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 |
---|---|---|---|---|---|
2011/12/30 | 903 | 912 | 900 | 907 | 12,100 |
2011/12/29 | 902 | 902 | 896 | 898 | 4,700 |
2011/12/28 | 897 | 900 | 896 | 898 | 3,900 |
2011/12/27 | 896 | 896 | 896 | 896 | 800 |
2011/12/26 | 898 | 900 | 890 | 897 | 4,900 |
2011/12/22 | 890 | 895 | 888 | 888 | 4,100 |
2011/12/21 | 886 | 900 | 886 | 898 | 3,000 |
2011/12/20 | 890 | 901 | 890 | 896 | 1,100 |
2011/12/19 | 892 | 904 | 884 | 890 | 9,900 |
2011/12/16 | 890 | 891 | 884 | 884 | 4,400 |
2011/12/15 | 889 | 900 | 888 | 890 | 9,000 |
2011/12/14 | 902 | 905 | 889 | 889 | 3,400 |
2011/12/13 | 906 | 906 | 887 | 887 | 17,500 |
2011/12/12 | 904 | 907 | 903 | 906 | 6,400 |
2011/12/09 | 899 | 907 | 899 | 903 | 32,900 |
2011/12/08 | 900 | 905 | 897 | 899 | 10,600 |
2011/12/07 | 885 | 899 | 877 | 897 | 7,200 |
2011/12/06 | 905 | 905 | 873 | 873 | 9,100 |
2011/12/05 | 905 | 905 | 901 | 904 | 25,800 |
2011/12/02 | 890 | 907 | 890 | 905 | 11,100 |
2011/12/01 | 890 | 903 | 878 | 898 | 16,600 |
2011/11/30 | 885 | 889 | 882 | 882 | 12,800 |
2011/11/29 | 881 | 883 | 874 | 883 | 5,400 |
2011/11/28 | 882 | 883 | 871 | 873 | 5,400 |
2011/11/25 | 870 | 879 | 870 | 870 | 8,400 |
2011/11/24 | 875 | 885 | 870 | 870 | 9,500 |
2011/11/22 | 873 | 890 | 873 | 888 | 8,400 |
2011/11/21 | 882 | 888 | 872 | 882 | 2,400 |
2011/11/18 | 871 | 883 | 871 | 882 | 4,800 |
2011/11/17 | 875 | 905 | 870 | 883 | 18,000 |
2011/11/16 | 867 | 871 | 865 | 866 | 5,200 |
2011/11/15 | 872 | 872 | 866 | 869 | 4,800 |
2011/11/14 | 887 | 887 | 865 | 872 | 7,800 |
2011/11/11 | 890 | 890 | 865 | 877 | 21,200 |
2011/11/10 | 886 | 904 | 880 | 904 | 6,400 |
2011/11/09 | 899 | 903 | 898 | 901 | 7,300 |
2011/11/08 | 888 | 899 | 888 | 897 | 900 |
2011/11/07 | 900 | 904 | 895 | 902 | 29,300 |
2011/11/04 | 872 | 900 | 872 | 900 | 8,600 |
2011/11/02 | 870 | 879 | 864 | 873 | 10,500 |
2011/11/01 | 876 | 888 | 871 | 875 | 15,400 |
2011/10/31 | 900 | 900 | 886 | 889 | 12,000 |
2011/10/28 | 889 | 900 | 880 | 900 | 14,500 |
2011/10/27 | 875 | 884 | 867 | 884 | 12,300 |
2011/10/26 | 875 | 879 | 867 | 876 | 7,000 |
2011/10/25 | 896 | 896 | 876 | 879 | 7,200 |
2011/10/24 | 880 | 896 | 880 | 896 | 8,000 |
2011/10/21 | 879 | 882 | 876 | 876 | 3,500 |
2011/10/20 | 874 | 882 | 874 | 879 | 12,200 |
2011/10/19 | 887 | 893 | 885 | 885 | 5,900 |
2011/10/18 | 909 | 909 | 891 | 891 | 3,500 |
2011/10/17 | 877 | 909 | 877 | 897 | 8,800 |
2011/10/14 | 900 | 902 | 877 | 877 | 14,100 |
2011/10/13 | 913 | 917 | 905 | 906 | 6,200 |
2011/10/12 | 922 | 929 | 915 | 915 | 5,500 |
2011/10/11 | 923 | 938 | 920 | 937 | 8,400 |
2011/10/07 | 930 | 934 | 923 | 923 | 6,100 |
2011/10/06 | 891 | 938 | 891 | 927 | 5,700 |
2011/10/05 | 922 | 924 | 893 | 893 | 40,500 |
2011/10/04 | 925 | 940 | 919 | 920 | 17,200 |
2011/10/03 | 920 | 943 | 919 | 939 | 27,700 |
2011/09/30 | 942 | 944 | 940 | 940 | 23,700 |
2011/09/29 | 932 | 940 | 912 | 940 | 28,400 |
2011/09/28 | 900 | 927 | 900 | 927 | 26,300 |
2011/09/27 | 915 | 944 | 900 | 944 | 24,100 |
2011/09/26 | 890 | 918 | 890 | 906 | 15,600 |
2011/09/22 | 891 | 903 | 885 | 903 | 16,600 |
2011/09/21 | 905 | 905 | 895 | 895 | 11,200 |
2011/09/20 | 870 | 905 | 865 | 893 | 29,000 |
2011/09/16 | 926 | 935 | 842 | 850 | 84,500 |
2011/09/15 | 932 | 935 | 930 | 932 | 10,700 |
2011/09/14 | 930 | 934 | 927 | 932 | 9,800 |
2011/09/13 | 925 | 934 | 918 | 929 | 10,300 |
2011/09/12 | 905 | 920 | 905 | 920 | 5,900 |
2011/09/09 | 928 | 933 | 921 | 923 | 30,200 |
2011/09/08 | 932 | 932 | 920 | 927 | 16,500 |
2011/09/07 | 934 | 934 | 923 | 931 | 7,700 |
2011/09/06 | 935 | 935 | 930 | 934 | 8,700 |
2011/09/05 | 937 | 938 | 935 | 936 | 38,300 |
2011/09/02 | 929 | 935 | 923 | 935 | 15,100 |
2011/09/01 | 925 | 929 | 922 | 929 | 13,500 |
2011/08/31 | 920 | 924 | 920 | 922 | 14,900 |
2011/08/30 | 910 | 920 | 910 | 920 | 15,400 |
2011/08/29 | 900 | 910 | 898 | 910 | 13,400 |
2011/08/26 | 897 | 907 | 897 | 905 | 5,200 |
2011/08/25 | 908 | 908 | 897 | 897 | 6,200 |
2011/08/24 | 907 | 908 | 896 | 902 | 5,100 |
2011/08/23 | 905 | 908 | 900 | 906 | 11,900 |
2011/08/22 | 900 | 906 | 898 | 902 | 9,900 |
2011/08/19 | 888 | 902 | 888 | 902 | 9,600 |
2011/08/18 | 897 | 900 | 891 | 900 | 8,000 |
2011/08/17 | 898 | 900 | 895 | 896 | 4,600 |
2011/08/16 | 891 | 900 | 890 | 898 | 5,100 |
2011/08/15 | 900 | 900 | 892 | 897 | 4,500 |
2011/08/12 | 900 | 900 | 885 | 900 | 10,000 |
2011/08/11 | 889 | 899 | 885 | 899 | 7,200 |
2011/08/10 | 895 | 899 | 883 | 892 | 5,200 |
2011/08/09 | 887 | 893 | 875 | 880 | 16,200 |
2011/08/08 | 899 | 900 | 893 | 899 | 29,200 |
2011/08/05 | 897 | 899 | 897 | 899 | 41,300 |
2011/08/04 | 894 | 898 | 889 | 897 | 12,600 |
2011/08/03 | 895 | 895 | 888 | 889 | 15,900 |
2011/08/02 | 891 | 897 | 891 | 894 | 7,100 |
2011/08/01 | 887 | 900 | 887 | 890 | 12,000 |
2011/07/29 | 889 | 892 | 885 | 887 | 5,000 |
2011/07/28 | 884 | 895 | 880 | 895 | 12,000 |
2011/07/27 | 895 | 895 | 884 | 884 | 7,000 |
2011/07/26 | 894 | 895 | 885 | 895 | 4,000 |
2011/07/25 | 885 | 885 | 879 | 879 | 2,000 |
2011/07/22 | 895 | 896 | 886 | 896 | 4,000 |
2011/07/21 | 0 | 0 | 0 | 895 | 0 |
2011/07/20 | 895 | 895 | 895 | 895 | 1,000 |
2011/07/19 | 884 | 894 | 884 | 894 | 7,000 |
2011/07/15 | 887 | 894 | 882 | 890 | 9,000 |
2011/07/14 | 910 | 914 | 899 | 899 | 16,000 |
2011/07/13 | 880 | 880 | 880 | 880 | 1,000 |
2011/07/12 | 870 | 870 | 870 | 870 | 1,000 |
2011/07/11 | 870 | 870 | 870 | 870 | 2,000 |
2011/07/08 | 869 | 869 | 869 | 869 | 3,000 |
2011/07/07 | 884 | 884 | 868 | 869 | 8,000 |
2011/07/06 | 883 | 884 | 883 | 883 | 14,000 |
2011/07/05 | 879 | 883 | 879 | 883 | 26,000 |
2011/07/04 | 870 | 880 | 870 | 879 | 12,000 |
2011/07/01 | 861 | 869 | 856 | 866 | 11,000 |
2011/06/30 | 859 | 860 | 854 | 860 | 11,000 |
2011/06/29 | 854 | 859 | 854 | 859 | 2,000 |
2011/06/28 | 853 | 859 | 853 | 859 | 3,000 |
2011/06/27 | 856 | 857 | 853 | 855 | 9,000 |
2011/06/24 | 853 | 860 | 853 | 860 | 4,000 |
2011/06/23 | 852 | 863 | 852 | 863 | 8,000 |
2011/06/22 | 860 | 860 | 858 | 860 | 7,000 |
2011/06/21 | 849 | 859 | 848 | 858 | 9,000 |
2011/06/20 | 845 | 855 | 845 | 855 | 5,000 |
2011/06/17 | 851 | 852 | 851 | 851 | 6,000 |
2011/06/16 | 859 | 859 | 853 | 853 | 10,000 |
2011/06/15 | 859 | 859 | 859 | 859 | 4,000 |
2011/06/14 | 856 | 857 | 851 | 857 | 4,000 |
2011/06/13 | 858 | 859 | 849 | 855 | 6,000 |
2011/06/10 | 858 | 858 | 854 | 854 | 27,000 |
2011/06/09 | 0 | 0 | 0 | 863 | 0 |
2011/06/08 | 855 | 863 | 855 | 863 | 3,000 |
2011/06/07 | 854 | 855 | 854 | 855 | 2,000 |
2011/06/06 | 861 | 861 | 861 | 861 | 28,000 |
2011/06/03 | 870 | 870 | 858 | 861 | 27,000 |
2011/06/02 | 872 | 872 | 867 | 868 | 11,000 |
2011/06/01 | 888 | 888 | 880 | 887 | 5,000 |
2011/05/31 | 878 | 886 | 878 | 878 | 13,000 |
2011/05/30 | 862 | 878 | 862 | 878 | 4,000 |
2011/05/27 | 870 | 870 | 860 | 868 | 10,000 |
2011/05/26 | 865 | 865 | 865 | 865 | 4,000 |
2011/05/25 | 870 | 870 | 863 | 865 | 4,000 |
2011/05/24 | 863 | 863 | 858 | 863 | 4,000 |
2011/05/23 | 886 | 886 | 863 | 863 | 10,000 |
2011/05/20 | 869 | 869 | 868 | 869 | 6,000 |
2011/05/19 | 864 | 865 | 864 | 865 | 4,000 |
2011/05/18 | 863 | 863 | 853 | 856 | 4,000 |
2011/05/17 | 851 | 851 | 850 | 850 | 3,000 |
2011/05/16 | 850 | 851 | 850 | 851 | 8,000 |
2011/05/13 | 867 | 867 | 860 | 862 | 9,000 |
2011/05/12 | 868 | 878 | 863 | 863 | 6,000 |
2011/05/11 | 889 | 889 | 870 | 871 | 6,000 |
2011/05/10 | 890 | 890 | 875 | 875 | 3,000 |
2011/05/09 | 891 | 891 | 875 | 881 | 34,000 |
2011/05/06 | 875 | 890 | 875 | 890 | 19,000 |
2011/05/02 | 866 | 875 | 866 | 875 | 7,000 |
2011/04/28 | 860 | 863 | 857 | 858 | 7,000 |
2011/04/27 | 859 | 862 | 854 | 854 | 7,000 |
2011/04/26 | 852 | 862 | 852 | 858 | 5,000 |
2011/04/25 | 854 | 854 | 851 | 851 | 4,000 |
2011/04/22 | 854 | 854 | 848 | 848 | 2,000 |
2011/04/21 | 850 | 852 | 845 | 852 | 3,000 |
2011/04/20 | 842 | 842 | 842 | 842 | 2,000 |
2011/04/19 | 852 | 852 | 845 | 848 | 8,000 |
2011/04/18 | 855 | 860 | 852 | 855 | 6,000 |
2011/04/15 | 870 | 870 | 870 | 870 | 1,000 |
2011/04/14 | 860 | 860 | 851 | 857 | 6,000 |
2011/04/13 | 848 | 854 | 845 | 845 | 8,000 |
2011/04/12 | 861 | 867 | 853 | 862 | 5,000 |
2011/04/11 | 879 | 879 | 864 | 864 | 5,000 |
2011/04/08 | 845 | 869 | 845 | 858 | 5,000 |
2011/04/07 | 860 | 860 | 845 | 845 | 6,000 |
2011/04/06 | 883 | 883 | 862 | 865 | 7,000 |
2011/04/05 | 875 | 878 | 875 | 875 | 31,000 |
2011/04/04 | 864 | 875 | 864 | 875 | 11,000 |
2011/04/01 | 880 | 880 | 861 | 864 | 7,000 |
2011/03/31 | 879 | 880 | 876 | 880 | 22,000 |
2011/03/30 | 879 | 879 | 864 | 876 | 7,000 |
2011/03/29 | 872 | 872 | 851 | 853 | 14,000 |
2011/03/28 | 861 | 879 | 861 | 879 | 12,000 |
2011/03/25 | 872 | 872 | 855 | 869 | 13,000 |
2011/03/24 | 860 | 860 | 845 | 857 | 11,000 |
2011/03/23 | 856 | 878 | 856 | 860 | 11,000 |
2011/03/22 | 873 | 885 | 867 | 867 | 17,000 |
2011/03/18 | 838 | 841 | 826 | 828 | 29,000 |
2011/03/17 | 763 | 823 | 763 | 823 | 17,000 |
2011/03/16 | 710 | 778 | 710 | 778 | 29,000 |
2011/03/15 | 848 | 848 | 708 | 708 | 39,000 |
2011/03/14 | 851 | 874 | 851 | 858 | 15,000 |
2011/03/11 | 885 | 885 | 875 | 876 | 63,000 |
2011/03/10 | 891 | 891 | 884 | 884 | 13,000 |
2011/03/09 | 899 | 899 | 892 | 892 | 14,000 |
2011/03/08 | 890 | 898 | 890 | 892 | 10,000 |
2011/03/07 | 896 | 896 | 890 | 890 | 30,000 |
2011/03/04 | 894 | 896 | 891 | 896 | 15,000 |
2011/03/03 | 887 | 893 | 886 | 893 | 5,000 |
2011/03/02 | 889 | 889 | 884 | 884 | 7,000 |
2011/03/01 | 889 | 894 | 884 | 889 | 9,000 |
2011/02/28 | 890 | 894 | 882 | 889 | 24,000 |
2011/02/25 | 882 | 893 | 881 | 890 | 12,000 |
2011/02/24 | 887 | 887 | 883 | 884 | 11,000 |
2011/02/23 | 896 | 898 | 887 | 887 | 16,000 |
2011/02/22 | 890 | 891 | 890 | 890 | 9,000 |
2011/02/21 | 897 | 897 | 895 | 895 | 5,000 |
2011/02/18 | 897 | 897 | 891 | 897 | 5,000 |
2011/02/17 | 891 | 899 | 890 | 897 | 15,000 |
2011/02/16 | 891 | 898 | 891 | 898 | 4,000 |
2011/02/15 | 0 | 0 | 0 | 900 | 0 |
2011/02/14 | 899 | 900 | 899 | 900 | 2,000 |
2011/02/10 | 899 | 899 | 899 | 899 | 1,000 |
2011/02/09 | 889 | 899 | 889 | 899 | 5,000 |
2011/02/08 | 895 | 895 | 889 | 889 | 4,000 |
2011/02/07 | 895 | 896 | 886 | 895 | 35,000 |
2011/02/04 | 894 | 895 | 888 | 895 | 14,000 |
2011/02/03 | 878 | 887 | 878 | 887 | 7,000 |
2011/02/02 | 877 | 882 | 876 | 878 | 11,000 |
2011/02/01 | 881 | 891 | 878 | 878 | 6,000 |
2011/01/31 | 894 | 894 | 878 | 881 | 24,000 |
2011/01/28 | 895 | 900 | 888 | 888 | 11,000 |
2011/01/27 | 888 | 888 | 888 | 888 | 1,000 |
2011/01/26 | 891 | 891 | 887 | 888 | 7,000 |
2011/01/25 | 886 | 898 | 884 | 898 | 10,000 |
2011/01/24 | 883 | 889 | 880 | 885 | 5,000 |
2011/01/21 | 893 | 894 | 882 | 882 | 9,000 |
2011/01/20 | 901 | 901 | 893 | 893 | 8,000 |
2011/01/19 | 901 | 901 | 900 | 900 | 5,000 |
2011/01/18 | 896 | 904 | 894 | 904 | 12,000 |
2011/01/17 | 906 | 906 | 900 | 900 | 3,000 |
2011/01/14 | 910 | 910 | 906 | 906 | 8,000 |
2011/01/13 | 915 | 915 | 915 | 915 | 1,000 |
2011/01/12 | 919 | 919 | 914 | 914 | 5,000 |
2011/01/11 | 920 | 920 | 919 | 919 | 20,000 |
2011/01/07 | 920 | 923 | 919 | 919 | 21,000 |
2011/01/06 | 916 | 919 | 916 | 919 | 43,000 |
2011/01/05 | 903 | 916 | 903 | 916 | 17,000 |
2011/01/04 | 901 | 907 | 900 | 902 | 13,000 |