9768 いであ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 292 | 292 | 290 | 290 | 1,800 | 290 |
| 2008-12-29 | 292 | 293 | 292 | 292 | 1,000 | 292 |
| 2008-12-26 | 297 | 297 | 297 | 297 | 7,500 | 297 |
| 2008-12-25 | 296 | 299 | 290 | 297 | 5,500 | 297 |
| 2008-12-24 | 300 | 300 | 295 | 300 | 5,200 | 300 |
| 2008-12-22 | 293 | 298 | 292 | 298 | 8,900 | 298 |
| 2008-12-19 | 291 | 292 | 291 | 292 | 1,300 | 292 |
| 2008-12-18 | 292 | 292 | 290 | 291 | 1,800 | 291 |
| 2008-12-17 | 296 | 296 | 291 | 292 | 3,300 | 292 |
| 2008-12-16 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2008-12-15 | 288 | 290 | 288 | 290 | 2,000 | 290 |
| 2008-12-12 | 290 | 293 | 289 | 290 | 23,300 | 290 |
| 2008-12-11 | 288 | 289 | 288 | 289 | 400 | 289 |
| 2008-12-10 | 293 | 293 | 290 | 291 | 1,700 | 291 |
| 2008-12-09 | 292 | 292 | 292 | 292 | 1,100 | 292 |
| 2008-12-05 | 294 | 294 | 294 | 294 | 600 | 294 |
| 2008-12-04 | 292 | 295 | 292 | 295 | 3,200 | 295 |
| 2008-12-03 | 292 | 292 | 292 | 292 | 400 | 292 |
| 2008-12-02 | 295 | 295 | 291 | 291 | 400 | 291 |
| 2008-12-01 | 296 | 296 | 296 | 296 | 300 | 296 |
| 2008-11-28 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2008-11-27 | 296 | 300 | 296 | 300 | 2,100 | 300 |
| 2008-11-26 | 301 | 301 | 300 | 300 | 12,200 | 300 |
| 2008-11-25 | 299 | 305 | 299 | 300 | 8,000 | 300 |
| 2008-11-21 | 300 | 300 | 300 | 300 | 1,700 | 300 |
| 2008-11-20 | 300 | 300 | 300 | 300 | 2,100 | 300 |
| 2008-11-19 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2008-11-18 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-11-17 | 299 | 300 | 299 | 300 | 1,600 | 300 |
| 2008-11-14 | 294 | 301 | 294 | 301 | 5,900 | 301 |
| 2008-11-13 | 297 | 300 | 286 | 300 | 8,000 | 300 |
| 2008-11-12 | 290 | 290 | 288 | 288 | 600 | 288 |
| 2008-11-11 | 292 | 292 | 286 | 290 | 6,400 | 290 |
| 2008-11-10 | 291 | 295 | 291 | 291 | 600 | 291 |
| 2008-11-07 | 294 | 294 | 286 | 286 | 3,200 | 286 |
| 2008-11-06 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2008-11-05 | 304 | 305 | 301 | 304 | 3,100 | 304 |
| 2008-11-04 | 300 | 307 | 300 | 307 | 1,000 | 307 |
| 2008-10-31 | 300 | 300 | 299 | 299 | 1,400 | 299 |
| 2008-10-30 | 301 | 302 | 301 | 301 | 5,000 | 301 |
| 2008-10-29 | 301 | 307 | 299 | 299 | 5,500 | 299 |
| 2008-10-28 | 290 | 300 | 290 | 300 | 5,400 | 300 |
| 2008-10-27 | 297 | 297 | 294 | 294 | 5,600 | 294 |
| 2008-10-24 | 298 | 298 | 290 | 290 | 9,400 | 290 |
| 2008-10-23 | 295 | 297 | 285 | 297 | 5,200 | 297 |
| 2008-10-22 | 324 | 324 | 290 | 290 | 5,500 | 290 |
| 2008-10-21 | 311 | 332 | 284 | 328 | 34,200 | 328 |
| 2008-10-20 | 286 | 286 | 281 | 281 | 13,400 | 281 |
| 2008-10-17 | 329 | 329 | 280 | 280 | 10,900 | 280 |
| 2008-10-16 | 320 | 320 | 265 | 279 | 66,900 | 279 |
| 2008-10-15 | 319 | 326 | 319 | 325 | 3,600 | 325 |
| 2008-10-14 | 310 | 319 | 310 | 319 | 26,200 | 319 |
| 2008-10-10 | 310 | 310 | 280 | 280 | 5,300 | 280 |
| 2008-10-09 | 300 | 340 | 300 | 340 | 3,300 | 340 |
| 2008-10-08 | 330 | 330 | 310 | 310 | 3,200 | 310 |
| 2008-10-07 | 380 | 380 | 370 | 370 | 9,300 | 370 |
| 2008-10-06 | 400 | 400 | 390 | 390 | 1,200 | 390 |
| 2008-10-03 | 420 | 420 | 400 | 400 | 1,600 | 400 |
| 2008-10-02 | 422 | 422 | 420 | 420 | 1,600 | 420 |
| 2008-10-01 | 428 | 428 | 427 | 428 | 1,400 | 428 |
| 2008-09-30 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2008-09-29 | 460 | 460 | 460 | 460 | 5,600 | 460 |
| 2008-09-26 | 450 | 470 | 450 | 460 | 1,000 | 460 |
| 2008-09-24 | 430 | 440 | 425 | 440 | 1,100 | 440 |
| 2008-09-22 | 450 | 450 | 430 | 430 | 600 | 430 |
| 2008-09-17 | 426 | 440 | 426 | 440 | 1,400 | 440 |
| 2008-09-16 | 415 | 431 | 415 | 431 | 1,600 | 431 |
| 2008-09-12 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-09-08 | 442 | 442 | 442 | 442 | 200 | 442 |
| 2008-09-04 | 462 | 462 | 462 | 462 | 600 | 462 |
| 2008-09-03 | 470 | 470 | 462 | 462 | 600 | 462 |
| 2008-09-02 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2008-09-01 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-08-27 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2008-08-26 | 489 | 489 | 489 | 489 | 4,600 | 489 |
| 2008-08-25 | 474 | 490 | 474 | 490 | 1,500 | 490 |
| 2008-08-20 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2008-08-19 | 470 | 475 | 470 | 475 | 500 | 475 |
| 2008-08-13 | 476 | 476 | 475 | 476 | 1,200 | 476 |
| 2008-08-08 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2008-08-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-08-05 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2008-08-01 | 495 | 495 | 475 | 475 | 300 | 475 |
| 2008-07-31 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2008-07-29 | 503 | 503 | 503 | 503 | 500 | 503 |
| 2008-07-28 | 505 | 505 | 504 | 504 | 4,500 | 504 |
| 2008-07-25 | 491 | 515 | 485 | 515 | 4,500 | 515 |
| 2008-07-24 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2008-07-17 | 485 | 500 | 485 | 500 | 2,000 | 500 |
| 2008-07-08 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-07-04 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2008-07-03 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-06-30 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2008-06-26 | 518 | 518 | 515 | 515 | 6,600 | 515 |
| 2008-06-25 | 510 | 530 | 507 | 515 | 900 | 515 |
| 2008-06-20 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-06-19 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2008-06-16 | 507 | 507 | 507 | 507 | 10,100 | 507 |
| 2008-06-13 | 500 | 512 | 500 | 507 | 3,000 | 507 |
| 2008-06-10 | 492 | 492 | 491 | 491 | 5,100 | 491 |
| 2008-06-09 | 492 | 492 | 490 | 490 | 300 | 490 |
| 2008-06-06 | 500 | 500 | 492 | 492 | 2,000 | 492 |
| 2008-06-05 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2008-06-04 | 500 | 500 | 500 | 500 | 700 | 500 |
| 2008-06-02 | 500 | 505 | 500 | 500 | 1,800 | 500 |
| 2008-05-30 | 491 | 491 | 491 | 491 | 400 | 491 |
| 2008-05-29 | 500 | 500 | 480 | 480 | 1,900 | 480 |
| 2008-05-28 | 499 | 500 | 499 | 500 | 200 | 500 |
| 2008-05-27 | 526 | 526 | 500 | 500 | 2,700 | 500 |
| 2008-05-26 | 540 | 540 | 530 | 530 | 4,600 | 530 |
| 2008-05-23 | 530 | 540 | 530 | 540 | 500 | 540 |
| 2008-05-22 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2008-05-21 | 530 | 530 | 518 | 518 | 200 | 518 |
| 2008-05-20 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2008-05-15 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-05-14 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-05-13 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-05-12 | 526 | 526 | 525 | 525 | 600 | 525 |
| 2008-05-09 | 618 | 618 | 545 | 545 | 900 | 545 |
| 2008-05-08 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2008-05-07 | 644 | 644 | 630 | 630 | 4,100 | 630 |
| 2008-05-02 | 560 | 574 | 560 | 574 | 2,000 | 574 |
| 2008-05-01 | 538 | 560 | 538 | 560 | 8,800 | 560 |
| 2008-04-30 | 491 | 538 | 491 | 538 | 2,100 | 538 |
| 2008-04-28 | 480 | 490 | 480 | 490 | 5,500 | 490 |
| 2008-04-25 | 473 | 486 | 473 | 480 | 3,700 | 480 |
| 2008-04-23 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-04-18 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2008-04-17 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2008-04-16 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2008-04-11 | 477 | 480 | 477 | 480 | 300 | 480 |
| 2008-04-10 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-04-09 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2008-04-08 | 465 | 470 | 461 | 461 | 2,800 | 461 |
| 2008-04-07 | 484 | 490 | 484 | 490 | 1,300 | 490 |
| 2008-04-04 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2008-04-03 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2008-04-01 | 480 | 480 | 480 | 480 | 2,300 | 480 |
| 2008-03-31 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2008-03-27 | 504 | 504 | 480 | 480 | 6,100 | 480 |
| 2008-03-26 | 481 | 504 | 481 | 504 | 600 | 504 |
| 2008-03-25 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2008-03-24 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2008-03-21 | 480 | 480 | 480 | 480 | 1,100 | 480 |
| 2008-03-19 | 475 | 500 | 474 | 500 | 1,800 | 500 |
| 2008-03-18 | 495 | 495 | 485 | 485 | 200 | 485 |
| 2008-03-17 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2008-03-13 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2008-03-10 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2008-03-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2008-03-03 | 506 | 506 | 506 | 506 | 300 | 506 |
| 2008-02-28 | 512 | 512 | 512 | 512 | 3,800 | 512 |
| 2008-02-27 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2008-02-26 | 513 | 517 | 512 | 512 | 11,100 | 512 |
| 2008-02-25 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2008-02-20 | 530 | 530 | 500 | 512 | 3,500 | 512 |
| 2008-02-19 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2008-02-18 | 517 | 517 | 505 | 505 | 2,100 | 505 |
| 2008-02-14 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2008-02-12 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-02-08 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2008-02-06 | 500 | 500 | 499 | 499 | 700 | 499 |
| 2008-02-05 | 501 | 501 | 500 | 500 | 1,000 | 500 |
| 2008-02-04 | 510 | 517 | 500 | 500 | 4,000 | 500 |
| 2008-02-01 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2008-01-31 | 517 | 517 | 517 | 517 | 2,600 | 517 |
| 2008-01-30 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2008-01-28 | 517 | 517 | 515 | 515 | 4,300 | 515 |
| 2008-01-25 | 517 | 517 | 517 | 517 | 1,900 | 517 |
| 2008-01-24 | 511 | 517 | 511 | 517 | 1,200 | 517 |
| 2008-01-23 | 516 | 517 | 516 | 517 | 200 | 517 |
| 2008-01-22 | 511 | 517 | 510 | 517 | 2,800 | 517 |
| 2008-01-17 | 530 | 530 | 520 | 520 | 800 | 520 |
| 2008-01-16 | 541 | 541 | 530 | 530 | 1,300 | 530 |
| 2008-01-15 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2008-01-11 | 551 | 551 | 545 | 545 | 2,600 | 545 |
| 2008-01-10 | 548 | 551 | 548 | 551 | 200 | 551 |
| 2008-01-09 | 577 | 577 | 574 | 574 | 200 | 574 |
| 2008-01-08 | 547 | 557 | 547 | 557 | 1,600 | 557 |
| 2008-01-07 | 577 | 578 | 577 | 577 | 2,400 | 577 |
| 2008-01-04 | 577 | 577 | 577 | 577 | 100 | 577 |
分割・併合履歴 ： なし