9768 いであ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	332	337	328	335	10,800	335
2011-12-29	334	342	326	330	11,600	330
2011-12-28	336	338	329	335	9,800	335
2011-12-27	354	355	336	343	22,000	343
2011-12-26	346	355	346	350	26,300	350
2011-12-22	341	345	337	343	38,300	343
2011-12-21	345	353	336	345	177,500	345
2011-12-20	385	385	385	385	2,200	385
2011-12-19	475	475	462	465	4,400	465
2011-12-16	456	463	451	463	1,300	463
2011-12-15	476	495	460	460	9,100	460
2011-12-14	471	478	468	475	14,000	475
2011-12-13	465	470	464	468	7,200	468
2011-12-12	463	475	463	464	4,400	464
2011-12-09	452	460	448	460	6,400	460
2011-12-08	471	474	458	468	8,000	468
2011-12-07	470	471	458	470	6,800	470
2011-12-06	464	479	451	468	20,900	468
2011-12-05	430	473	422	462	22,600	462
2011-12-02	410	422	400	415	14,200	415
2011-12-01	401	422	401	410	16,600	410
2011-11-30	393	405	391	399	12,900	399
2011-11-29	400	404	391	394	27,300	394
2011-11-28	405	411	380	395	23,200	395
2011-11-25	398	408	398	400	9,700	400
2011-11-24	407	411	398	398	27,800	398
2011-11-22	422	425	418	422	9,100	422
2011-11-21	433	435	423	430	6,000	430
2011-11-18	437	440	426	427	18,700	427
2011-11-17	426	440	426	430	20,600	430
2011-11-16	456	462	438	442	15,100	442
2011-11-15	460	466	452	461	60,900	461
2011-11-14	465	536	460	529	27,000	529
2011-11-11	450	469	450	457	14,700	457
2011-11-10	450	478	447	455	21,800	455
2011-11-09	475	485	474	480	4,700	480
2011-11-08	494	497	478	478	18,000	478
2011-11-07	505	505	488	493	11,800	493
2011-11-04	496	513	489	500	26,700	500
2011-11-02	510	510	498	506	13,000	506
2011-11-01	520	523	515	516	6,400	516
2011-10-31	520	530	517	520	10,600	520
2011-10-28	519	525	515	518	7,500	518
2011-10-27	520	526	512	519	12,500	519
2011-10-26	513	544	512	514	13,500	514
2011-10-25	517	517	505	512	5,900	512
2011-10-24	497	505	496	505	6,500	505
2011-10-21	490	495	490	491	12,500	491
2011-10-20	495	501	490	496	8,000	496
2011-10-19	498	503	493	498	18,900	498
2011-10-18	496	503	493	500	14,200	500
2011-10-17	511	520	504	504	18,900	504
2011-10-14	502	513	502	509	12,800	509
2011-10-13	500	519	498	510	33,700	510
2011-10-12	501	501	493	499	15,300	499
2011-10-11	495	515	495	500	7,700	500
2011-10-07	484	495	483	490	10,200	490
2011-10-06	488	500	485	486	8,400	486
2011-10-05	506	506	473	475	22,900	475
2011-10-04	510	515	498	508	5,100	508
2011-10-03	535	540	510	511	11,600	511
2011-09-30	529	559	529	547	6,300	547
2011-09-29	507	559	506	559	7,200	559
2011-09-28	515	517	500	517	6,000	517
2011-09-27	503	528	501	508	16,700	508
2011-09-26	580	586	480	483	35,100	483
2011-09-22	597	609	580	580	7,700	580
2011-09-21	601	609	599	600	3,400	600
2011-09-20	598	614	598	607	5,800	607
2011-09-16	597	616	597	616	5,400	616
2011-09-15	602	615	590	595	6,100	595
2011-09-14	623	623	590	593	11,000	593
2011-09-13	620	628	615	619	3,600	619
2011-09-12	613	620	613	620	9,900	620
2011-09-09	635	658	635	643	5,600	643
2011-09-08	670	670	643	643	16,200	643
2011-09-07	631	648	623	648	7,900	648
2011-09-06	650	651	637	637	2,900	637
2011-09-05	652	668	649	668	4,200	668
2011-09-02	668	668	645	659	4,300	659
2011-09-01	650	680	645	658	11,800	658
2011-08-31	685	691	674	683	12,000	683
2011-08-30	665	699	649	677	20,200	677
2011-08-29	612	640	612	635	6,200	635
2011-08-26	610	617	606	617	7,500	617
2011-08-25	613	631	612	619	7,000	619
2011-08-24	615	620	603	603	6,600	603
2011-08-23	608	630	601	602	19,800	602
2011-08-22	644	645	601	628	9,900	628
2011-08-19	643	659	643	644	7,600	644
2011-08-18	671	671	650	661	7,300	661
2011-08-17	650	668	649	661	7,300	661
2011-08-16	699	700	653	668	27,600	668
2011-08-15	680	725	675	700	33,700	700
2011-08-12	713	722	707	722	16,800	722
2011-08-11	639	713	639	713	15,700	713
2011-08-10	650	678	640	675	17,600	675
2011-08-09	570	650	540	639	75,800	639
2011-08-08	685	693	640	640	31,800	640
2011-08-05	692	707	680	691	48,900	691
2011-08-04	720	727	716	722	7,300	722
2011-08-03	729	729	710	716	12,600	716
2011-08-02	736	736	715	729	9,900	729
2011-08-01	736	740	727	736	12,600	736
2011-07-29	710	740	707	725	15,800	725
2011-07-28	704	715	696	710	29,100	710
2011-07-27	750	750	715	723	32,400	723
2011-07-26	758	775	735	743	34,500	743
2011-07-25	758	758	737	754	21,000	754
2011-07-22	756	764	750	753	22,500	753
2011-07-21	775	779	755	763	29,900	763
2011-07-20	803	803	775	781	40,100	781
2011-07-19	819	830	788	798	137,000	798
2011-07-15	745	840	738	774	224,400	774
2011-07-14	765	765	729	745	80,100	745
2011-07-13	780	797	738	750	143,800	750
2011-07-12	785	870	760	794	462,000	794
2011-07-11	709	762	709	756	64,100	756
2011-07-08	706	712	699	707	13,800	707
2011-07-07	709	709	700	705	5,000	705
2011-07-06	705	708	696	708	8,400	708
2011-07-05	707	708	697	698	8,900	698
2011-07-04	699	717	699	709	7,600	709
2011-07-01	701	704	693	697	15,400	697
2011-06-30	708	710	697	697	13,400	697
2011-06-29	705	710	700	706	11,000	706
2011-06-28	708	739	699	704	11,100	704
2011-06-27	700	710	700	703	13,900	703
2011-06-24	715	727	715	716	15,500	716
2011-06-23	726	732	713	715	16,100	715
2011-06-22	737	738	715	738	12,600	738
2011-06-21	740	740	725	737	9,000	737
2011-06-20	748	755	733	733	12,100	733
2011-06-17	756	760	731	735	20,100	735
2011-06-16	749	764	745	758	20,800	758
2011-06-15	760	769	745	761	27,700	761
2011-06-14	768	778	755	769	53,000	769
2011-06-13	739	760	725	752	16,800	752
2011-06-10	753	770	738	739	58,900	739
2011-06-09	730	749	706	748	71,600	748
2011-06-08	696	716	691	700	11,200	700
2011-06-07	686	724	680	708	17,100	708
2011-06-06	750	750	699	700	26,700	700
2011-06-03	694	765	690	730	21,300	730
2011-06-02	718	718	666	698	31,600	698
2011-06-01	766	767	725	725	41,000	725
2011-05-31	781	784	759	760	60,900	760
2011-05-30	751	804	732	759	118,500	759
2011-05-27	680	743	671	730	71,800	730
2011-05-26	665	692	655	670	44,500	670
2011-05-25	688	690	651	651	51,100	651
2011-05-24	670	708	662	700	45,200	700
2011-05-23	735	759	699	703	95,700	703
2011-05-20	789	809	732	750	114,800	750
2011-05-19	765	869	728	747	515,100	747
2011-05-18	649	720	645	720	152,800	720
2011-05-17	691	691	612	620	140,300	620
2011-05-16	671	685	610	629	155,200	629
2011-05-13	771	772	702	740	96,300	740
2011-05-12	784	800	781	785	54,200	785
2011-05-11	818	828	798	799	72,600	799
2011-05-10	833	866	800	824	130,500	824
2011-05-09	900	939	822	854	219,400	854
2011-05-06	760	861	755	850	172,000	850
2011-05-02	750	790	750	770	112,700	770
2011-04-28	804	820	781	808	127,400	808
2011-04-27	872	908	815	822	296,100	822
2011-04-26	860	884	812	812	179,800	812
2011-04-25	870	880	825	859	147,400	859
2011-04-22	880	890	837	870	265,900	870
2011-04-21	1,000	1,008	892	910	241,400	910
2011-04-20	1,098	1,100	979	986	365,700	986
2011-04-19	999	1,000	901	963	270,600	963
2011-04-18	1,060	1,120	1,005	1,014	176,100	1,014
2011-04-15	1,006	1,149	991	1,036	256,800	1,036
2011-04-14	996	1,297	978	1,080	983,000	1,080
2011-04-13	855	1,026	808	1,026	715,200	1,026
2011-04-12	904	949	790	876	544,700	876
2011-04-11	874	874	838	874	283,300	874
2011-04-08	715	729	675	724	168,700	724
2011-04-07	732	747	668	711	191,900	711
2011-04-06	735	870	721	762	700,100	762
2011-04-05	720	720	720	720	64,400	720
2011-04-04	620	620	620	620	45,200	620
2011-04-01	540	545	491	520	83,200	520
2011-03-31	410	476	406	476	50,800	476
2011-03-30	400	400	378	396	13,100	396
2011-03-29	400	409	385	400	16,100	400
2011-03-28	430	440	420	421	20,800	421
2011-03-25	430	469	425	430	37,200	430
2011-03-24	372	442	372	425	18,100	425
2011-03-23	368	390	362	362	4,900	362
2011-03-22	338	360	338	360	6,500	360
2011-03-18	338	338	338	338	100	338
2011-03-17	301	338	300	338	1,600	338
2011-03-16	310	310	301	301	700	301
2011-03-15	331	331	285	285	3,200	285
2011-03-14	356	360	331	335	3,300	335
2011-03-11	351	351	351	351	200	351
2011-03-10	351	351	351	351	800	351
2011-03-09	352	352	352	352	900	352
2011-03-08	355	356	355	355	5,000	355
2011-03-07	355	355	355	355	2,400	355
2011-03-04	365	365	350	350	4,000	350
2011-03-03	365	365	365	365	1,100	365
2011-03-02	373	373	365	365	6,100	365
2011-03-01	365	365	365	365	1,500	365
2011-02-28	369	369	363	365	2,300	365
2011-02-25	368	368	361	361	600	361
2011-02-24	355	358	355	358	2,000	358
2011-02-23	364	364	357	357	1,700	357
2011-02-22	367	367	367	367	700	367
2011-02-21	367	367	367	367	300	367
2011-02-17	370	370	368	368	200	368
2011-02-16	367	367	367	367	300	367
2011-02-15	371	371	367	367	1,400	367
2011-02-14	371	371	371	371	800	371
2011-02-10	371	371	371	371	500	371
2011-02-09	386	386	376	376	200	376
2011-02-08	375	393	375	386	3,600	386
2011-02-07	368	373	368	373	600	373
2011-02-03	370	370	368	370	10,400	370
2011-02-02	368	368	366	366	600	366
2011-02-01	370	370	353	370	23,600	370
2011-01-31	353	353	352	352	900	352
2011-01-28	362	362	360	360	1,300	360
2011-01-27	362	362	362	362	100	362
2011-01-26	364	364	364	364	6,600	364
2011-01-25	364	364	364	364	400	364
2011-01-24	365	365	356	356	1,800	356
2011-01-21	368	369	367	367	1,300	367
2011-01-20	365	367	365	367	3,700	367
2011-01-19	362	362	362	362	1,600	362
2011-01-18	370	370	367	370	2,500	370
2011-01-17	367	367	367	367	400	367
2011-01-13	371	371	365	366	2,700	366
2011-01-11	362	375	362	375	6,900	375
2011-01-07	371	371	370	370	900	370
2011-01-06	381	381	371	371	1,200	371
2011-01-05	384	384	380	381	600	381
2011-01-04	392	395	371	371	3,400	371

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