9768 いであ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	595	595	576	577	300	577
2007-12-27	575	575	575	575	200	575
2007-12-26	570	570	570	570	2,300	570
2007-12-25	595	595	570	570	700	570
2007-12-21	575	587	572	580	1,900	580
2007-12-20	599	600	596	600	4,200	600
2007-12-19	595	600	595	599	3,100	599
2007-12-18	590	595	585	595	3,800	595
2007-12-17	595	595	585	585	3,100	585
2007-12-14	585	585	585	585	1,000	585
2007-12-12	600	605	585	585	1,500	585
2007-12-11	600	600	599	600	3,700	600
2007-12-10	600	600	600	600	1,500	600
2007-12-07	599	599	599	599	1,000	599
2007-12-06	584	599	581	599	3,800	599
2007-12-05	600	600	583	600	5,600	600
2007-12-04	599	599	599	599	100	599
2007-12-03	610	610	581	581	600	581
2007-11-30	600	600	600	600	2,100	600
2007-11-29	609	610	607	607	300	607
2007-11-28	600	600	595	600	2,900	600
2007-11-27	580	595	580	595	2,800	595
2007-11-26	580	580	580	580	700	580
2007-11-22	560	560	560	560	400	560
2007-11-20	569	570	550	570	3,100	570
2007-11-19	570	570	569	570	1,800	570
2007-11-16	570	571	570	571	800	571
2007-11-15	559	559	550	551	2,000	551
2007-11-14	560	560	559	559	700	559
2007-11-12	563	563	558	558	500	558
2007-11-09	564	566	564	566	1,100	566
2007-11-07	599	600	599	599	1,900	599
2007-11-05	605	605	600	600	300	600
2007-11-02	609	609	605	605	1,900	605
2007-11-01	604	604	604	604	100	604
2007-10-31	603	603	603	603	100	603
2007-10-30	602	602	602	602	1,000	602
2007-10-29	601	610	600	601	3,500	601
2007-10-26	607	607	600	600	1,500	600
2007-10-25	591	591	591	591	100	591
2007-10-24	609	609	600	600	1,000	600
2007-10-23	602	602	602	602	800	602
2007-10-22	559	562	559	562	2,000	562
2007-10-19	600	600	580	600	5,300	600
2007-10-16	600	600	597	600	1,100	600
2007-10-11	609	610	605	605	2,000	605
2007-10-10	610	610	610	610	700	610
2007-10-09	610	610	606	609	4,400	609
2007-10-05	611	620	610	610	4,100	610
2007-10-04	610	610	606	606	3,300	606
2007-10-03	601	601	601	601	1,200	601
2007-10-02	602	602	600	600	2,400	600
2007-10-01	600	600	600	600	100	600
2007-09-28	600	600	582	582	6,600	582
2007-09-27	597	600	590	590	3,300	590
2007-09-26	600	600	590	590	7,500	590
2007-09-25	600	600	600	600	500	600
2007-09-21	611	611	600	600	1,400	600
2007-09-20	611	615	611	615	2,300	615
2007-09-19	630	635	611	611	8,300	611
2007-09-18	632	635	632	635	200	635
2007-09-14	636	636	636	636	1,600	636
2007-09-13	631	640	627	640	1,000	640
2007-09-12	665	665	651	651	6,500	651
2007-09-11	675	675	675	675	1,100	675
2007-09-06	661	661	661	661	100	661
2007-09-05	662	662	662	662	100	662
2007-09-03	660	661	660	661	1,500	661
2007-08-31	665	665	651	652	2,900	652
2007-08-30	665	665	665	665	100	665
2007-08-29	664	665	664	665	200	665
2007-08-28	661	661	651	651	1,000	651
2007-08-27	659	660	659	660	4,000	660
2007-08-24	698	698	664	665	4,600	665
2007-08-23	690	698	690	698	400	698
2007-08-22	680	680	662	662	500	662
2007-08-21	691	691	654	666	3,600	666
2007-08-20	651	666	651	661	2,700	661
2007-08-17	651	651	651	651	4,300	651
2007-08-16	666	669	651	651	7,100	651
2007-08-14	666	670	656	665	1,000	665
2007-08-13	660	670	660	670	600	670
2007-08-10	686	686	655	655	1,100	655
2007-08-09	685	710	685	710	2,100	710
2007-08-08	685	690	685	685	1,000	685
2007-08-07	685	685	685	685	600	685
2007-08-06	685	685	685	685	100	685
2007-08-03	685	685	685	685	100	685
2007-08-02	709	709	680	685	1,600	685
2007-08-01	710	710	710	710	100	710
2007-07-31	700	700	700	700	1,000	700
2007-07-30	700	700	700	700	600	700
2007-07-27	680	690	680	690	10,000	690
2007-07-26	701	701	675	680	6,300	680
2007-07-25	665	700	662	700	1,700	700
2007-07-24	662	670	662	665	3,000	665
2007-07-23	665	666	662	662	11,200	662
2007-07-20	679	683	679	682	3,700	682
2007-07-19	699	699	699	699	400	699
2007-07-18	706	706	705	705	400	705
2007-07-17	707	708	706	706	1,200	706
2007-07-13	696	697	696	697	700	697
2007-07-12	704	704	690	700	5,800	700
2007-07-11	704	712	704	711	800	711
2007-07-10	701	710	700	710	2,300	710
2007-07-09	703	706	700	703	5,500	703
2007-07-06	701	702	701	702	500	702
2007-07-05	708	708	701	701	3,700	701
2007-07-04	707	707	703	703	3,300	703
2007-07-03	707	710	707	709	600	709
2007-07-02	718	718	699	700	4,600	700
2007-06-29	718	718	717	718	700	718
2007-06-28	714	714	714	714	500	714
2007-06-27	711	721	710	710	2,700	710
2007-06-26	710	733	710	733	11,600	733
2007-06-25	720	730	720	730	1,300	730
2007-06-22	722	730	722	730	1,500	730
2007-06-21	723	730	720	730	3,400	730
2007-06-20	723	726	723	726	500	726
2007-06-19	720	735	720	727	2,400	727
2007-06-18	750	750	745	745	10,200	745
2007-06-15	742	749	742	749	1,100	749
2007-06-14	740	740	739	740	600	740
2007-06-13	730	730	725	725	900	725
2007-06-12	730	730	730	730	300	730
2007-06-11	731	738	731	731	300	731
2007-06-08	723	723	721	723	900	723
2007-06-07	711	723	711	723	2,600	723
2007-06-06	716	721	710	710	2,300	710
2007-06-05	718	740	718	720	3,200	720
2007-06-04	716	723	716	723	500	723
2007-06-01	740	750	713	720	4,200	720
2007-05-31	744	745	740	744	1,100	744
2007-05-30	736	737	736	736	6,400	736
2007-05-29	749	749	749	749	1,300	749
2007-05-25	749	749	749	749	3,900	749
2007-05-24	749	749	749	749	500	749
2007-05-23	719	721	719	721	3,500	721
2007-05-21	720	720	720	720	1,000	720
2007-05-17	730	730	730	730	1,000	730
2007-05-16	776	776	771	771	400	771
2007-05-15	776	776	776	776	200	776
2007-05-14	779	800	778	800	800	800
2007-05-11	815	820	815	819	3,100	819
2007-05-10	822	825	821	821	2,600	821
2007-05-09	825	826	821	825	4,600	825
2007-05-08	851	851	801	820	11,100	820
2007-05-02	746	746	746	746	500	746
2007-05-01	737	745	737	745	1,900	745
2007-04-26	733	740	733	735	600	735
2007-04-25	732	732	732	732	500	732
2007-04-24	735	735	730	730	3,500	730
2007-04-23	733	736	733	736	500	736
2007-04-20	745	745	742	743	3,700	743
2007-04-19	743	744	733	741	1,900	741
2007-04-18	764	764	743	753	3,000	753
2007-04-17	765	765	764	764	1,700	764
2007-04-16	750	766	750	764	2,500	764
2007-04-13	746	775	746	748	1,500	748
2007-04-12	750	760	745	745	2,100	745
2007-04-11	745	745	745	745	100	745
2007-04-10	740	740	740	740	1,000	740
2007-04-09	735	740	735	740	1,000	740
2007-04-06	715	740	715	735	3,200	735
2007-04-05	730	735	730	735	700	735
2007-04-04	716	735	715	735	1,200	735
2007-04-03	720	720	715	715	400	715
2007-04-02	715	715	715	715	500	715
2007-03-30	712	712	712	712	2,700	712
2007-03-29	712	712	712	712	1,200	712
2007-03-28	712	712	711	712	1,500	712
2007-03-27	711	712	711	711	1,200	711
2007-03-26	710	710	705	710	2,000	710
2007-03-23	706	707	705	705	3,100	705
2007-03-22	706	706	705	705	200	705
2007-03-20	701	705	701	705	500	705
2007-03-19	715	715	715	715	100	715
2007-03-15	790	790	740	740	6,300	740
2007-03-14	700	700	690	690	700	690
2007-03-13	701	701	701	701	100	701
2007-03-12	701	701	699	701	2,600	701
2007-03-09	710	710	700	700	1,400	700
2007-03-08	700	710	700	710	700	710
2007-03-07	680	700	680	700	1,700	700
2007-03-06	704	704	700	700	200	700
2007-03-05	710	729	700	710	3,500	710
2007-03-02	710	710	710	710	700	710
2007-03-01	701	702	700	700	1,800	700
2007-02-28	718	718	700	700	4,700	700
2007-02-27	731	731	729	729	7,200	729
2007-02-26	731	731	731	731	1,900	731
2007-02-23	730	731	730	731	2,200	731
2007-02-22	730	730	730	730	100	730
2007-02-21	753	753	740	740	1,300	740
2007-02-20	735	735	733	733	3,400	733
2007-02-19	732	732	732	732	100	732
2007-02-16	731	731	731	731	200	731
2007-02-15	740	740	738	738	500	738
2007-02-14	733	750	732	740	5,400	740
2007-02-13	730	730	730	730	100	730
2007-02-09	725	725	720	725	1,100	725
2007-02-08	732	732	730	730	1,300	730
2007-02-07	731	731	731	731	500	731
2007-02-06	730	732	730	731	1,100	731
2007-02-05	749	749	730	730	3,900	730
2007-02-02	727	730	727	730	300	730
2007-02-01	727	727	727	727	200	727
2007-01-31	726	744	726	727	300	727
2007-01-30	725	736	725	736	1,200	736
2007-01-29	724	724	724	724	700	724
2007-01-26	725	725	725	725	3,600	725
2007-01-25	725	726	725	725	9,400	725
2007-01-24	721	730	720	730	3,300	730
2007-01-23	731	731	720	721	2,600	721
2007-01-22	738	739	735	735	4,900	735
2007-01-19	742	755	732	736	1,700	736
2007-01-18	735	735	732	732	2,700	732
2007-01-17	725	735	725	735	1,500	735
2007-01-16	731	735	731	735	10,200	735
2007-01-15	735	735	735	735	200	735
2007-01-12	721	721	720	720	800	720
2007-01-11	730	730	730	730	1,300	730
2007-01-10	735	735	724	724	800	724
2007-01-09	750	752	731	731	500	731
2007-01-05	774	774	749	749	2,200	749
2007-01-04	733	733	714	714	1,000	714

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31