9768 いであ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,764	1,777	1,737	1,750	75,700	1,750
2020-12-29	1,787	1,803	1,764	1,796	91,300	1,796
2020-12-28	1,835	1,861	1,808	1,810	58,500	1,810
2020-12-25	1,817	1,832	1,800	1,816	32,900	1,816
2020-12-24	1,803	1,850	1,803	1,817	32,400	1,817
2020-12-23	1,802	1,821	1,777	1,796	27,900	1,796
2020-12-22	1,830	1,830	1,786	1,810	40,600	1,810
2020-12-21	1,831	1,845	1,822	1,826	17,300	1,826
2020-12-18	1,858	1,858	1,818	1,828	26,500	1,828
2020-12-17	1,862	1,862	1,829	1,834	42,400	1,834
2020-12-16	1,894	1,894	1,835	1,852	41,600	1,852
2020-12-15	1,863	1,906	1,856	1,873	34,900	1,873
2020-12-14	1,864	1,881	1,847	1,863	38,000	1,863
2020-12-11	1,811	1,872	1,804	1,856	49,300	1,856
2020-12-10	1,839	1,841	1,795	1,811	36,700	1,811
2020-12-09	1,800	1,871	1,795	1,850	89,500	1,850
2020-12-08	1,744	1,795	1,744	1,795	33,300	1,795
2020-12-07	1,788	1,788	1,735	1,744	54,000	1,744
2020-12-04	1,760	1,784	1,750	1,768	17,000	1,768
2020-12-03	1,746	1,784	1,728	1,778	19,400	1,778
2020-12-02	1,768	1,768	1,745	1,746	20,300	1,746
2020-12-01	1,745	1,799	1,736	1,760	41,100	1,760
2020-11-30	1,778	1,778	1,736	1,736	27,000	1,736
2020-11-27	1,754	1,784	1,737	1,764	53,300	1,764
2020-11-26	1,721	1,756	1,721	1,737	24,100	1,737
2020-11-25	1,738	1,747	1,714	1,719	19,300	1,719
2020-11-24	1,739	1,744	1,725	1,737	18,200	1,737
2020-11-20	1,689	1,721	1,684	1,717	41,500	1,717
2020-11-19	1,696	1,701	1,682	1,682	20,300	1,682
2020-11-18	1,729	1,729	1,691	1,696	22,900	1,696
2020-11-17	1,754	1,756	1,711	1,718	16,500	1,718
2020-11-16	1,717	1,762	1,701	1,747	32,500	1,747
2020-11-13	1,738	1,739	1,702	1,716	19,200	1,716
2020-11-12	1,780	1,780	1,714	1,738	28,900	1,738
2020-11-11	1,720	1,772	1,715	1,770	32,400	1,770
2020-11-10	1,720	1,734	1,692	1,713	40,600	1,713
2020-11-09	1,720	1,725	1,675	1,720	84,900	1,720
2020-11-06	1,751	1,751	1,663	1,708	58,000	1,708
2020-11-05	1,800	1,810	1,752	1,760	82,800	1,760
2020-11-04	1,803	1,828	1,772	1,791	113,500	1,791
2020-11-02	1,847	1,930	1,837	1,903	47,500	1,903
2020-10-30	1,862	1,880	1,820	1,829	31,800	1,829
2020-10-29	1,860	1,892	1,838	1,892	23,100	1,892
2020-10-28	1,863	1,876	1,831	1,872	18,300	1,872
2020-10-27	1,828	1,890	1,810	1,890	37,200	1,890
2020-10-26	1,839	1,856	1,811	1,811	15,300	1,811
2020-10-23	1,842	1,865	1,806	1,837	13,000	1,837
2020-10-22	1,869	1,869	1,814	1,830	15,600	1,830
2020-10-21	1,862	1,873	1,838	1,869	16,400	1,869
2020-10-20	1,848	1,850	1,813	1,822	29,100	1,822
2020-10-19	1,828	1,864	1,822	1,851	17,500	1,851
2020-10-16	1,886	1,886	1,815	1,836	21,900	1,836
2020-10-15	1,902	1,902	1,847	1,850	27,800	1,850
2020-10-14	1,883	1,906	1,875	1,902	19,000	1,902
2020-10-13	1,915	1,915	1,872	1,883	21,600	1,883
2020-10-12	1,912	1,926	1,889	1,910	26,900	1,910
2020-10-09	1,928	1,928	1,901	1,922	17,700	1,922
2020-10-08	1,924	1,933	1,904	1,928	21,800	1,928
2020-10-07	1,904	1,917	1,887	1,900	32,800	1,900
2020-10-06	1,945	1,945	1,900	1,922	15,000	1,922
2020-10-05	1,896	1,938	1,895	1,932	16,800	1,932
2020-10-02	1,938	1,950	1,888	1,897	44,500	1,897
2020-09-30	1,968	1,971	1,931	1,938	21,900	1,938
2020-09-29	1,970	1,978	1,938	1,963	19,400	1,963
2020-09-28	1,975	1,984	1,930	1,975	21,300	1,975
2020-09-25	1,918	1,963	1,907	1,957	30,100	1,957
2020-09-24	1,984	1,984	1,887	1,896	44,100	1,896
2020-09-23	2,010	2,030	1,979	1,984	33,500	1,984
2020-09-18	1,998	2,019	1,978	1,999	22,800	1,999
2020-09-17	1,990	2,020	1,976	1,999	20,100	1,999
2020-09-16	2,003	2,019	1,977	1,990	18,800	1,990
2020-09-15	2,015	2,028	1,975	2,004	19,400	2,004
2020-09-14	1,983	2,035	1,971	2,015	39,800	2,015
2020-09-11	1,907	1,973	1,887	1,954	29,300	1,954
2020-09-10	1,924	1,938	1,877	1,908	19,300	1,908
2020-09-09	1,924	1,940	1,906	1,914	17,400	1,914
2020-09-08	1,922	1,959	1,905	1,935	16,700	1,935
2020-09-07	1,970	1,984	1,894	1,904	57,400	1,904
2020-09-04	2,030	2,088	1,970	1,990	76,300	1,990
2020-09-03	1,948	2,064	1,925	2,040	102,900	2,040
2020-09-02	1,904	1,947	1,866	1,938	68,500	1,938
2020-09-01	1,826	1,865	1,820	1,864	14,700	1,864
2020-08-31	1,820	1,855	1,818	1,823	18,900	1,823
2020-08-28	1,850	1,872	1,777	1,802	40,200	1,802
2020-08-27	1,876	1,876	1,832	1,842	21,300	1,842
2020-08-26	1,871	1,898	1,848	1,897	18,400	1,897
2020-08-25	1,834	1,904	1,834	1,875	25,000	1,875
2020-08-24	1,830	1,830	1,793	1,813	32,500	1,813
2020-08-21	1,833	1,845	1,813	1,832	10,400	1,832
2020-08-20	1,890	1,890	1,811	1,826	27,600	1,826
2020-08-19	1,901	1,912	1,889	1,890	17,500	1,890
2020-08-18	1,923	1,923	1,861	1,904	25,000	1,904
2020-08-17	1,942	1,942	1,904	1,923	23,400	1,923
2020-08-14	1,913	1,929	1,899	1,907	19,000	1,907
2020-08-13	1,915	1,937	1,891	1,913	51,100	1,913
2020-08-12	1,943	1,943	1,868	1,900	20,200	1,900
2020-08-11	1,860	1,923	1,850	1,920	47,500	1,920
2020-08-07	1,832	1,874	1,832	1,851	14,100	1,851
2020-08-06	1,871	1,893	1,828	1,854	24,200	1,854
2020-08-05	1,797	1,894	1,793	1,880	44,700	1,880
2020-08-04	1,789	1,845	1,718	1,828	72,300	1,828
2020-08-03	1,765	1,845	1,749	1,845	41,900	1,845
2020-07-31	1,797	1,797	1,690	1,709	38,200	1,709
2020-07-30	1,855	1,860	1,757	1,797	53,500	1,797
2020-07-29	1,815	1,848	1,801	1,829	26,800	1,829
2020-07-28	1,841	1,855	1,808	1,818	25,600	1,818
2020-07-27	1,840	1,843	1,806	1,831	33,000	1,831
2020-07-22	1,900	1,900	1,831	1,837	41,300	1,837
2020-07-21	1,849	1,900	1,832	1,900	49,600	1,900
2020-07-20	1,859	1,859	1,797	1,832	26,200	1,832
2020-07-17	1,886	1,886	1,827	1,844	19,800	1,844
2020-07-16	1,915	1,926	1,854	1,863	15,100	1,863
2020-07-15	1,904	1,922	1,870	1,911	23,800	1,911
2020-07-14	1,951	1,951	1,868	1,890	24,100	1,890
2020-07-13	1,863	1,945	1,862	1,939	30,500	1,939
2020-07-10	1,907	1,909	1,833	1,836	42,300	1,836
2020-07-09	2,005	2,005	1,920	1,926	39,600	1,926
2020-07-08	1,950	2,007	1,950	1,988	50,100	1,988
2020-07-07	1,950	2,023	1,916	1,939	61,900	1,939
2020-07-06	1,839	1,935	1,831	1,923	72,500	1,923
2020-07-03	1,748	1,787	1,735	1,780	34,200	1,780
2020-07-02	1,878	1,889	1,748	1,752	69,300	1,752
2020-07-01	1,921	1,954	1,862	1,876	40,800	1,876
2020-06-30	1,949	1,963	1,895	1,907	33,500	1,907
2020-06-29	1,886	1,936	1,860	1,909	50,700	1,909
2020-06-26	1,855	1,927	1,846	1,926	38,400	1,926
2020-06-25	1,857	1,857	1,812	1,841	30,100	1,841
2020-06-24	1,850	1,881	1,839	1,874	28,200	1,874
2020-06-23	1,869	1,875	1,820	1,828	32,000	1,828
2020-06-22	1,890	1,892	1,848	1,857	23,800	1,857
2020-06-19	1,852	1,906	1,817	1,899	42,800	1,899
2020-06-18	1,854	1,872	1,813	1,840	26,000	1,840
2020-06-17	1,849	1,876	1,815	1,854	35,400	1,854
2020-06-16	1,785	1,855	1,767	1,855	45,500	1,855
2020-06-15	1,846	1,865	1,745	1,745	38,500	1,745
2020-06-12	1,785	1,835	1,723	1,828	68,000	1,828
2020-06-11	1,980	1,989	1,855	1,865	67,800	1,865
2020-06-10	1,896	1,997	1,879	1,991	50,200	1,991
2020-06-09	1,897	1,898	1,836	1,898	23,900	1,898
2020-06-08	1,826	1,878	1,795	1,878	47,300	1,878
2020-06-05	1,793	1,826	1,742	1,803	47,900	1,803
2020-06-04	1,834	1,870	1,762	1,800	53,400	1,800
2020-06-03	1,847	1,895	1,823	1,825	70,100	1,825
2020-06-02	1,778	1,846	1,750	1,807	53,500	1,807
2020-06-01	1,798	1,798	1,756	1,777	38,600	1,777
2020-05-29	1,734	1,785	1,710	1,775	45,200	1,775
2020-05-28	1,693	1,748	1,693	1,739	47,500	1,739
2020-05-27	1,720	1,720	1,656	1,698	43,200	1,698
2020-05-26	1,703	1,775	1,680	1,716	77,800	1,716
2020-05-25	1,631	1,647	1,582	1,645	24,600	1,645
2020-05-22	1,610	1,624	1,560	1,591	38,700	1,591
2020-05-21	1,662	1,672	1,576	1,594	39,300	1,594
2020-05-20	1,558	1,622	1,548	1,622	55,900	1,622
2020-05-19	1,547	1,554	1,511	1,554	46,800	1,554
2020-05-18	1,472	1,514	1,447	1,514	38,700	1,514
2020-05-15	1,508	1,508	1,407	1,477	63,700	1,477
2020-05-14	1,521	1,546	1,470	1,471	68,100	1,471
2020-05-13	1,591	1,591	1,504	1,548	86,000	1,548
2020-05-12	1,559	1,647	1,515	1,615	65,500	1,615
2020-05-11	1,454	1,593	1,447	1,560	108,300	1,560
2020-05-08	1,593	1,593	1,500	1,561	81,100	1,561
2020-05-07	1,576	1,635	1,536	1,573	111,600	1,573
2020-05-01	1,418	1,581	1,406	1,521	123,300	1,521
2020-04-30	1,431	1,440	1,375	1,408	74,300	1,408
2020-04-28	1,421	1,445	1,393	1,415	95,600	1,415
2020-04-27	1,398	1,425	1,376	1,411	59,600	1,411
2020-04-24	1,427	1,429	1,362	1,398	64,600	1,398
2020-04-23	1,461	1,466	1,402	1,425	59,100	1,425
2020-04-22	1,451	1,469	1,410	1,443	34,600	1,443
2020-04-21	1,523	1,538	1,453	1,482	41,200	1,482
2020-04-20	1,479	1,546	1,479	1,531	38,800	1,531
2020-04-17	1,463	1,497	1,438	1,490	31,100	1,490
2020-04-16	1,487	1,496	1,429	1,439	64,500	1,439
2020-04-15	1,490	1,544	1,470	1,518	40,600	1,518
2020-04-14	1,509	1,514	1,443	1,490	52,900	1,490
2020-04-13	1,577	1,586	1,467	1,479	44,600	1,479
2020-04-10	1,589	1,594	1,499	1,577	46,600	1,577
2020-04-09	1,525	1,568	1,501	1,563	54,100	1,563
2020-04-08	1,425	1,517	1,400	1,495	69,400	1,495
2020-04-07	1,317	1,400	1,317	1,395	46,100	1,395
2020-04-06	1,241	1,302	1,208	1,287	38,600	1,287
2020-04-03	1,233	1,244	1,193	1,211	37,900	1,211
2020-04-02	1,286	1,286	1,207	1,219	39,300	1,219
2020-04-01	1,350	1,395	1,267	1,286	41,000	1,286
2020-03-31	1,400	1,436	1,354	1,371	37,100	1,371
2020-03-30	1,397	1,414	1,361	1,401	37,000	1,401
2020-03-27	1,433	1,470	1,411	1,470	57,000	1,470
2020-03-26	1,538	1,538	1,388	1,403	69,500	1,403
2020-03-25	1,499	1,541	1,461	1,541	63,000	1,541
2020-03-24	1,391	1,459	1,326	1,421	81,100	1,421
2020-03-23	1,279	1,337	1,235	1,337	46,300	1,337
2020-03-19	1,251	1,292	1,106	1,249	107,000	1,249
2020-03-18	1,328	1,341	1,250	1,250	61,800	1,250
2020-03-17	1,131	1,281	1,111	1,261	111,100	1,261
2020-03-16	1,210	1,275	1,180	1,185	61,100	1,185
2020-03-13	1,150	1,248	1,140	1,204	89,300	1,204
2020-03-12	1,382	1,415	1,307	1,339	69,700	1,339
2020-03-11	1,471	1,554	1,447	1,447	51,300	1,447
2020-03-10	1,402	1,518	1,365	1,499	94,200	1,499
2020-03-09	1,520	1,578	1,477	1,486	77,300	1,486
2020-03-06	1,714	1,714	1,625	1,635	94,900	1,635
2020-03-05	1,795	1,816	1,749	1,751	28,400	1,751
2020-03-04	1,701	1,824	1,680	1,786	38,800	1,786
2020-03-03	1,860	1,878	1,736	1,737	67,700	1,737
2020-03-02	1,678	1,834	1,671	1,820	58,100	1,820
2020-02-28	1,770	1,790	1,671	1,680	96,000	1,680
2020-02-27	1,897	1,927	1,840	1,873	60,100	1,873
2020-02-26	1,848	1,934	1,828	1,897	54,600	1,897
2020-02-25	1,871	1,923	1,861	1,869	73,800	1,869
2020-02-21	1,934	2,033	1,934	1,991	52,200	1,991
2020-02-20	2,010	2,012	1,931	1,934	48,000	1,934
2020-02-19	1,958	2,006	1,958	1,985	46,100	1,985
2020-02-18	1,994	1,998	1,925	1,941	64,600	1,941
2020-02-17	2,047	2,059	1,989	2,005	61,800	2,005
2020-02-14	2,073	2,097	2,056	2,068	35,400	2,068
2020-02-13	2,125	2,127	2,080	2,096	73,000	2,096
2020-02-12	2,154	2,160	2,087	2,153	83,400	2,153
2020-02-10	2,148	2,182	2,140	2,170	70,700	2,170
2020-02-07	2,193	2,215	2,124	2,148	92,800	2,148
2020-02-06	2,169	2,217	2,131	2,193	142,400	2,193
2020-02-05	2,302	2,321	2,152	2,173	209,500	2,173
2020-02-04	2,501	2,504	2,301	2,301	242,900	2,301
2020-02-03	2,612	2,844	2,612	2,801	72,300	2,801
2020-01-31	2,725	2,814	2,695	2,762	57,900	2,762
2020-01-30	2,810	2,900	2,712	2,724	74,600	2,724
2020-01-29	2,850	2,877	2,786	2,810	34,100	2,810
2020-01-28	2,780	2,872	2,766	2,861	42,000	2,861
2020-01-27	2,831	2,908	2,825	2,836	62,500	2,836
2020-01-24	2,874	2,940	2,829	2,921	50,800	2,921
2020-01-23	2,935	2,962	2,882	2,888	58,700	2,888
2020-01-22	2,962	3,020	2,960	2,969	30,800	2,969
2020-01-21	2,927	2,992	2,899	2,986	52,500	2,986
2020-01-20	2,956	2,975	2,911	2,918	70,900	2,918
2020-01-17	2,905	3,085	2,852	3,000	156,700	3,000
2020-01-16	2,821	2,902	2,813	2,858	119,200	2,858
2020-01-15	2,741	2,794	2,706	2,791	42,900	2,791
2020-01-14	2,820	2,827	2,698	2,715	77,300	2,715
2020-01-10	2,794	2,810	2,728	2,800	37,400	2,800
2020-01-09	2,785	2,823	2,750	2,786	48,700	2,786
2020-01-08	2,848	2,848	2,642	2,735	87,700	2,735
2020-01-07	2,901	2,936	2,812	2,852	90,900	2,852
2020-01-06	2,975	3,005	2,873	2,878	99,900	2,878

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