9768 いであ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,030	3,090	3,000	3,045	43,200	3,045
2019-12-27	3,000	3,060	2,951	3,035	79,300	3,035
2019-12-26	3,050	3,060	2,995	3,020	72,600	3,020
2019-12-25	2,999	3,085	2,965	3,065	54,300	3,065
2019-12-24	3,010	3,060	2,930	2,964	84,400	2,964
2019-12-23	3,170	3,265	2,997	3,005	145,500	3,005
2019-12-20	2,914	3,190	2,914	3,160	149,700	3,160
2019-12-19	3,030	3,030	2,882	2,913	138,400	2,913
2019-12-18	3,070	3,160	2,980	3,030	100,200	3,030
2019-12-17	2,998	3,130	2,928	3,075	131,800	3,075
2019-12-16	3,040	3,095	2,988	3,005	107,100	3,005
2019-12-13	3,225	3,250	2,974	3,100	230,900	3,100
2019-12-12	3,315	3,440	3,105	3,180	289,500	3,180
2019-12-11	3,485	3,620	3,400	3,455	359,100	3,455
2019-12-10	3,050	3,640	3,050	3,365	447,700	3,365
2019-12-09	3,050	3,080	2,921	3,010	272,100	3,010
2019-12-06	2,512	2,870	2,507	2,834	372,700	2,834
2019-12-05	2,357	2,495	2,357	2,462	173,500	2,462
2019-12-04	2,361	2,378	2,305	2,328	67,100	2,328
2019-12-03	2,270	2,443	2,265	2,390	125,300	2,390
2019-12-02	2,217	2,338	2,203	2,320	76,000	2,320
2019-11-29	2,284	2,284	2,184	2,219	121,000	2,219
2019-11-28	2,349	2,349	2,221	2,288	104,700	2,288
2019-11-27	2,363	2,393	2,320	2,354	53,900	2,354
2019-11-26	2,395	2,412	2,319	2,352	78,100	2,352
2019-11-25	2,387	2,421	2,351	2,393	95,000	2,393
2019-11-22	2,377	2,387	2,279	2,319	129,900	2,319
2019-11-21	2,265	2,381	2,252	2,373	138,000	2,373
2019-11-20	2,280	2,280	2,187	2,268	89,000	2,268
2019-11-19	2,316	2,435	2,250	2,280	259,100	2,280
2019-11-18	2,179	2,237	2,140	2,166	73,100	2,166
2019-11-15	2,078	2,153	2,050	2,152	59,800	2,152
2019-11-14	2,125	2,125	2,029	2,103	63,200	2,103
2019-11-13	2,172	2,172	2,067	2,146	77,900	2,146
2019-11-12	2,024	2,180	1,995	2,173	135,400	2,173
2019-11-11	1,972	2,054	1,970	2,025	89,400	2,025
2019-11-08	1,900	1,993	1,895	1,979	121,300	1,979
2019-11-07	2,079	2,110	1,892	1,900	144,200	1,900
2019-11-06	1,977	2,158	1,965	2,049	289,400	2,049
2019-11-05	1,920	1,938	1,828	1,910	129,900	1,910
2019-11-01	1,830	1,830	1,683	1,800	143,000	1,800
2019-10-31	1,619	1,979	1,619	1,865	523,800	1,865
2019-10-30	1,530	1,583	1,498	1,579	63,400	1,579
2019-10-29	1,428	1,547	1,428	1,547	114,300	1,547
2019-10-28	1,384	1,419	1,381	1,408	26,700	1,408
2019-10-25	1,378	1,387	1,360	1,387	16,000	1,387
2019-10-24	1,377	1,384	1,368	1,378	14,500	1,378
2019-10-23	1,369	1,376	1,352	1,372	13,300	1,372
2019-10-21	1,343	1,369	1,337	1,369	12,900	1,369
2019-10-18	1,334	1,353	1,333	1,345	13,800	1,345
2019-10-17	1,350	1,355	1,329	1,330	21,200	1,330
2019-10-16	1,387	1,388	1,350	1,354	29,500	1,354
2019-10-15	1,349	1,392	1,329	1,387	72,400	1,387
2019-10-11	1,332	1,332	1,291	1,312	25,700	1,312
2019-10-10	1,340	1,345	1,306	1,331	42,100	1,331
2019-10-09	1,295	1,338	1,290	1,333	65,000	1,333
2019-10-08	1,292	1,297	1,279	1,284	21,300	1,284
2019-10-07	1,283	1,284	1,262	1,280	21,300	1,280
2019-10-04	1,249	1,258	1,243	1,256	9,600	1,256
2019-10-03	1,249	1,251	1,235	1,251	27,500	1,251
2019-10-02	1,207	1,274	1,207	1,268	28,600	1,268
2019-10-01	1,233	1,237	1,208	1,209	16,900	1,209
2019-09-30	1,241	1,254	1,211	1,220	20,000	1,220
2019-09-27	1,258	1,258	1,236	1,246	14,700	1,246
2019-09-26	1,239	1,268	1,236	1,243	22,300	1,243
2019-09-25	1,251	1,296	1,220	1,232	47,000	1,232
2019-09-24	1,201	1,266	1,201	1,235	43,700	1,235
2019-09-20	1,204	1,214	1,178	1,199	32,900	1,199
2019-09-19	1,203	1,218	1,193	1,207	37,100	1,207
2019-09-18	1,250	1,250	1,197	1,198	45,000	1,198
2019-09-17	1,213	1,260	1,175	1,259	73,500	1,259
2019-09-13	1,300	1,330	1,218	1,223	158,400	1,223
2019-09-12	1,368	1,469	1,213	1,273	794,700	1,273
2019-09-11	1,108	1,408	1,107	1,196	673,500	1,196
2019-09-10	1,100	1,117	1,100	1,108	14,200	1,108
2019-09-09	1,109	1,126	1,108	1,116	4,300	1,116
2019-09-06	1,111	1,117	1,102	1,103	3,900	1,103
2019-09-05	1,098	1,115	1,098	1,107	5,100	1,107
2019-09-04	1,109	1,109	1,097	1,098	6,600	1,098
2019-09-03	1,091	1,114	1,090	1,109	8,700	1,109
2019-09-02	1,085	1,171	1,085	1,091	47,100	1,091
2019-08-30	1,077	1,084	1,075	1,081	5,200	1,081
2019-08-29	1,070	1,087	1,070	1,072	6,600	1,072
2019-08-28	1,074	1,086	1,070	1,071	2,300	1,071
2019-08-27	1,077	1,087	1,074	1,074	3,500	1,074
2019-08-26	1,084	1,085	1,071	1,071	6,700	1,071
2019-08-23	1,089	1,109	1,089	1,104	4,000	1,104
2019-08-22	1,136	1,136	1,085	1,097	32,400	1,097
2019-08-21	1,089	1,089	1,074	1,076	4,100	1,076
2019-08-20	1,091	1,094	1,087	1,094	3,000	1,094
2019-08-19	1,072	1,091	1,072	1,091	7,500	1,091
2019-08-16	1,077	1,086	1,067	1,072	12,900	1,072
2019-08-15	1,077	1,093	1,074	1,074	13,400	1,074
2019-08-14	1,090	1,106	1,083	1,106	8,400	1,106
2019-08-13	1,109	1,113	1,080	1,081	20,700	1,081
2019-08-09	1,102	1,116	1,102	1,115	6,500	1,115
2019-08-08	1,115	1,126	1,097	1,097	10,200	1,097
2019-08-07	1,156	1,156	1,090	1,115	36,500	1,115
2019-08-06	1,105	1,171	1,097	1,145	71,700	1,145
2019-08-05	1,215	1,236	1,179	1,225	75,400	1,225
2019-08-02	1,212	1,237	1,211	1,215	28,900	1,215
2019-08-01	1,227	1,243	1,221	1,232	18,600	1,232
2019-07-31	1,231	1,243	1,218	1,238	15,900	1,238
2019-07-30	1,223	1,269	1,218	1,232	74,800	1,232
2019-07-29	1,204	1,227	1,190	1,227	13,200	1,227
2019-07-26	1,205	1,210	1,192	1,193	8,600	1,193
2019-07-25	1,198	1,205	1,194	1,203	2,800	1,203
2019-07-24	1,199	1,201	1,191	1,198	7,400	1,198
2019-07-23	1,176	1,210	1,170	1,189	12,900	1,189
2019-07-22	1,167	1,176	1,163	1,168	6,500	1,168
2019-07-19	1,146	1,161	1,144	1,159	8,900	1,159
2019-07-18	1,180	1,180	1,139	1,139	17,200	1,139
2019-07-17	1,190	1,194	1,184	1,184	6,600	1,184
2019-07-16	1,202	1,202	1,186	1,190	8,200	1,190
2019-07-12	1,208	1,208	1,193	1,202	17,800	1,202
2019-07-11	1,200	1,205	1,187	1,203	7,900	1,203
2019-07-10	1,213	1,215	1,197	1,201	8,200	1,201
2019-07-09	1,232	1,240	1,208	1,213	14,400	1,213
2019-07-08	1,205	1,229	1,201	1,225	30,500	1,225
2019-07-05	1,192	1,197	1,185	1,197	5,600	1,197
2019-07-04	1,184	1,197	1,178	1,195	8,300	1,195
2019-07-03	1,196	1,199	1,176	1,182	21,900	1,182
2019-07-02	1,173	1,190	1,173	1,188	7,600	1,188
2019-07-01	1,169	1,177	1,164	1,173	10,300	1,173
2019-06-28	1,164	1,187	1,140	1,140	15,700	1,140
2019-06-27	1,194	1,194	1,180	1,191	4,800	1,191
2019-06-26	1,198	1,221	1,171	1,193	34,600	1,193
2019-06-25	1,153	1,198	1,153	1,198	24,000	1,198
2019-06-24	1,164	1,168	1,152	1,152	7,100	1,152
2019-06-21	1,160	1,164	1,157	1,160	2,600	1,160
2019-06-20	1,147	1,164	1,141	1,160	4,700	1,160
2019-06-19	1,138	1,151	1,134	1,144	8,500	1,144
2019-06-18	1,175	1,175	1,137	1,138	5,200	1,138
2019-06-17	1,169	1,174	1,156	1,167	4,600	1,167
2019-06-14	1,172	1,183	1,167	1,167	11,000	1,167
2019-06-13	1,164	1,183	1,162	1,174	8,600	1,174
2019-06-12	1,184	1,188	1,165	1,173	19,900	1,173
2019-06-11	1,129	1,185	1,129	1,185	21,600	1,185
2019-06-10	1,120	1,135	1,120	1,126	11,500	1,126
2019-06-07	1,157	1,157	1,120	1,120	4,400	1,120
2019-06-06	1,145	1,159	1,143	1,154	4,200	1,154
2019-06-05	1,156	1,156	1,121	1,128	6,400	1,128
2019-06-04	1,128	1,144	1,079	1,140	21,800	1,140
2019-06-03	1,140	1,140	1,112	1,132	9,300	1,132
2019-05-31	1,103	1,165	1,095	1,149	24,700	1,149
2019-05-30	1,133	1,135	1,105	1,119	7,800	1,119
2019-05-29	1,143	1,150	1,128	1,135	13,000	1,135
2019-05-28	1,222	1,224	1,162	1,162	7,600	1,162
2019-05-27	1,198	1,223	1,198	1,216	6,900	1,216
2019-05-24	1,196	1,217	1,192	1,192	17,300	1,192
2019-05-23	1,207	1,207	1,190	1,196	12,200	1,196
2019-05-22	1,174	1,191	1,173	1,183	7,700	1,183
2019-05-21	1,185	1,187	1,161	1,173	7,900	1,173
2019-05-20	1,157	1,199	1,157	1,188	14,800	1,188
2019-05-17	1,200	1,219	1,133	1,141	33,500	1,141
2019-05-16	1,189	1,200	1,154	1,198	16,600	1,198
2019-05-15	1,209	1,209	1,154	1,166	16,600	1,166
2019-05-14	1,160	1,220	1,147	1,216	29,100	1,216
2019-05-13	1,286	1,286	1,203	1,203	36,000	1,203
2019-05-10	1,344	1,344	1,260	1,263	47,500	1,263
2019-05-09	1,323	1,367	1,247	1,349	167,500	1,349
2019-05-08	1,371	1,371	1,266	1,321	377,500	1,321
2019-05-07	1,056	1,076	1,056	1,071	12,700	1,071
2019-04-26	1,055	1,062	1,055	1,056	6,300	1,056
2019-04-25	1,041	1,055	1,037	1,054	4,500	1,054
2019-04-24	1,036	1,044	1,033	1,041	3,200	1,041
2019-04-23	1,037	1,045	1,033	1,036	1,600	1,036
2019-04-22	1,048	1,048	1,021	1,035	1,500	1,035
2019-04-19	1,049	1,049	1,020	1,040	1,300	1,040
2019-04-18	1,032	1,034	1,023	1,024	1,500	1,024
2019-04-17	1,040	1,040	1,035	1,037	1,600	1,037
2019-04-16	1,031	1,044	1,031	1,040	1,600	1,040
2019-04-15	1,021	1,039	1,021	1,039	3,000	1,039
2019-04-12	1,050	1,050	1,028	1,036	3,200	1,036
2019-04-11	1,049	1,052	1,042	1,050	1,700	1,050
2019-04-10	1,037	1,049	1,028	1,048	21,900	1,048
2019-04-09	1,046	1,051	1,020	1,032	4,200	1,032
2019-04-08	1,044	1,048	1,042	1,047	1,300	1,047
2019-04-05	1,040	1,043	1,023	1,039	3,400	1,039
2019-04-04	1,014	1,040	1,014	1,040	2,700	1,040
2019-04-03	1,033	1,039	1,023	1,026	5,600	1,026
2019-04-02	1,037	1,039	1,033	1,033	5,000	1,033
2019-04-01	1,026	1,037	1,026	1,033	5,900	1,033
2019-03-29	1,020	1,028	1,011	1,025	4,900	1,025
2019-03-28	1,014	1,022	1,012	1,020	4,500	1,020
2019-03-27	1,020	1,024	1,017	1,021	38,100	1,021
2019-03-26	991	1,020	991	1,020	11,000	1,020
2019-03-25	988	994	986	989	3,800	989
2019-03-22	1,000	1,007	1,000	1,001	2,300	1,001
2019-03-20	991	1,008	991	999	17,200	999
2019-03-19	1,007	1,007	996	996	2,200	996
2019-03-18	1,004	1,006	999	1,006	4,300	1,006
2019-03-15	994	1,001	994	997	3,300	997
2019-03-14	1,002	1,008	999	1,001	3,300	1,001
2019-03-13	1,011	1,011	1,001	1,002	3,400	1,002
2019-03-12	1,008	1,009	1,004	1,009	2,900	1,009
2019-03-11	1,002	1,002	993	1,001	6,400	1,001
2019-03-08	971	1,011	971	991	11,900	991
2019-03-07	970	991	970	980	4,100	980
2019-03-06	984	992	976	979	2,600	979
2019-03-05	1,008	1,008	951	983	8,900	983
2019-03-04	998	1,006	998	1,002	1,600	1,002
2019-03-01	1,001	1,001	998	998	1,300	998
2019-02-28	996	1,011	996	1,001	1,600	1,001
2019-02-27	1,007	1,010	1,000	1,000	3,600	1,000
2019-02-26	995	1,008	995	1,007	5,000	1,007
2019-02-25	988	995	985	995	2,100	995
2019-02-22	986	992	983	988	1,700	988
2019-02-21	984	988	976	985	4,700	985
2019-02-20	977	993	977	985	1,600	985
2019-02-19	976	982	976	977	2,600	977
2019-02-18	969	980	969	980	3,200	980
2019-02-15	965	970	964	969	1,900	969
2019-02-14	972	972	963	968	2,800	968
2019-02-13	974	978	965	972	18,100	972
2019-02-12	985	991	964	974	5,300	974
2019-02-08	977	984	967	973	4,500	973
2019-02-07	990	993	978	986	6,700	986
2019-02-06	1,011	1,011	996	1,009	3,700	1,009
2019-02-05	1,025	1,025	991	1,012	48,600	1,012
2019-02-04	962	984	960	975	10,500	975
2019-02-01	957	957	949	949	4,500	949
2019-01-31	959	961	952	952	3,300	952
2019-01-30	964	964	951	951	6,000	951
2019-01-29	961	964	953	961	4,200	961
2019-01-28	972	977	960	961	5,200	961
2019-01-25	973	974	964	965	7,900	965
2019-01-24	978	978	973	974	2,600	974
2019-01-23	983	983	976	977	1,700	977
2019-01-22	982	989	980	983	2,000	983
2019-01-21	987	995	979	983	4,200	983
2019-01-18	981	990	977	983	18,700	983
2019-01-17	976	982	967	979	2,600	979
2019-01-16	982	982	975	977	1,800	977
2019-01-15	968	984	968	971	3,100	971
2019-01-11	980	984	975	975	2,000	975
2019-01-10	990	990	971	980	2,800	980
2019-01-09	991	992	980	989	2,800	989
2019-01-08	984	987	982	985	15,200	985
2019-01-07	977	997	971	984	4,400	984
2019-01-04	970	977	945	977	6,500	977

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