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 |
---|---|---|---|---|---|
1983/12/28 | 785 | 800 | 770 | 783 | 95,000 |
1983/12/27 | 750 | 785 | 750 | 785 | 135,000 |
1983/12/26 | 730 | 744 | 730 | 735 | 32,000 |
1983/12/24 | 725 | 734 | 725 | 734 | 30,000 |
1983/12/23 | 725 | 730 | 725 | 725 | 40,000 |
1983/12/22 | 726 | 730 | 725 | 730 | 68,000 |
1983/12/21 | 728 | 735 | 720 | 720 | 108,000 |
1983/12/20 | 726 | 735 | 726 | 731 | 32,000 |
1983/12/19 | 725 | 749 | 720 | 725 | 38,000 |
1983/12/17 | 725 | 740 | 725 | 725 | 44,000 |
1983/12/16 | 730 | 735 | 724 | 725 | 57,000 |
1983/12/15 | 725 | 725 | 720 | 720 | 35,000 |
1983/12/14 | 715 | 725 | 715 | 725 | 56,000 |
1983/12/13 | 720 | 725 | 714 | 725 | 172,000 |
1983/12/12 | 750 | 764 | 730 | 730 | 45,000 |
1983/12/09 | 760 | 760 | 750 | 759 | 37,000 |
1983/12/08 | 769 | 769 | 759 | 759 | 11,000 |
1983/12/07 | 750 | 763 | 749 | 763 | 11,000 |
1983/12/06 | 762 | 762 | 740 | 750 | 15,000 |
1983/12/05 | 799 | 805 | 780 | 780 | 25,000 |
1983/12/03 | 815 | 815 | 805 | 810 | 24,000 |
1983/12/02 | 795 | 815 | 795 | 815 | 58,000 |
1983/12/01 | 792 | 800 | 792 | 800 | 107,000 |
1983/11/30 | 759 | 790 | 759 | 790 | 35,000 |
1983/11/29 | 745 | 771 | 745 | 769 | 49,000 |
1983/11/28 | 740 | 745 | 740 | 740 | 27,000 |
1983/11/26 | 752 | 752 | 740 | 740 | 27,000 |
1983/11/25 | 739 | 748 | 739 | 748 | 30,000 |
1983/11/24 | 725 | 741 | 720 | 720 | 92,000 |
1983/11/22 | 720 | 725 | 715 | 725 | 101,000 |
1983/11/21 | 706 | 720 | 706 | 720 | 26,000 |
1983/11/19 | 705 | 716 | 705 | 716 | 8,000 |
1983/11/18 | 715 | 715 | 695 | 695 | 14,000 |
1983/11/17 | 720 | 720 | 714 | 714 | 5,000 |
1983/11/16 | 720 | 721 | 720 | 720 | 24,000 |
1983/11/15 | 725 | 726 | 720 | 720 | 28,000 |
1983/11/14 | 720 | 735 | 720 | 725 | 16,000 |
1983/11/11 | 710 | 721 | 710 | 720 | 6,000 |
1983/11/10 | 728 | 728 | 710 | 710 | 18,000 |
1983/11/09 | 728 | 738 | 728 | 737 | 10,000 |
1983/11/08 | 739 | 740 | 728 | 738 | 12,000 |
1983/11/07 | 740 | 746 | 739 | 740 | 45,000 |
1983/11/05 | 725 | 750 | 725 | 741 | 23,000 |
1983/11/04 | 699 | 720 | 699 | 720 | 14,000 |
1983/11/02 | 699 | 699 | 698 | 699 | 17,000 |
1983/11/01 | 681 | 699 | 681 | 699 | 11,000 |
1983/10/31 | 672 | 672 | 672 | 672 | 1,000 |
1983/10/29 | 661 | 661 | 661 | 661 | 2,000 |
1983/10/28 | 661 | 661 | 660 | 660 | 11,000 |
1983/10/27 | 660 | 670 | 660 | 665 | 10,000 |
1983/10/26 | 679 | 680 | 660 | 670 | 12,000 |
1983/10/24 | 691 | 691 | 680 | 680 | 9,000 |
1983/10/22 | 691 | 691 | 685 | 686 | 8,000 |
1983/10/21 | 699 | 700 | 690 | 690 | 37,000 |
1983/10/20 | 700 | 700 | 690 | 690 | 151,000 |
1983/10/17 | 579 | 579 | 579 | 579 | 1,000 |
1983/10/12 | 578 | 578 | 578 | 578 | 1,000 |
1983/10/11 | 580 | 580 | 580 | 580 | 2,000 |
1983/10/07 | 610 | 610 | 610 | 610 | 4,000 |
1983/10/04 | 580 | 580 | 580 | 580 | 8,000 |
1983/10/03 | 585 | 585 | 585 | 585 | 1,000 |
1983/09/27 | 580 | 580 | 580 | 580 | 4,000 |
1983/09/26 | 586 | 586 | 586 | 586 | 8,000 |
1983/09/24 | 610 | 610 | 610 | 610 | 2,000 |
1983/09/21 | 583 | 583 | 583 | 583 | 1,000 |
1983/09/20 | 581 | 581 | 581 | 581 | 4,000 |
1983/09/16 | 580 | 580 | 580 | 580 | 2,000 |
1983/09/14 | 590 | 590 | 585 | 585 | 3,000 |
1983/09/13 | 590 | 610 | 590 | 610 | 3,000 |
1983/09/12 | 600 | 600 | 600 | 600 | 6,000 |
1983/09/08 | 610 | 610 | 600 | 600 | 7,000 |
1983/09/07 | 610 | 610 | 610 | 610 | 3,000 |
1983/09/02 | 596 | 610 | 596 | 610 | 2,000 |
1983/09/01 | 591 | 591 | 590 | 590 | 3,000 |
1983/08/30 | 583 | 583 | 583 | 583 | 1,000 |
1983/08/29 | 580 | 580 | 580 | 580 | 2,000 |
1983/08/27 | 581 | 581 | 580 | 580 | 3,000 |
1983/08/26 | 580 | 580 | 580 | 580 | 3,000 |
1983/08/25 | 585 | 585 | 580 | 580 | 15,000 |
1983/08/24 | 595 | 595 | 589 | 589 | 4,000 |
1983/08/23 | 609 | 609 | 609 | 609 | 1,000 |
1983/08/22 | 600 | 610 | 600 | 610 | 4,000 |
1983/08/20 | 597 | 597 | 597 | 597 | 4,000 |
1983/08/19 | 597 | 597 | 597 | 597 | 2,000 |
1983/08/18 | 600 | 600 | 600 | 600 | 1,000 |
1983/08/17 | 612 | 612 | 612 | 612 | 3,000 |
1983/08/16 | 612 | 612 | 612 | 612 | 2,000 |
1983/08/11 | 597 | 612 | 597 | 612 | 7,000 |
1983/08/06 | 607 | 607 | 607 | 607 | 2,000 |
1983/08/05 | 612 | 614 | 612 | 614 | 8,000 |
1983/08/04 | 618 | 618 | 615 | 615 | 3,000 |
1983/08/03 | 618 | 618 | 618 | 618 | 1,000 |
1983/08/01 | 607 | 607 | 607 | 607 | 3,000 |
1983/07/30 | 607 | 607 | 607 | 607 | 9,000 |
1983/07/27 | 628 | 628 | 628 | 628 | 5,000 |
1983/07/26 | 635 | 636 | 630 | 630 | 11,000 |
1983/07/25 | 650 | 650 | 640 | 640 | 5,000 |
1983/07/22 | 659 | 659 | 657 | 657 | 3,000 |
1983/07/21 | 654 | 655 | 654 | 655 | 2,000 |
1983/07/20 | 650 | 653 | 650 | 653 | 9,000 |
1983/07/19 | 645 | 646 | 644 | 646 | 5,000 |
1983/07/18 | 635 | 635 | 635 | 635 | 9,000 |
1983/07/15 | 635 | 635 | 635 | 635 | 4,000 |
1983/07/14 | 649 | 649 | 649 | 649 | 1,000 |
1983/07/13 | 630 | 650 | 630 | 650 | 10,000 |
1983/07/12 | 645 | 645 | 644 | 644 | 3,000 |
1983/07/11 | 648 | 648 | 648 | 648 | 5,000 |
1983/07/07 | 648 | 648 | 648 | 648 | 5,000 |
1983/07/06 | 649 | 649 | 649 | 649 | 1,000 |
1983/07/04 | 650 | 650 | 650 | 650 | 3,000 |
1983/07/02 | 660 | 660 | 660 | 660 | 6,000 |
1983/07/01 | 660 | 666 | 660 | 666 | 10,000 |
1983/06/30 | 660 | 660 | 660 | 660 | 5,000 |
1983/06/29 | 661 | 661 | 661 | 661 | 1,000 |
1983/06/28 | 665 | 675 | 660 | 660 | 24,000 |
1983/06/27 | 680 | 680 | 675 | 675 | 6,000 |
1983/06/25 | 680 | 680 | 675 | 680 | 5,000 |
1983/06/24 | 680 | 680 | 675 | 680 | 7,000 |
1983/06/23 | 675 | 680 | 675 | 680 | 25,000 |
1983/06/22 | 710 | 710 | 685 | 685 | 21,000 |
1983/06/21 | 725 | 730 | 720 | 720 | 34,000 |
1983/06/20 | 722 | 735 | 710 | 735 | 54,000 |
1983/06/17 | 700 | 701 | 700 | 701 | 32,000 |
1983/06/16 | 660 | 680 | 660 | 680 | 163,000 |
1983/06/15 | 649 | 670 | 649 | 670 | 30,000 |
1983/06/14 | 636 | 644 | 636 | 639 | 38,000 |
1983/06/13 | 636 | 636 | 631 | 636 | 32,000 |
1983/06/11 | 636 | 645 | 635 | 636 | 11,000 |
1983/06/10 | 631 | 635 | 631 | 635 | 17,000 |
1983/06/09 | 625 | 631 | 625 | 631 | 11,000 |
1983/06/08 | 620 | 626 | 620 | 625 | 8,000 |
1983/06/07 | 630 | 635 | 620 | 620 | 32,000 |
1983/06/06 | 630 | 630 | 630 | 630 | 5,000 |
1983/06/04 | 620 | 620 | 620 | 620 | 7,000 |
1983/06/03 | 620 | 620 | 620 | 620 | 8,000 |
1983/06/02 | 630 | 630 | 630 | 630 | 7,000 |
1983/06/01 | 610 | 615 | 610 | 611 | 28,000 |
1983/05/31 | 605 | 610 | 605 | 606 | 120,000 |
1983/05/30 | 605 | 608 | 605 | 605 | 10,000 |
1983/05/28 | 605 | 609 | 605 | 609 | 26,000 |
1983/05/27 | 610 | 610 | 610 | 610 | 5,000 |
1983/05/26 | 610 | 610 | 610 | 610 | 14,000 |
1983/05/25 | 609 | 610 | 609 | 610 | 12,000 |
1983/05/24 | 605 | 610 | 605 | 610 | 18,000 |
1983/05/23 | 605 | 610 | 605 | 605 | 5,000 |
1983/05/20 | 610 | 610 | 605 | 605 | 13,000 |
1983/05/19 | 606 | 615 | 606 | 613 | 19,000 |
1983/05/18 | 599 | 618 | 597 | 605 | 67,000 |
1983/05/17 | 597 | 603 | 597 | 600 | 12,000 |
1983/05/16 | 596 | 596 | 596 | 596 | 1,000 |
1983/05/14 | 581 | 586 | 581 | 586 | 231,000 |
1983/05/13 | 590 | 590 | 581 | 581 | 6,000 |
1983/05/12 | 592 | 593 | 592 | 593 | 10,000 |
1983/05/11 | 590 | 590 | 590 | 590 | 1,000 |
1983/05/10 | 580 | 580 | 580 | 580 | 11,000 |
1983/05/09 | 580 | 580 | 580 | 580 | 2,000 |
1983/05/07 | 575 | 580 | 575 | 580 | 3,000 |
1983/05/02 | 575 | 575 | 575 | 575 | 4,000 |
1983/04/30 | 575 | 575 | 570 | 575 | 87,000 |
1983/04/28 | 580 | 580 | 580 | 580 | 5,000 |
1983/04/27 | 580 | 580 | 580 | 580 | 3,000 |
1983/04/26 | 570 | 580 | 570 | 580 | 48,000 |
1983/04/25 | 570 | 570 | 570 | 570 | 1,000 |
1983/04/23 | 570 | 570 | 570 | 570 | 3,000 |
1983/04/22 | 560 | 560 | 560 | 560 | 11,000 |
1983/04/21 | 560 | 570 | 560 | 570 | 6,000 |
1983/04/20 | 565 | 570 | 565 | 570 | 5,000 |
1983/04/19 | 569 | 570 | 560 | 570 | 20,000 |
1983/04/18 | 570 | 570 | 570 | 570 | 3,000 |
1983/04/15 | 570 | 570 | 570 | 570 | 6,000 |
1983/04/14 | 580 | 580 | 580 | 580 | 8,000 |
1983/04/13 | 580 | 580 | 580 | 580 | 5,000 |
1983/04/12 | 570 | 580 | 570 | 580 | 18,000 |
1983/04/09 | 575 | 575 | 575 | 575 | 2,000 |
1983/04/08 | 575 | 575 | 569 | 569 | 23,000 |
1983/04/07 | 570 | 580 | 570 | 580 | 15,000 |
1983/04/06 | 570 | 570 | 570 | 570 | 6,000 |
1983/04/05 | 570 | 570 | 570 | 570 | 1,000 |
1983/04/04 | 569 | 570 | 569 | 570 | 22,000 |
1983/04/02 | 569 | 570 | 569 | 570 | 10,000 |
1983/04/01 | 570 | 570 | 570 | 570 | 7,000 |
1983/03/31 | 570 | 570 | 569 | 570 | 12,000 |
1983/03/29 | 570 | 570 | 570 | 570 | 3,000 |
1983/03/28 | 575 | 575 | 575 | 575 | 6,000 |
1983/03/26 | 570 | 572 | 570 | 572 | 11,000 |
1983/03/25 | 570 | 570 | 569 | 570 | 36,000 |
1983/03/24 | 570 | 570 | 570 | 570 | 8,000 |
1983/03/23 | 572 | 572 | 570 | 571 | 8,000 |
1983/03/22 | 571 | 571 | 571 | 571 | 12,000 |
1983/03/18 | 570 | 570 | 570 | 570 | 1,000 |
1983/03/17 | 570 | 570 | 570 | 570 | 4,000 |
1983/03/16 | 570 | 570 | 570 | 570 | 5,000 |
1983/03/15 | 575 | 575 | 570 | 570 | 18,000 |
1983/03/14 | 572 | 576 | 572 | 576 | 6,000 |
1983/03/12 | 571 | 571 | 570 | 570 | 6,000 |
1983/03/11 | 566 | 570 | 550 | 570 | 25,000 |
1983/03/10 | 570 | 570 | 565 | 565 | 4,000 |
1983/03/08 | 565 | 565 | 565 | 565 | 8,000 |
1983/03/07 | 550 | 570 | 550 | 570 | 21,000 |
1983/03/05 | 555 | 555 | 555 | 555 | 31,000 |
1983/03/04 | 555 | 555 | 555 | 555 | 2,000 |
1983/03/03 | 560 | 560 | 550 | 551 | 29,000 |
1983/03/02 | 560 | 560 | 560 | 560 | 4,000 |
1983/03/01 | 561 | 561 | 560 | 560 | 3,000 |
1983/02/26 | 560 | 560 | 555 | 560 | 15,000 |
1983/02/25 | 555 | 556 | 555 | 556 | 14,000 |
1983/02/24 | 555 | 556 | 555 | 556 | 18,000 |
1983/02/23 | 555 | 555 | 555 | 555 | 18,000 |
1983/02/22 | 556 | 556 | 556 | 556 | 5,000 |
1983/02/21 | 555 | 555 | 555 | 555 | 5,000 |
1983/02/18 | 550 | 555 | 550 | 555 | 283,000 |
1983/02/17 | 553 | 565 | 551 | 555 | 54,000 |
1983/02/16 | 550 | 554 | 550 | 554 | 18,000 |
1983/02/15 | 555 | 555 | 550 | 551 | 13,000 |
1983/02/14 | 550 | 550 | 550 | 550 | 12,000 |
1983/02/12 | 550 | 550 | 550 | 550 | 1,000 |
1983/02/10 | 550 | 550 | 550 | 550 | 2,000 |
1983/02/09 | 555 | 556 | 550 | 550 | 28,000 |
1983/02/08 | 555 | 555 | 555 | 555 | 4,000 |
1983/02/07 | 550 | 550 | 550 | 550 | 6,000 |
1983/02/05 | 550 | 550 | 550 | 550 | 1,000 |
1983/02/04 | 545 | 545 | 545 | 545 | 19,000 |
1983/02/03 | 539 | 539 | 539 | 539 | 9,000 |
1983/02/02 | 539 | 539 | 539 | 539 | 16,000 |
1983/02/01 | 535 | 540 | 535 | 540 | 14,000 |
1983/01/31 | 535 | 539 | 535 | 539 | 6,000 |
1983/01/29 | 535 | 535 | 535 | 535 | 300,000 |
1983/01/28 | 540 | 540 | 540 | 540 | 10,000 |
1983/01/26 | 538 | 540 | 538 | 540 | 12,000 |
1983/01/24 | 530 | 530 | 530 | 530 | 2,000 |
1983/01/22 | 534 | 534 | 534 | 534 | 4,000 |
1983/01/21 | 539 | 539 | 539 | 539 | 3,000 |
1983/01/20 | 540 | 540 | 540 | 540 | 4,000 |
1983/01/19 | 540 | 540 | 540 | 540 | 1,000 |
1983/01/18 | 540 | 540 | 540 | 540 | 5,000 |
1983/01/17 | 540 | 540 | 540 | 540 | 5,000 |
1983/01/14 | 540 | 540 | 540 | 540 | 6,000 |
1983/01/13 | 540 | 540 | 540 | 540 | 1,000 |
1983/01/12 | 540 | 540 | 540 | 540 | 2,000 |
1983/01/11 | 541 | 541 | 540 | 540 | 3,000 |
1983/01/10 | 541 | 541 | 541 | 541 | 4,000 |
1983/01/08 | 540 | 540 | 540 | 540 | 5,000 |
1983/01/07 | 540 | 540 | 540 | 540 | 8,000 |
1983/01/06 | 531 | 532 | 531 | 532 | 3,000 |
1983/01/05 | 530 | 531 | 530 | 531 | 3,000 |
1983/01/04 | 530 | 530 | 530 | 530 | 1,000 |