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 |
---|---|---|---|---|---|
1985/12/28 | 798 | 798 | 798 | 798 | 1,000 |
1985/12/27 | 780 | 799 | 780 | 799 | 24,000 |
1985/12/26 | 790 | 790 | 790 | 790 | 20,000 |
1985/12/25 | 819 | 819 | 810 | 810 | 13,000 |
1985/12/24 | 809 | 819 | 809 | 819 | 11,000 |
1985/12/23 | 808 | 818 | 808 | 818 | 10,000 |
1985/12/20 | 818 | 818 | 818 | 818 | 12,000 |
1985/12/19 | 815 | 815 | 815 | 815 | 2,000 |
1985/12/18 | 816 | 819 | 811 | 819 | 34,000 |
1985/12/17 | 800 | 820 | 800 | 820 | 15,000 |
1985/12/16 | 820 | 820 | 820 | 820 | 10,000 |
1985/12/13 | 820 | 830 | 820 | 830 | 31,000 |
1985/12/12 | 820 | 820 | 820 | 820 | 4,000 |
1985/12/11 | 825 | 825 | 825 | 825 | 19,000 |
1985/12/09 | 839 | 839 | 830 | 830 | 35,000 |
1985/12/06 | 835 | 840 | 815 | 840 | 52,000 |
1985/12/05 | 830 | 835 | 830 | 830 | 24,000 |
1985/12/04 | 820 | 830 | 820 | 830 | 6,000 |
1985/12/02 | 830 | 835 | 820 | 835 | 7,000 |
1985/11/30 | 834 | 840 | 829 | 840 | 37,000 |
1985/11/29 | 835 | 839 | 815 | 835 | 74,000 |
1985/11/28 | 796 | 836 | 796 | 825 | 211,000 |
1985/11/27 | 800 | 800 | 796 | 796 | 13,000 |
1985/11/26 | 790 | 800 | 790 | 800 | 16,000 |
1985/11/25 | 800 | 805 | 800 | 800 | 10,000 |
1985/11/22 | 800 | 800 | 800 | 800 | 11,000 |
1985/11/21 | 810 | 812 | 800 | 800 | 14,000 |
1985/11/20 | 810 | 812 | 805 | 810 | 54,000 |
1985/11/19 | 809 | 811 | 807 | 810 | 64,000 |
1985/11/18 | 802 | 802 | 794 | 800 | 19,000 |
1985/11/16 | 780 | 802 | 780 | 802 | 43,000 |
1985/11/15 | 807 | 807 | 800 | 800 | 34,000 |
1985/11/14 | 807 | 810 | 803 | 807 | 30,000 |
1985/11/13 | 792 | 810 | 790 | 810 | 154,000 |
1985/11/12 | 770 | 798 | 770 | 794 | 62,000 |
1985/11/11 | 770 | 776 | 770 | 775 | 18,000 |
1985/11/08 | 770 | 780 | 770 | 775 | 72,000 |
1985/11/07 | 770 | 772 | 770 | 770 | 18,000 |
1985/11/06 | 760 | 780 | 760 | 770 | 39,000 |
1985/11/05 | 770 | 770 | 769 | 770 | 26,000 |
1985/11/02 | 768 | 770 | 768 | 770 | 22,000 |
1985/11/01 | 755 | 765 | 755 | 765 | 78,000 |
1985/10/31 | 760 | 760 | 760 | 760 | 10,000 |
1985/10/30 | 756 | 761 | 756 | 761 | 21,000 |
1985/10/29 | 759 | 759 | 755 | 755 | 63,000 |
1985/10/28 | 750 | 760 | 750 | 755 | 52,000 |
1985/10/26 | 742 | 750 | 742 | 750 | 5,000 |
1985/10/25 | 745 | 755 | 745 | 752 | 11,000 |
1985/10/24 | 750 | 750 | 740 | 750 | 25,000 |
1985/10/23 | 745 | 750 | 745 | 745 | 64,000 |
1985/10/22 | 763 | 763 | 755 | 755 | 18,000 |
1985/10/21 | 750 | 760 | 750 | 760 | 18,000 |
1985/10/19 | 753 | 753 | 753 | 753 | 8,000 |
1985/10/18 | 752 | 755 | 752 | 755 | 9,000 |
1985/10/17 | 752 | 752 | 752 | 752 | 11,000 |
1985/10/16 | 739 | 752 | 739 | 751 | 58,000 |
1985/10/15 | 740 | 740 | 739 | 739 | 3,000 |
1985/10/14 | 739 | 739 | 739 | 739 | 4,000 |
1985/10/11 | 730 | 730 | 730 | 730 | 1,000 |
1985/10/09 | 720 | 720 | 720 | 720 | 2,000 |
1985/10/08 | 715 | 719 | 715 | 719 | 11,000 |
1985/10/07 | 711 | 711 | 711 | 711 | 11,000 |
1985/10/05 | 711 | 711 | 711 | 711 | 6,000 |
1985/10/04 | 710 | 711 | 710 | 711 | 4,000 |
1985/10/03 | 715 | 715 | 710 | 710 | 6,000 |
1985/10/02 | 711 | 711 | 711 | 711 | 1,000 |
1985/10/01 | 710 | 710 | 705 | 710 | 10,000 |
1985/09/30 | 711 | 711 | 710 | 711 | 13,000 |
1985/09/25 | 750 | 750 | 735 | 750 | 54,000 |
1985/09/24 | 750 | 760 | 750 | 760 | 34,000 |
1985/09/20 | 740 | 740 | 740 | 740 | 23,000 |
1985/09/19 | 750 | 750 | 750 | 750 | 20,000 |
1985/09/18 | 740 | 740 | 730 | 740 | 22,000 |
1985/09/17 | 730 | 741 | 730 | 740 | 17,000 |
1985/09/12 | 720 | 720 | 720 | 720 | 34,000 |
1985/09/11 | 720 | 720 | 720 | 720 | 18,000 |
1985/09/09 | 710 | 710 | 710 | 710 | 1,000 |
1985/09/07 | 710 | 710 | 710 | 710 | 1,000 |
1985/09/06 | 714 | 714 | 714 | 714 | 4,000 |
1985/09/05 | 714 | 714 | 714 | 714 | 6,000 |
1985/09/04 | 714 | 714 | 714 | 714 | 1,000 |
1985/09/03 | 714 | 714 | 714 | 714 | 3,000 |
1985/09/02 | 714 | 715 | 714 | 714 | 19,000 |
1985/08/30 | 714 | 714 | 714 | 714 | 13,000 |
1985/08/29 | 714 | 714 | 714 | 714 | 10,000 |
1985/08/28 | 710 | 715 | 710 | 714 | 18,000 |
1985/08/27 | 712 | 715 | 712 | 715 | 70,000 |
1985/08/26 | 700 | 719 | 700 | 719 | 8,000 |
1985/08/23 | 700 | 700 | 700 | 700 | 2,000 |
1985/08/22 | 719 | 719 | 700 | 700 | 28,000 |
1985/08/20 | 695 | 700 | 685 | 700 | 6,000 |
1985/08/19 | 695 | 695 | 685 | 695 | 4,000 |
1985/08/17 | 685 | 685 | 685 | 685 | 1,000 |
1985/08/16 | 685 | 685 | 681 | 681 | 6,000 |
1985/08/15 | 685 | 685 | 685 | 685 | 1,000 |
1985/08/14 | 689 | 689 | 685 | 685 | 3,000 |
1985/08/13 | 690 | 690 | 690 | 690 | 3,000 |
1985/08/12 | 697 | 697 | 690 | 690 | 4,000 |
1985/08/09 | 700 | 700 | 699 | 699 | 2,000 |
1985/08/07 | 706 | 706 | 699 | 699 | 2,000 |
1985/08/06 | 706 | 706 | 699 | 699 | 3,000 |
1985/08/05 | 699 | 710 | 699 | 710 | 8,000 |
1985/08/03 | 702 | 702 | 702 | 702 | 1,000 |
1985/08/01 | 695 | 702 | 695 | 702 | 15,000 |
1985/07/29 | 670 | 670 | 670 | 670 | 28,000 |
1985/07/27 | 688 | 688 | 670 | 670 | 15,000 |
1985/07/25 | 689 | 694 | 678 | 689 | 72,000 |
1985/07/24 | 685 | 686 | 685 | 686 | 3,000 |
1985/07/23 | 705 | 705 | 685 | 685 | 20,000 |
1985/07/22 | 699 | 699 | 685 | 699 | 26,000 |
1985/07/20 | 689 | 689 | 689 | 689 | 2,000 |
1985/07/19 | 710 | 710 | 710 | 710 | 9,000 |
1985/07/18 | 690 | 700 | 690 | 700 | 14,000 |
1985/07/17 | 700 | 700 | 700 | 700 | 14,000 |
1985/07/16 | 691 | 691 | 690 | 690 | 3,000 |
1985/07/15 | 705 | 705 | 680 | 680 | 9,000 |
1985/07/12 | 729 | 729 | 705 | 705 | 15,000 |
1985/07/11 | 734 | 734 | 729 | 729 | 11,000 |
1985/07/10 | 734 | 734 | 733 | 733 | 11,000 |
1985/07/09 | 735 | 735 | 730 | 730 | 13,000 |
1985/07/08 | 734 | 735 | 734 | 734 | 6,000 |
1985/07/06 | 738 | 738 | 738 | 738 | 3,000 |
1985/07/05 | 732 | 732 | 732 | 732 | 10,000 |
1985/07/04 | 731 | 740 | 731 | 740 | 12,000 |
1985/07/03 | 731 | 740 | 731 | 740 | 6,000 |
1985/07/02 | 738 | 740 | 738 | 740 | 10,000 |
1985/07/01 | 730 | 745 | 730 | 740 | 41,000 |
1985/06/29 | 737 | 737 | 737 | 737 | 6,000 |
1985/06/28 | 739 | 739 | 739 | 739 | 5,000 |
1985/06/27 | 725 | 740 | 724 | 740 | 14,000 |
1985/06/26 | 720 | 730 | 720 | 730 | 22,000 |
1985/06/25 | 720 | 720 | 705 | 720 | 6,000 |
1985/06/24 | 714 | 720 | 713 | 720 | 8,000 |
1985/06/22 | 720 | 720 | 711 | 711 | 3,000 |
1985/06/21 | 720 | 725 | 710 | 710 | 9,000 |
1985/06/20 | 709 | 720 | 709 | 710 | 13,000 |
1985/06/19 | 711 | 711 | 700 | 710 | 18,000 |
1985/06/18 | 716 | 716 | 711 | 711 | 15,000 |
1985/06/17 | 715 | 715 | 715 | 715 | 8,000 |
1985/06/15 | 711 | 719 | 710 | 719 | 5,000 |
1985/06/14 | 711 | 711 | 710 | 711 | 63,000 |
1985/06/13 | 715 | 715 | 715 | 715 | 1,000 |
1985/06/11 | 711 | 711 | 711 | 711 | 2,000 |
1985/06/10 | 716 | 720 | 716 | 720 | 2,000 |
1985/06/07 | 711 | 711 | 710 | 710 | 8,000 |
1985/06/06 | 720 | 720 | 710 | 710 | 16,000 |
1985/06/05 | 720 | 720 | 720 | 720 | 9,000 |
1985/06/04 | 710 | 710 | 710 | 710 | 52,000 |
1985/06/03 | 720 | 720 | 720 | 720 | 30,000 |
1985/06/01 | 725 | 751 | 725 | 751 | 12,000 |
1985/05/31 | 720 | 720 | 710 | 720 | 9,000 |
1985/05/30 | 706 | 711 | 701 | 711 | 4,000 |
1985/05/29 | 720 | 720 | 705 | 705 | 5,000 |
1985/05/28 | 705 | 705 | 705 | 705 | 30,000 |
1985/05/27 | 720 | 720 | 700 | 701 | 10,000 |
1985/05/25 | 701 | 701 | 701 | 701 | 1,000 |
1985/05/24 | 701 | 701 | 700 | 700 | 3,000 |
1985/05/23 | 700 | 700 | 700 | 700 | 1,000 |
1985/05/22 | 701 | 701 | 701 | 701 | 3,000 |
1985/05/21 | 693 | 700 | 693 | 695 | 21,000 |
1985/05/20 | 692 | 693 | 692 | 693 | 19,000 |
1985/05/18 | 690 | 690 | 690 | 690 | 2,000 |
1985/05/17 | 690 | 700 | 685 | 700 | 9,000 |
1985/05/16 | 692 | 692 | 691 | 691 | 2,000 |
1985/05/15 | 695 | 695 | 690 | 690 | 4,000 |
1985/05/14 | 700 | 700 | 693 | 693 | 3,000 |
1985/05/10 | 692 | 692 | 692 | 692 | 4,000 |
1985/05/09 | 690 | 690 | 690 | 690 | 1,000 |
1985/05/08 | 705 | 705 | 696 | 696 | 4,000 |
1985/05/07 | 715 | 715 | 705 | 705 | 2,000 |
1985/05/04 | 705 | 705 | 705 | 705 | 7,000 |
1985/05/02 | 690 | 700 | 690 | 690 | 5,000 |
1985/05/01 | 715 | 715 | 689 | 689 | 10,000 |
1985/04/30 | 699 | 699 | 699 | 699 | 2,000 |
1985/04/27 | 700 | 700 | 700 | 700 | 5,000 |
1985/04/26 | 697 | 699 | 697 | 699 | 3,000 |
1985/04/25 | 700 | 700 | 695 | 695 | 10,000 |
1985/04/24 | 700 | 700 | 697 | 697 | 3,000 |
1985/04/23 | 700 | 700 | 700 | 700 | 5,000 |
1985/04/22 | 697 | 700 | 697 | 697 | 34,000 |
1985/04/20 | 697 | 697 | 697 | 697 | 4,000 |
1985/04/19 | 710 | 710 | 710 | 710 | 1,000 |
1985/04/18 | 709 | 709 | 709 | 709 | 11,000 |
1985/04/12 | 759 | 759 | 759 | 759 | 8,000 |
1985/04/11 | 760 | 760 | 760 | 760 | 15,000 |
1985/04/10 | 745 | 745 | 740 | 740 | 10,000 |
1985/04/09 | 745 | 745 | 745 | 745 | 6,000 |
1985/04/08 | 759 | 759 | 755 | 755 | 14,000 |
1985/04/06 | 759 | 759 | 759 | 759 | 5,000 |
1985/04/05 | 760 | 760 | 760 | 760 | 9,000 |
1985/04/04 | 735 | 760 | 735 | 760 | 75,000 |
1985/04/03 | 745 | 745 | 745 | 745 | 5,000 |
1985/03/30 | 740 | 749 | 735 | 749 | 24,000 |
1985/03/29 | 749 | 749 | 749 | 749 | 13,000 |
1985/03/28 | 757 | 757 | 750 | 750 | 19,000 |
1985/03/27 | 0 | 0 | 0 | 0 | 0 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 859 | 861 | 855 | 861 | 159,000 |
1985/03/25 | 859 | 860 | 859 | 860 | 48,000 |
1985/03/23 | 860 | 860 | 859 | 859 | 35,000 |
1985/03/22 | 860 | 865 | 859 | 860 | 67,000 |
1985/03/20 | 860 | 860 | 859 | 859 | 136,000 |
1985/03/19 | 860 | 865 | 860 | 860 | 32,000 |
1985/03/18 | 860 | 870 | 860 | 860 | 83,000 |
1985/03/16 | 850 | 860 | 850 | 860 | 104,000 |
1985/03/15 | 850 | 860 | 850 | 850 | 139,000 |
1985/03/14 | 849 | 854 | 849 | 850 | 17,000 |
1985/03/13 | 845 | 851 | 845 | 850 | 54,000 |
1985/03/12 | 845 | 847 | 845 | 845 | 49,000 |
1985/03/11 | 848 | 848 | 835 | 845 | 18,000 |
1985/03/08 | 850 | 850 | 830 | 849 | 60,000 |
1985/03/07 | 860 | 860 | 849 | 859 | 53,000 |
1985/03/05 | 890 | 890 | 879 | 890 | 95,000 |
1985/03/04 | 899 | 900 | 885 | 900 | 212,000 |
1985/03/02 | 870 | 891 | 870 | 891 | 81,000 |
1985/03/01 | 850 | 870 | 850 | 870 | 127,000 |
1985/02/28 | 830 | 850 | 830 | 849 | 77,000 |
1985/02/27 | 826 | 830 | 825 | 829 | 36,000 |
1985/02/26 | 825 | 830 | 825 | 825 | 87,000 |
1985/02/25 | 820 | 830 | 820 | 822 | 51,000 |
1985/02/23 | 810 | 820 | 810 | 820 | 30,000 |
1985/02/22 | 800 | 815 | 800 | 810 | 97,000 |
1985/02/21 | 799 | 800 | 790 | 790 | 55,000 |
1985/02/20 | 770 | 800 | 770 | 800 | 57,000 |
1985/02/19 | 767 | 768 | 765 | 768 | 12,000 |
1985/02/18 | 765 | 765 | 765 | 765 | 3,000 |
1985/02/16 | 777 | 777 | 767 | 767 | 10,000 |
1985/02/15 | 757 | 767 | 757 | 767 | 11,000 |
1985/02/14 | 751 | 756 | 751 | 756 | 13,000 |
1985/02/13 | 750 | 750 | 750 | 750 | 13,000 |
1985/02/12 | 749 | 750 | 749 | 749 | 20,000 |
1985/02/08 | 749 | 749 | 748 | 748 | 4,000 |
1985/02/07 | 748 | 750 | 748 | 749 | 23,000 |
1985/02/06 | 749 | 750 | 740 | 748 | 14,000 |
1985/02/05 | 750 | 750 | 749 | 749 | 15,000 |
1985/02/04 | 746 | 750 | 746 | 749 | 14,000 |
1985/02/02 | 749 | 749 | 746 | 746 | 10,000 |
1985/02/01 | 746 | 754 | 746 | 754 | 28,000 |
1985/01/31 | 745 | 750 | 745 | 748 | 29,000 |
1985/01/30 | 740 | 750 | 740 | 745 | 24,000 |
1985/01/29 | 735 | 754 | 735 | 735 | 16,000 |
1985/01/28 | 732 | 732 | 732 | 732 | 10,000 |
1985/01/26 | 720 | 721 | 720 | 720 | 11,000 |
1985/01/25 | 700 | 710 | 700 | 710 | 28,000 |
1985/01/24 | 691 | 695 | 691 | 695 | 6,000 |
1985/01/23 | 700 | 700 | 690 | 690 | 16,000 |
1985/01/22 | 699 | 700 | 696 | 696 | 11,000 |
1985/01/21 | 699 | 699 | 699 | 699 | 3,000 |
1985/01/19 | 699 | 699 | 699 | 699 | 3,000 |
1985/01/18 | 699 | 700 | 699 | 700 | 4,000 |
1985/01/17 | 699 | 700 | 696 | 700 | 17,000 |
1985/01/16 | 700 | 700 | 699 | 699 | 10,000 |
1985/01/14 | 697 | 701 | 697 | 700 | 33,000 |
1985/01/10 | 699 | 699 | 699 | 699 | 3,000 |
1985/01/09 | 699 | 700 | 699 | 700 | 9,000 |
1985/01/08 | 700 | 700 | 700 | 700 | 6,000 |
1985/01/07 | 701 | 701 | 701 | 701 | 3,000 |