-03-01 | 1,147 | 1,170 | 1,140 | 1,170 | 4,400 | 1,170 |
| 2006-02-28 | 1,130 | 1,150 | 1,130 | 1,147 | 2,700 | 1,147 |
| 2006-02-27 | 1,151 | 1,171 | 1,141 | 1,150 | 11,100 | 1,150 |
| 2006-02-24 | 1,198 | 1,198 | 1,150 | 1,171 | 4,900 | 1,171 |
| 2006-02-23 | 1,220 | 1,221 | 1,170 | 1,199 | 9,100 | 1,199 |
| 2006-02-22 | 1,220 | 1,235 | 1,220 | 1,235 | 1,100 | 1,235 |
| 2006-02-21 | 1,220 | 1,225 | 1,218 | 1,225 | 2,200 | 1,225 |
| 2006-02-20 | 1,200 | 1,220 | 1,199 | 1,220 | 10,100 | 1,220 |
| 2006-02-17 | 1,236 | 1,240 | 1,232 | 1,239 | 3,300 | 1,239 |
| 2006-02-16 | 1,234 | 1,234 | 1,233 | 1,233 | 200 | 1,233 |
| 2006-02-15 | 1,290 | 1,290 | 1,210 | 1,232 | 3,900 | 1,232 |
| 2006-02-14 | 1,260 | 1,260 | 1,250 | 1,250 | 2,500 | 1,250 |
| 2006-02-13 | 1,302 | 1,303 | 1,280 | 1,280 | 3,100 | 1,280 |
| 2006-02-10 | 1,311 | 1,325 | 1,300 | 1,319 | 7,100 | 1,319 |
| 2006-02-09 | 1,320 | 1,320 | 1,296 | 1,310 | 1,500 | 1,310 |
| 2006-02-08 | 1,319 | 1,319 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2006-02-07 | 1,285 | 1,330 | 1,285 | 1,330 | 21,600 | 1,330 |
| 2006-02-06 | 1,295 | 1,295 | 1,280 | 1,285 | 4,000 | 1,285 |
| 2006-02-03 | 1,288 | 1,300 | 1,281 | 1,293 | 9,800 | 1,293 |
| 2006-02-02 | 1,280 | 1,281 | 1,278 | 1,278 | 3,700 | 1,278 |
| 2006-02-01 | 1,278 | 1,280 | 1,276 | 1,276 | 5,400 | 1,276 |
| 2006-01-31 | 1,284 | 1,284 | 1,275 | 1,280 | 2,100 | 1,280 |
| 2006-01-30 | 1,269 | 1,281 | 1,265 | 1,280 | 8,300 | 1,280 |
| 2006-01-27 | 1,269 | 1,269 | 1,250 | 1,260 | 7,200 | 1,260 |
| 2006-01-26 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2006-01-25 | 1,271 | 1,271 | 1,240 | 1,240 | 2,900 | 1,240 |
| 2006-01-24 | 1,221 | 1,245 | 1,220 | 1,240 | 3,900 | 1,240 |
| 2006-01-23 | 1,229 | 1,230 | 1,220 | 1,220 | 5,800 | 1,220 |
| 2006-01-20 | 1,250 | 1,252 | 1,232 | 1,233 | 2,400 | 1,233 |
| 2006-01-19 | 1,173 | 1,248 | 1,173 | 1,248 | 12,600 | 1,248 |
| 2006-01-18 | 1,270 | 1,270 | 1,220 | 1,230 | 20,100 | 1,230 |
| 2006-01-17 | 1,297 | 1,297 | 1,284 | 1,284 | 10,500 | 1,284 |
| 2006-01-16 | 1,297 | 1,298 | 1,294 | 1,297 | 6,400 | 1,297 |
| 2006-01-13 | 1,298 | 1,298 | 1,281 | 1,298 | 11,100 | 1,298 |
| 2006-01-12 | 1,276 | 1,285 | 1,276 | 1,285 | 4,900 | 1,285 |
| 2006-01-11 | 1,272 | 1,275 | 1,271 | 1,271 | 6,100 | 1,271 |
| 2006-01-10 | 1,273 | 1,273 | 1,270 | 1,272 | 6,300 | 1,272 |
| 2006-01-06 | 1,275 | 1,280 | 1,269 | 1,275 | 8,000 | 1,275 |
| 2006-01-05 | 1,278 | 1,278 | 1,270 | 1,278 | 6,300 | 1,278 |
| 2006-01-04 | 1,272 | 1,278 | 1,272 | 1,278 | 1,600 | 1,278 |
分割・併合履歴 ： なし