いなげや(8182)の株価時系列情報
いなげや(8182)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/27 | 705 | 705 | 705 | 705 | 4,000 |
1984/12/26 | 701 | 701 | 701 | 701 | 5,000 |
1984/12/25 | 696 | 699 | 696 | 699 | 7,000 |
1984/12/24 | 696 | 696 | 696 | 696 | 12,000 |
1984/12/22 | 686 | 686 | 686 | 686 | 9,000 |
1984/12/21 | 675 | 686 | 675 | 686 | 13,000 |
1984/12/20 | 680 | 681 | 680 | 680 | 5,000 |
1984/12/19 | 690 | 690 | 689 | 690 | 14,000 |
1984/12/18 | 680 | 690 | 680 | 690 | 5,000 |
1984/12/17 | 679 | 679 | 679 | 679 | 6,000 |
1984/12/15 | 679 | 679 | 679 | 679 | 3,000 |
1984/12/14 | 675 | 675 | 670 | 670 | 10,000 |
1984/12/13 | 662 | 666 | 661 | 666 | 4,000 |
1984/12/12 | 670 | 670 | 661 | 661 | 11,000 |
1984/12/11 | 675 | 675 | 674 | 674 | 3,000 |
1984/12/10 | 674 | 675 | 674 | 675 | 6,000 |
1984/12/07 | 678 | 678 | 675 | 678 | 4,000 |
1984/12/06 | 678 | 680 | 678 | 680 | 26,000 |
1984/12/05 | 680 | 680 | 678 | 678 | 8,000 |
1984/12/04 | 687 | 687 | 680 | 680 | 6,000 |
1984/12/03 | 680 | 680 | 680 | 680 | 6,000 |
1984/12/01 | 670 | 680 | 670 | 680 | 4,000 |
1984/11/30 | 680 | 680 | 680 | 680 | 4,000 |
1984/11/29 | 680 | 680 | 680 | 680 | 5,000 |
1984/11/28 | 680 | 680 | 680 | 680 | 10,000 |
1984/11/27 | 680 | 680 | 680 | 680 | 13,000 |
1984/11/26 | 689 | 689 | 680 | 680 | 5,000 |
1984/11/24 | 689 | 690 | 689 | 690 | 3,000 |
1984/11/22 | 680 | 680 | 680 | 680 | 8,000 |
1984/11/21 | 680 | 682 | 680 | 680 | 30,000 |
1984/11/19 | 680 | 680 | 680 | 680 | 5,000 |
1984/11/17 | 680 | 680 | 680 | 680 | 10,000 |
1984/11/16 | 675 | 683 | 675 | 680 | 13,000 |
1984/11/15 | 689 | 689 | 685 | 685 | 14,000 |
1984/11/14 | 685 | 690 | 685 | 689 | 6,000 |
1984/11/13 | 690 | 690 | 685 | 685 | 13,000 |
1984/11/12 | 691 | 691 | 691 | 691 | 2,000 |
1984/11/09 | 692 | 692 | 691 | 691 | 3,000 |
1984/11/08 | 691 | 691 | 690 | 691 | 7,000 |
1984/11/07 | 692 | 694 | 691 | 694 | 12,000 |
1984/11/06 | 692 | 692 | 690 | 691 | 6,000 |
1984/11/05 | 691 | 691 | 690 | 690 | 2,000 |
1984/11/02 | 700 | 700 | 690 | 690 | 3,000 |
1984/11/01 | 690 | 705 | 690 | 705 | 6,000 |
1984/10/31 | 692 | 700 | 692 | 700 | 4,000 |
1984/10/30 | 691 | 694 | 691 | 694 | 2,000 |
1984/10/29 | 693 | 693 | 690 | 690 | 8,000 |
1984/10/27 | 694 | 694 | 694 | 694 | 2,000 |
1984/10/26 | 693 | 693 | 691 | 691 | 11,000 |
1984/10/25 | 694 | 694 | 693 | 693 | 3,000 |
1984/10/24 | 700 | 700 | 693 | 693 | 24,000 |
1984/10/23 | 695 | 700 | 695 | 699 | 11,000 |
1984/10/22 | 700 | 700 | 695 | 695 | 4,000 |
1984/10/20 | 696 | 700 | 696 | 697 | 4,000 |
1984/10/19 | 701 | 701 | 698 | 698 | 8,000 |
1984/10/18 | 704 | 705 | 703 | 703 | 15,000 |
1984/10/17 | 703 | 703 | 703 | 703 | 17,000 |
1984/10/16 | 703 | 703 | 702 | 702 | 7,000 |
1984/10/15 | 701 | 702 | 701 | 702 | 11,000 |
1984/10/12 | 701 | 702 | 701 | 702 | 6,000 |
1984/10/09 | 695 | 696 | 695 | 696 | 8,000 |
1984/10/08 | 692 | 694 | 692 | 694 | 4,000 |
1984/10/06 | 691 | 691 | 691 | 691 | 35,000 |
1984/10/05 | 690 | 690 | 690 | 690 | 14,000 |
1984/10/03 | 710 | 710 | 710 | 710 | 4,000 |
1984/10/02 | 710 | 719 | 710 | 719 | 4,000 |
1984/10/01 | 711 | 715 | 710 | 710 | 5,000 |
1984/09/29 | 710 | 710 | 710 | 710 | 2,000 |
1984/09/28 | 716 | 720 | 710 | 720 | 10,000 |
1984/09/27 | 716 | 716 | 715 | 715 | 3,000 |
1984/09/26 | 717 | 717 | 716 | 716 | 3,000 |
1984/09/25 | 720 | 720 | 715 | 716 | 31,000 |
1984/09/22 | 720 | 722 | 720 | 722 | 22,000 |
1984/09/21 | 725 | 725 | 713 | 713 | 54,000 |
1984/09/20 | 712 | 715 | 712 | 715 | 7,000 |
1984/09/19 | 706 | 706 | 706 | 706 | 23,000 |
1984/09/18 | 710 | 710 | 706 | 706 | 5,000 |
1984/09/17 | 717 | 719 | 705 | 719 | 26,000 |
1984/09/14 | 720 | 720 | 715 | 720 | 30,000 |
1984/09/13 | 729 | 729 | 720 | 720 | 16,000 |
1984/09/12 | 730 | 730 | 730 | 730 | 18,000 |
1984/09/11 | 745 | 745 | 745 | 745 | 10,000 |
1984/09/10 | 755 | 755 | 750 | 750 | 15,000 |
1984/09/07 | 755 | 760 | 755 | 755 | 28,000 |
1984/09/06 | 775 | 775 | 774 | 774 | 21,000 |
1984/09/05 | 785 | 785 | 785 | 785 | 18,000 |
1984/09/01 | 800 | 800 | 800 | 800 | 10,000 |
1984/08/31 | 790 | 800 | 785 | 797 | 26,000 |
1984/08/30 | 770 | 795 | 770 | 795 | 8,000 |
1984/08/29 | 800 | 800 | 771 | 771 | 29,000 |
1984/08/28 | 782 | 800 | 781 | 800 | 30,000 |
1984/08/27 | 770 | 785 | 770 | 783 | 18,000 |
1984/08/25 | 760 | 760 | 760 | 760 | 17,000 |
1984/08/24 | 740 | 760 | 740 | 750 | 27,000 |
1984/08/23 | 739 | 740 | 739 | 740 | 14,000 |
1984/08/22 | 733 | 733 | 732 | 732 | 10,000 |
1984/08/21 | 730 | 740 | 726 | 730 | 14,000 |
1984/08/20 | 720 | 726 | 720 | 726 | 10,000 |
1984/08/18 | 721 | 721 | 720 | 720 | 16,000 |
1984/08/17 | 721 | 725 | 721 | 725 | 15,000 |
1984/08/16 | 721 | 721 | 721 | 721 | 1,000 |
1984/08/14 | 721 | 730 | 721 | 730 | 2,000 |
1984/08/13 | 720 | 730 | 720 | 720 | 8,000 |
1984/08/10 | 721 | 722 | 720 | 720 | 10,000 |
1984/08/09 | 724 | 725 | 721 | 721 | 7,000 |
1984/08/08 | 720 | 730 | 720 | 730 | 8,000 |
1984/08/07 | 715 | 730 | 715 | 720 | 21,000 |
1984/08/06 | 710 | 710 | 710 | 710 | 5,000 |
1984/08/04 | 705 | 705 | 702 | 702 | 3,000 |
1984/08/03 | 715 | 730 | 715 | 720 | 17,000 |
1984/08/02 | 705 | 720 | 705 | 720 | 17,000 |
1984/08/01 | 700 | 705 | 700 | 705 | 15,000 |
1984/07/31 | 720 | 720 | 705 | 705 | 4,000 |
1984/07/30 | 705 | 710 | 705 | 705 | 53,000 |
1984/07/28 | 705 | 705 | 700 | 700 | 13,000 |
1984/07/27 | 705 | 706 | 705 | 706 | 9,000 |
1984/07/26 | 705 | 705 | 705 | 705 | 16,000 |
1984/07/25 | 710 | 720 | 710 | 720 | 22,000 |
1984/07/24 | 710 | 710 | 710 | 710 | 9,000 |
1984/07/23 | 706 | 720 | 705 | 710 | 14,000 |
1984/07/21 | 705 | 710 | 705 | 705 | 22,000 |
1984/07/19 | 706 | 706 | 705 | 705 | 8,000 |
1984/07/18 | 705 | 720 | 705 | 720 | 14,000 |
1984/07/17 | 705 | 705 | 705 | 705 | 14,000 |
1984/07/16 | 705 | 706 | 705 | 705 | 52,000 |
1984/07/13 | 705 | 705 | 705 | 705 | 15,000 |
1984/07/12 | 705 | 705 | 705 | 705 | 13,000 |
1984/07/11 | 705 | 705 | 705 | 705 | 15,000 |
1984/07/10 | 705 | 705 | 705 | 705 | 5,000 |
1984/07/09 | 710 | 710 | 701 | 706 | 6,000 |
1984/07/06 | 701 | 701 | 701 | 701 | 7,000 |
1984/07/05 | 701 | 710 | 700 | 700 | 11,000 |
1984/07/04 | 701 | 710 | 701 | 701 | 26,000 |
1984/07/03 | 701 | 701 | 701 | 701 | 5,000 |
1984/07/02 | 705 | 705 | 701 | 701 | 8,000 |
1984/06/30 | 701 | 720 | 701 | 720 | 20,000 |
1984/06/29 | 714 | 715 | 700 | 701 | 10,000 |
1984/06/28 | 717 | 718 | 700 | 717 | 11,000 |
1984/06/27 | 721 | 721 | 690 | 717 | 15,000 |
1984/06/26 | 725 | 725 | 725 | 725 | 6,000 |
1984/06/25 | 720 | 730 | 700 | 730 | 50,000 |
1984/06/23 | 720 | 720 | 720 | 720 | 6,000 |
1984/06/22 | 720 | 720 | 720 | 720 | 14,000 |
1984/06/21 | 721 | 721 | 721 | 721 | 1,000 |
1984/06/20 | 723 | 723 | 720 | 720 | 58,000 |
1984/06/19 | 723 | 723 | 723 | 723 | 10,000 |
1984/06/18 | 723 | 723 | 723 | 723 | 6,000 |
1984/06/16 | 723 | 723 | 723 | 723 | 9,000 |
1984/06/15 | 723 | 723 | 722 | 722 | 46,000 |
1984/06/14 | 720 | 720 | 720 | 720 | 20,000 |
1984/06/13 | 721 | 721 | 720 | 720 | 6,000 |
1984/06/12 | 722 | 722 | 721 | 721 | 11,000 |
1984/06/11 | 721 | 721 | 721 | 721 | 6,000 |
1984/06/08 | 720 | 720 | 720 | 720 | 11,000 |
1984/06/07 | 720 | 720 | 720 | 720 | 6,000 |
1984/06/06 | 721 | 730 | 720 | 720 | 16,000 |
1984/06/05 | 730 | 730 | 720 | 720 | 22,000 |
1984/06/04 | 730 | 730 | 730 | 730 | 18,000 |
1984/06/02 | 730 | 735 | 730 | 735 | 39,000 |
1984/06/01 | 730 | 730 | 729 | 730 | 37,000 |
1984/05/31 | 730 | 730 | 730 | 730 | 41,000 |
1984/05/30 | 730 | 730 | 730 | 730 | 2,000 |
1984/05/29 | 730 | 735 | 729 | 732 | 66,000 |
1984/05/28 | 730 | 730 | 730 | 730 | 14,000 |
1984/05/26 | 740 | 740 | 729 | 729 | 24,000 |
1984/05/25 | 730 | 740 | 729 | 729 | 13,000 |
1984/05/24 | 729 | 730 | 729 | 730 | 27,000 |
1984/05/23 | 730 | 731 | 730 | 730 | 33,000 |
1984/05/22 | 730 | 731 | 730 | 731 | 41,000 |
1984/05/21 | 730 | 735 | 730 | 730 | 13,000 |
1984/05/19 | 725 | 731 | 725 | 731 | 6,000 |
1984/05/18 | 737 | 738 | 725 | 730 | 26,000 |
1984/05/17 | 770 | 770 | 745 | 745 | 17,000 |
1984/05/16 | 735 | 741 | 735 | 741 | 2,000 |
1984/05/15 | 725 | 741 | 725 | 740 | 10,000 |
1984/05/14 | 775 | 780 | 735 | 735 | 29,000 |
1984/05/11 | 780 | 780 | 770 | 770 | 22,000 |
1984/05/10 | 780 | 788 | 770 | 770 | 30,000 |
1984/05/09 | 770 | 777 | 760 | 770 | 20,000 |
1984/05/08 | 741 | 750 | 735 | 750 | 15,000 |
1984/05/07 | 740 | 740 | 730 | 730 | 15,000 |
1984/05/04 | 715 | 720 | 715 | 720 | 18,000 |
1984/05/02 | 710 | 720 | 710 | 710 | 7,000 |
1984/05/01 | 705 | 710 | 700 | 710 | 22,000 |
1984/04/28 | 700 | 701 | 700 | 700 | 12,000 |
1984/04/27 | 711 | 712 | 700 | 700 | 39,000 |
1984/04/26 | 711 | 720 | 711 | 711 | 8,000 |
1984/04/25 | 700 | 720 | 699 | 711 | 59,000 |
1984/04/24 | 710 | 720 | 710 | 711 | 18,000 |
1984/04/23 | 710 | 710 | 710 | 710 | 12,000 |
1984/04/21 | 711 | 711 | 710 | 710 | 12,000 |
1984/04/20 | 705 | 711 | 705 | 711 | 13,000 |
1984/04/19 | 705 | 706 | 705 | 706 | 4,000 |
1984/04/18 | 720 | 730 | 705 | 705 | 13,000 |
1984/04/17 | 745 | 745 | 730 | 730 | 11,000 |
1984/04/16 | 748 | 748 | 745 | 745 | 12,000 |
1984/04/13 | 748 | 755 | 748 | 755 | 22,000 |
1984/04/12 | 750 | 750 | 748 | 748 | 27,000 |
1984/04/11 | 750 | 755 | 750 | 755 | 17,000 |
1984/04/10 | 757 | 757 | 755 | 755 | 4,000 |
1984/04/09 | 765 | 765 | 757 | 757 | 6,000 |
1984/04/07 | 756 | 770 | 756 | 770 | 10,000 |
1984/04/06 | 767 | 767 | 756 | 756 | 6,000 |
1984/04/05 | 766 | 768 | 766 | 767 | 4,000 |
1984/04/04 | 762 | 780 | 762 | 765 | 14,000 |
1984/04/03 | 755 | 774 | 755 | 774 | 17,000 |
1984/04/02 | 750 | 774 | 750 | 774 | 14,000 |
1984/03/31 | 756 | 756 | 750 | 750 | 14,000 |
1984/03/30 | 785 | 786 | 750 | 750 | 10,000 |
1984/03/29 | 784 | 789 | 783 | 789 | 36,000 |
1984/03/28 | 790 | 810 | 790 | 790 | 28,000 |
1984/03/28 | 1 -> 1.25 分割 | ||||
1984/03/27 | 1,030 | 1,030 | 1,010 | 1,030 | 88,000 |
1984/03/26 | 1,010 | 1,040 | 1,010 | 1,020 | 61,000 |
1984/03/24 | 1,010 | 1,020 | 1,000 | 1,010 | 162,000 |
1984/03/23 | 1,020 | 1,030 | 1,010 | 1,010 | 117,000 |
1984/03/22 | 1,040 | 1,050 | 1,010 | 1,030 | 292,000 |
1984/03/21 | 1,030 | 1,050 | 1,030 | 1,040 | 69,000 |
1984/03/19 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 |
1984/03/17 | 1,040 | 1,050 | 1,030 | 1,030 | 52,000 |
1984/03/16 | 1,030 | 1,050 | 1,030 | 1,040 | 106,000 |
1984/03/15 | 1,030 | 1,050 | 1,030 | 1,030 | 77,000 |
1984/03/14 | 1,000 | 1,020 | 995 | 1,000 | 250,000 |
1984/03/13 | 1,030 | 1,040 | 993 | 1,010 | 376,000 |
1984/03/12 | 965 | 1,060 | 965 | 1,060 | 262,000 |
1984/03/09 | 975 | 975 | 960 | 961 | 26,000 |
1984/03/08 | 976 | 980 | 975 | 976 | 21,000 |
1984/03/07 | 985 | 985 | 975 | 976 | 36,000 |
1984/03/06 | 995 | 995 | 975 | 975 | 50,000 |
1984/03/05 | 976 | 995 | 976 | 995 | 50,000 |
1984/03/03 | 980 | 985 | 972 | 975 | 52,000 |
1984/03/02 | 989 | 990 | 961 | 980 | 77,000 |
1984/03/01 | 990 | 995 | 980 | 990 | 85,000 |
1984/02/29 | 990 | 1,000 | 988 | 998 | 74,000 |
1984/02/28 | 960 | 995 | 960 | 990 | 86,000 |
1984/02/27 | 938 | 950 | 938 | 945 | 40,000 |
1984/02/25 | 960 | 960 | 949 | 949 | 26,000 |
1984/02/24 | 951 | 960 | 950 | 960 | 34,000 |
1984/02/23 | 926 | 950 | 925 | 950 | 55,000 |
1984/02/22 | 911 | 920 | 909 | 920 | 85,000 |
1984/02/21 | 915 | 915 | 900 | 900 | 33,000 |
1984/02/20 | 890 | 900 | 880 | 895 | 28,000 |
1984/02/18 | 888 | 900 | 888 | 890 | 19,000 |
1984/02/17 | 886 | 890 | 886 | 890 | 29,000 |
1984/02/16 | 892 | 892 | 890 | 890 | 14,000 |
1984/02/15 | 895 | 900 | 890 | 891 | 28,000 |
1984/02/14 | 896 | 900 | 896 | 900 | 32,000 |
1984/02/13 | 896 | 896 | 894 | 895 | 45,000 |
1984/02/10 | 890 | 905 | 890 | 890 | 43,000 |
1984/02/09 | 915 | 915 | 905 | 905 | 45,000 |
1984/02/08 | 911 | 913 | 910 | 910 | 41,000 |
1984/02/07 | 920 | 929 | 913 | 913 | 117,000 |
1984/02/06 | 869 | 922 | 868 | 910 | 98,000 |
1984/02/04 | 856 | 870 | 856 | 868 | 32,000 |
1984/02/03 | 860 | 870 | 852 | 855 | 51,000 |
1984/02/02 | 846 | 861 | 846 | 850 | 65,000 |
1984/02/01 | 821 | 831 | 820 | 831 | 47,000 |
1984/01/31 | 825 | 825 | 821 | 821 | 22,000 |
1984/01/30 | 822 | 826 | 822 | 825 | 31,000 |
1984/01/28 | 825 | 828 | 820 | 821 | 34,000 |
1984/01/27 | 820 | 825 | 820 | 821 | 54,000 |
1984/01/26 | 826 | 826 | 820 | 825 | 50,000 |
1984/01/25 | 821 | 825 | 820 | 825 | 20,000 |
1984/01/24 | 820 | 824 | 820 | 820 | 18,000 |
1984/01/23 | 815 | 825 | 815 | 820 | 38,000 |
1984/01/21 | 820 | 820 | 815 | 820 | 21,000 |
1984/01/20 | 820 | 820 | 815 | 819 | 22,000 |
1984/01/19 | 828 | 835 | 825 | 825 | 46,000 |
1984/01/18 | 840 | 840 | 825 | 838 | 56,000 |
1984/01/17 | 825 | 840 | 825 | 840 | 72,000 |
1984/01/13 | 831 | 841 | 825 | 830 | 131,000 |
1984/01/12 | 841 | 850 | 840 | 841 | 101,000 |
1984/01/11 | 829 | 840 | 815 | 838 | 100,000 |
1984/01/10 | 820 | 829 | 812 | 815 | 114,000 |
1984/01/09 | 800 | 840 | 795 | 811 | 164,000 |
1984/01/07 | 784 | 790 | 783 | 790 | 32,000 |
1984/01/06 | 785 | 790 | 780 | 780 | 36,000 |
1984/01/05 | 774 | 790 | 774 | 790 | 43,000 |
1984/01/04 | 784 | 790 | 780 | 783 | 21,000 |