9768 いであ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 310 | 311 | 310 | 311 | 1,300 | 311 |
| 2009-12-29 | 300 | 310 | 300 | 310 | 400 | 310 |
| 2009-12-28 | 306 | 309 | 300 | 305 | 10,300 | 305 |
| 2009-12-25 | 318 | 320 | 317 | 317 | 1,200 | 317 |
| 2009-12-24 | 315 | 315 | 312 | 312 | 700 | 312 |
| 2009-12-22 | 309 | 318 | 309 | 318 | 1,000 | 318 |
| 2009-12-21 | 319 | 319 | 319 | 319 | 200 | 319 |
| 2009-12-18 | 329 | 329 | 314 | 314 | 1,800 | 314 |
| 2009-12-17 | 322 | 329 | 322 | 329 | 500 | 329 |
| 2009-12-16 | 328 | 328 | 320 | 323 | 16,600 | 323 |
| 2009-12-15 | 313 | 329 | 313 | 328 | 9,000 | 328 |
| 2009-12-14 | 312 | 312 | 301 | 312 | 23,900 | 312 |
| 2009-12-11 | 293 | 307 | 293 | 302 | 500 | 302 |
| 2009-12-10 | 295 | 295 | 295 | 295 | 1,400 | 295 |
| 2009-12-09 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2009-12-08 | 295 | 297 | 295 | 297 | 500 | 297 |
| 2009-12-07 | 295 | 298 | 291 | 291 | 2,900 | 291 |
| 2009-12-04 | 295 | 295 | 290 | 290 | 3,900 | 290 |
| 2009-12-03 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2009-12-02 | 298 | 299 | 295 | 299 | 1,100 | 299 |
| 2009-12-01 | 295 | 300 | 290 | 290 | 7,100 | 290 |
| 2009-11-30 | 285 | 290 | 285 | 290 | 1,100 | 290 |
| 2009-11-27 | 298 | 298 | 290 | 293 | 8,200 | 293 |
| 2009-11-26 | 286 | 299 | 285 | 299 | 4,900 | 299 |
| 2009-11-25 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2009-11-20 | 288 | 299 | 288 | 299 | 200 | 299 |
| 2009-11-18 | 303 | 308 | 280 | 298 | 2,400 | 298 |
| 2009-11-17 | 304 | 309 | 301 | 303 | 2,300 | 303 |
| 2009-11-16 | 306 | 315 | 303 | 305 | 6,500 | 305 |
| 2009-11-13 | 320 | 323 | 320 | 321 | 700 | 321 |
| 2009-11-12 | 320 | 320 | 320 | 320 | 700 | 320 |
| 2009-11-11 | 334 | 334 | 324 | 324 | 2,800 | 324 |
| 2009-11-10 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2009-11-09 | 330 | 335 | 330 | 335 | 600 | 335 |
| 2009-11-06 | 323 | 333 | 323 | 327 | 700 | 327 |
| 2009-11-05 | 323 | 323 | 322 | 322 | 200 | 322 |
| 2009-11-04 | 336 | 336 | 333 | 333 | 1,200 | 333 |
| 2009-11-02 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2009-10-30 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-10-29 | 330 | 330 | 320 | 330 | 1,100 | 330 |
| 2009-10-28 | 344 | 344 | 315 | 330 | 16,900 | 330 |
| 2009-10-27 | 346 | 346 | 344 | 344 | 3,500 | 344 |
| 2009-10-26 | 343 | 344 | 343 | 344 | 200 | 344 |
| 2009-10-23 | 335 | 342 | 335 | 342 | 1,200 | 342 |
| 2009-10-22 | 341 | 341 | 340 | 340 | 5,400 | 340 |
| 2009-10-21 | 334 | 336 | 334 | 336 | 900 | 336 |
| 2009-10-20 | 333 | 334 | 333 | 334 | 400 | 334 |
| 2009-10-16 | 331 | 337 | 331 | 335 | 2,500 | 335 |
| 2009-10-15 | 339 | 341 | 338 | 341 | 2,300 | 341 |
| 2009-10-14 | 349 | 349 | 335 | 335 | 1,800 | 335 |
| 2009-10-09 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2009-10-08 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2009-10-07 | 333 | 334 | 333 | 333 | 300 | 333 |
| 2009-10-06 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-10-05 | 330 | 330 | 330 | 330 | 700 | 330 |
| 2009-10-02 | 352 | 353 | 320 | 326 | 1,600 | 326 |
| 2009-10-01 | 352 | 353 | 352 | 353 | 600 | 353 |
| 2009-09-30 | 359 | 359 | 358 | 358 | 1,100 | 358 |
| 2009-09-29 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-09-28 | 369 | 369 | 354 | 356 | 5,800 | 356 |
| 2009-09-25 | 355 | 369 | 355 | 369 | 4,600 | 369 |
| 2009-09-24 | 360 | 363 | 355 | 355 | 3,600 | 355 |
| 2009-09-18 | 370 | 370 | 363 | 365 | 1,300 | 365 |
| 2009-09-17 | 380 | 380 | 370 | 375 | 2,300 | 375 |
| 2009-09-15 | 381 | 381 | 380 | 380 | 2,500 | 380 |
| 2009-09-14 | 378 | 379 | 378 | 378 | 600 | 378 |
| 2009-09-11 | 377 | 383 | 377 | 383 | 2,200 | 383 |
| 2009-09-10 | 386 | 386 | 385 | 385 | 400 | 385 |
| 2009-09-09 | 396 | 396 | 385 | 385 | 400 | 385 |
| 2009-09-08 | 384 | 397 | 384 | 393 | 1,300 | 393 |
| 2009-09-07 | 385 | 385 | 385 | 385 | 300 | 385 |
| 2009-09-04 | 393 | 393 | 384 | 384 | 700 | 384 |
| 2009-09-03 | 390 | 390 | 390 | 390 | 400 | 390 |
| 2009-09-02 | 395 | 395 | 384 | 385 | 2,600 | 385 |
| 2009-09-01 | 390 | 391 | 386 | 391 | 700 | 391 |
| 2009-08-31 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2009-08-28 | 399 | 399 | 395 | 395 | 800 | 395 |
| 2009-08-27 | 400 | 400 | 395 | 395 | 700 | 395 |
| 2009-08-26 | 400 | 400 | 400 | 400 | 6,300 | 400 |
| 2009-08-25 | 411 | 411 | 400 | 400 | 2,800 | 400 |
| 2009-08-24 | 405 | 415 | 400 | 406 | 3,500 | 406 |
| 2009-08-21 | 400 | 400 | 400 | 400 | 5,500 | 400 |
| 2009-08-20 | 395 | 395 | 391 | 391 | 700 | 391 |
| 2009-08-19 | 394 | 395 | 394 | 395 | 1,200 | 395 |
| 2009-08-18 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2009-08-17 | 399 | 399 | 396 | 396 | 3,300 | 396 |
| 2009-08-14 | 397 | 397 | 385 | 395 | 1,400 | 395 |
| 2009-08-13 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2009-08-12 | 390 | 396 | 386 | 396 | 2,800 | 396 |
| 2009-08-11 | 395 | 401 | 390 | 401 | 2,000 | 401 |
| 2009-08-10 | 388 | 408 | 384 | 390 | 1,700 | 390 |
| 2009-08-07 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2009-08-06 | 404 | 410 | 395 | 395 | 2,400 | 395 |
| 2009-08-05 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2009-08-04 | 398 | 400 | 388 | 400 | 5,500 | 400 |
| 2009-08-03 | 387 | 400 | 386 | 400 | 1,300 | 400 |
| 2009-07-31 | 394 | 398 | 394 | 398 | 600 | 398 |
| 2009-07-30 | 385 | 385 | 381 | 381 | 400 | 381 |
| 2009-07-29 | 392 | 392 | 385 | 385 | 500 | 385 |
| 2009-07-28 | 387 | 397 | 387 | 397 | 500 | 397 |
| 2009-07-27 | 404 | 409 | 402 | 402 | 6,600 | 402 |
| 2009-07-24 | 407 | 407 | 402 | 404 | 800 | 404 |
| 2009-07-22 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2009-07-21 | 399 | 406 | 398 | 398 | 3,700 | 398 |
| 2009-07-17 | 402 | 402 | 402 | 402 | 300 | 402 |
| 2009-07-16 | 396 | 406 | 396 | 397 | 2,300 | 397 |
| 2009-07-15 | 382 | 388 | 382 | 388 | 1,500 | 388 |
| 2009-07-14 | 380 | 401 | 380 | 397 | 5,500 | 397 |
| 2009-07-13 | 398 | 398 | 355 | 377 | 3,700 | 377 |
| 2009-07-10 | 408 | 408 | 403 | 405 | 1,400 | 405 |
| 2009-07-09 | 408 | 422 | 405 | 410 | 7,900 | 410 |
| 2009-07-08 | 453 | 453 | 428 | 430 | 4,400 | 430 |
| 2009-07-07 | 473 | 473 | 458 | 458 | 18,700 | 458 |
| 2009-07-06 | 465 | 484 | 458 | 458 | 6,700 | 458 |
| 2009-07-03 | 446 | 456 | 443 | 455 | 7,100 | 455 |
| 2009-07-02 | 435 | 445 | 435 | 441 | 6,200 | 441 |
| 2009-07-01 | 428 | 430 | 425 | 425 | 3,400 | 425 |
| 2009-06-30 | 430 | 433 | 411 | 433 | 14,200 | 433 |
| 2009-06-29 | 436 | 441 | 433 | 433 | 5,500 | 433 |
| 2009-06-26 | 445 | 454 | 432 | 434 | 19,100 | 434 |
| 2009-06-25 | 421 | 443 | 421 | 443 | 13,300 | 443 |
| 2009-06-24 | 469 | 470 | 442 | 446 | 13,100 | 446 |
| 2009-06-23 | 440 | 494 | 440 | 463 | 68,300 | 463 |
| 2009-06-22 | 375 | 415 | 369 | 415 | 38,800 | 415 |
| 2009-06-19 | 337 | 342 | 335 | 335 | 3,600 | 335 |
| 2009-06-18 | 346 | 355 | 321 | 335 | 8,900 | 335 |
| 2009-06-17 | 325 | 340 | 325 | 340 | 9,900 | 340 |
| 2009-06-16 | 320 | 325 | 317 | 325 | 4,800 | 325 |
| 2009-06-15 | 298 | 340 | 298 | 329 | 20,800 | 329 |
| 2009-06-12 | 294 | 294 | 290 | 293 | 10,400 | 293 |
| 2009-06-11 | 292 | 292 | 289 | 290 | 7,200 | 290 |
| 2009-06-10 | 294 | 294 | 287 | 291 | 10,600 | 291 |
| 2009-06-09 | 292 | 292 | 289 | 289 | 7,500 | 289 |
| 2009-06-08 | 293 | 293 | 288 | 291 | 6,800 | 291 |
| 2009-06-05 | 291 | 292 | 290 | 290 | 3,100 | 290 |
| 2009-06-04 | 290 | 290 | 289 | 290 | 14,800 | 290 |
| 2009-06-03 | 295 | 298 | 289 | 289 | 17,200 | 289 |
| 2009-06-02 | 292 | 297 | 292 | 297 | 2,500 | 297 |
| 2009-06-01 | 299 | 299 | 289 | 290 | 12,400 | 290 |
| 2009-05-29 | 293 | 295 | 288 | 289 | 32,600 | 289 |
| 2009-05-28 | 310 | 311 | 310 | 311 | 37,900 | 311 |
| 2009-05-27 | 304 | 311 | 304 | 310 | 7,600 | 310 |
| 2009-05-26 | 300 | 303 | 300 | 302 | 2,200 | 302 |
| 2009-05-25 | 298 | 298 | 295 | 297 | 3,000 | 297 |
| 2009-05-22 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2009-05-21 | 291 | 298 | 291 | 298 | 500 | 298 |
| 2009-05-20 | 292 | 295 | 292 | 295 | 300 | 295 |
| 2009-05-19 | 290 | 293 | 290 | 291 | 1,100 | 291 |
| 2009-05-18 | 292 | 296 | 292 | 296 | 400 | 296 |
| 2009-05-15 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2009-05-14 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2009-05-13 | 293 | 293 | 293 | 293 | 2,400 | 293 |
| 2009-05-12 | 293 | 294 | 290 | 290 | 3,400 | 290 |
| 2009-05-11 | 293 | 293 | 293 | 293 | 200 | 293 |
| 2009-05-08 | 292 | 297 | 292 | 297 | 1,400 | 297 |
| 2009-05-07 | 309 | 309 | 292 | 292 | 4,800 | 292 |
| 2009-05-01 | 309 | 311 | 308 | 308 | 6,300 | 308 |
| 2009-04-30 | 307 | 308 | 307 | 308 | 2,100 | 308 |
| 2009-04-28 | 308 | 308 | 307 | 308 | 3,400 | 308 |
| 2009-04-27 | 310 | 311 | 306 | 306 | 12,100 | 306 |
| 2009-04-24 | 306 | 309 | 306 | 307 | 2,600 | 307 |
| 2009-04-23 | 305 | 305 | 300 | 305 | 1,500 | 305 |
| 2009-04-22 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2009-04-21 | 297 | 298 | 282 | 298 | 4,600 | 298 |
| 2009-04-20 | 306 | 306 | 300 | 300 | 3,200 | 300 |
| 2009-04-17 | 302 | 305 | 301 | 301 | 300 | 301 |
| 2009-04-16 | 295 | 300 | 295 | 300 | 2,300 | 300 |
| 2009-04-15 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2009-04-14 | 301 | 301 | 295 | 300 | 3,100 | 300 |
| 2009-04-10 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-04-09 | 309 | 309 | 309 | 309 | 600 | 309 |
| 2009-04-07 | 290 | 291 | 290 | 291 | 1,000 | 291 |
| 2009-04-06 | 305 | 305 | 296 | 296 | 500 | 296 |
| 2009-04-03 | 301 | 310 | 301 | 305 | 1,700 | 305 |
| 2009-04-02 | 286 | 303 | 286 | 303 | 600 | 303 |
| 2009-04-01 | 275 | 277 | 272 | 272 | 800 | 272 |
| 2009-03-31 | 270 | 270 | 270 | 270 | 1,800 | 270 |
| 2009-03-30 | 270 | 270 | 268 | 268 | 1,400 | 268 |
| 2009-03-27 | 271 | 271 | 265 | 270 | 11,200 | 270 |
| 2009-03-26 | 271 | 275 | 271 | 271 | 2,700 | 271 |
| 2009-03-25 | 269 | 270 | 269 | 270 | 3,400 | 270 |
| 2009-03-24 | 275 | 277 | 269 | 269 | 5,200 | 269 |
| 2009-03-23 | 268 | 275 | 268 | 270 | 9,300 | 270 |
| 2009-03-19 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2009-03-18 | 270 | 270 | 265 | 265 | 300 | 265 |
| 2009-03-13 | 259 | 260 | 259 | 260 | 700 | 260 |
| 2009-03-12 | 250 | 250 | 250 | 250 | 5,300 | 250 |
| 2009-03-11 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2009-03-10 | 258 | 258 | 257 | 257 | 400 | 257 |
| 2009-03-06 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-03-05 | 270 | 270 | 265 | 265 | 900 | 265 |
| 2009-03-04 | 260 | 275 | 260 | 275 | 5,000 | 275 |
| 2009-03-02 | 270 | 270 | 260 | 260 | 10,400 | 260 |
| 2009-02-27 | 260 | 270 | 260 | 270 | 2,500 | 270 |
| 2009-02-24 | 250 | 252 | 250 | 252 | 1,100 | 252 |
| 2009-02-23 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2009-02-20 | 260 | 260 | 250 | 252 | 900 | 252 |
| 2009-02-19 | 263 | 263 | 262 | 262 | 900 | 262 |
| 2009-02-17 | 276 | 276 | 270 | 273 | 2,600 | 273 |
| 2009-02-16 | 270 | 275 | 265 | 275 | 1,000 | 275 |
| 2009-02-10 | 271 | 271 | 270 | 271 | 6,100 | 271 |
| 2009-02-06 | 273 | 273 | 272 | 272 | 2,800 | 272 |
| 2009-02-05 | 271 | 275 | 271 | 272 | 1,900 | 272 |
| 2009-02-04 | 271 | 275 | 271 | 275 | 4,700 | 275 |
| 2009-02-03 | 273 | 275 | 273 | 275 | 6,100 | 275 |
| 2009-02-02 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-01-30 | 273 | 273 | 273 | 273 | 200 | 273 |
| 2009-01-29 | 274 | 275 | 273 | 273 | 4,400 | 273 |
| 2009-01-28 | 274 | 275 | 274 | 275 | 1,100 | 275 |
| 2009-01-27 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2009-01-26 | 276 | 276 | 275 | 275 | 8,700 | 275 |
| 2009-01-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-01-22 | 273 | 273 | 273 | 273 | 200 | 273 |
| 2009-01-21 | 275 | 275 | 271 | 271 | 5,600 | 271 |
| 2009-01-20 | 274 | 275 | 271 | 275 | 3,700 | 275 |
| 2009-01-19 | 273 | 273 | 272 | 272 | 1,200 | 272 |
| 2009-01-16 | 280 | 281 | 273 | 273 | 1,600 | 273 |
| 2009-01-15 | 279 | 279 | 275 | 275 | 1,100 | 275 |
| 2009-01-14 | 279 | 279 | 279 | 279 | 700 | 279 |
| 2009-01-13 | 275 | 275 | 275 | 275 | 1,200 | 275 |
| 2009-01-09 | 281 | 281 | 261 | 271 | 7,300 | 271 |
| 2009-01-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-01-07 | 290 | 290 | 282 | 282 | 3,700 | 282 |
| 2009-01-06 | 289 | 293 | 289 | 290 | 1,400 | 290 |
| 2009-01-05 | 292 | 292 | 290 | 290 | 3,000 | 290 |
分割・併合履歴 ： なし