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 |
---|---|---|---|---|---|
2000/12/29 | 650 | 650 | 650 | 650 | 1,000 |
2000/12/28 | 660 | 660 | 660 | 660 | 12,000 |
2000/12/27 | 654 | 660 | 654 | 660 | 35,000 |
2000/12/26 | 630 | 660 | 630 | 654 | 27,000 |
2000/12/25 | 611 | 630 | 610 | 630 | 15,000 |
2000/12/22 | 610 | 610 | 609 | 609 | 4,000 |
2000/12/21 | 610 | 610 | 609 | 609 | 6,000 |
2000/12/20 | 598 | 608 | 598 | 608 | 8,000 |
2000/12/19 | 600 | 601 | 599 | 599 | 9,000 |
2000/12/18 | 629 | 629 | 600 | 600 | 11,000 |
2000/12/15 | 632 | 635 | 600 | 616 | 31,000 |
2000/12/14 | 625 | 634 | 625 | 634 | 4,000 |
2000/12/13 | 612 | 625 | 605 | 625 | 27,000 |
2000/12/12 | 611 | 630 | 606 | 611 | 12,000 |
2000/12/11 | 615 | 615 | 600 | 600 | 11,000 |
2000/12/08 | 606 | 614 | 606 | 614 | 31,000 |
2000/12/07 | 600 | 613 | 600 | 613 | 5,000 |
2000/12/06 | 593 | 618 | 593 | 613 | 4,000 |
2000/12/05 | 600 | 600 | 593 | 593 | 4,000 |
2000/12/04 | 620 | 620 | 619 | 619 | 8,000 |
2000/12/01 | 603 | 620 | 598 | 608 | 13,000 |
2000/11/30 | 570 | 593 | 570 | 593 | 16,000 |
2000/11/29 | 577 | 580 | 568 | 570 | 35,000 |
2000/11/28 | 620 | 620 | 567 | 567 | 61,000 |
2000/11/27 | 631 | 644 | 631 | 644 | 24,000 |
2000/11/24 | 599 | 630 | 599 | 630 | 46,000 |
2000/11/22 | 620 | 620 | 590 | 590 | 5,000 |
2000/11/21 | 620 | 621 | 620 | 620 | 9,000 |
2000/11/20 | 619 | 619 | 618 | 618 | 4,000 |
2000/11/17 | 581 | 600 | 550 | 550 | 31,000 |
2000/11/16 | 618 | 618 | 570 | 581 | 27,000 |
2000/11/15 | 600 | 610 | 599 | 604 | 13,000 |
2000/11/14 | 625 | 625 | 592 | 592 | 13,000 |
2000/11/13 | 600 | 622 | 600 | 622 | 2,000 |
2000/11/10 | 600 | 614 | 600 | 614 | 12,000 |
2000/11/09 | 633 | 635 | 590 | 600 | 37,000 |
2000/11/08 | 630 | 630 | 625 | 625 | 6,000 |
2000/11/07 | 686 | 687 | 644 | 644 | 5,000 |
2000/11/06 | 647 | 681 | 647 | 676 | 12,000 |
2000/11/02 | 647 | 647 | 647 | 647 | 2,000 |
2000/11/01 | 642 | 658 | 642 | 647 | 8,000 |
2000/10/31 | 650 | 651 | 632 | 633 | 13,000 |
2000/10/30 | 650 | 659 | 640 | 640 | 11,000 |
2000/10/27 | 650 | 651 | 650 | 651 | 8,000 |
2000/10/26 | 650 | 650 | 640 | 650 | 8,000 |
2000/10/25 | 655 | 655 | 650 | 650 | 7,000 |
2000/10/24 | 665 | 665 | 655 | 655 | 44,000 |
2000/10/23 | 630 | 635 | 630 | 635 | 6,000 |
2000/10/20 | 660 | 669 | 615 | 625 | 28,000 |
2000/10/19 | 710 | 710 | 644 | 645 | 31,000 |
2000/10/17 | 710 | 710 | 709 | 710 | 5,000 |
2000/10/16 | 710 | 711 | 709 | 711 | 4,000 |
2000/10/13 | 700 | 700 | 696 | 696 | 8,000 |
2000/10/12 | 701 | 701 | 700 | 700 | 3,000 |
2000/10/11 | 701 | 710 | 701 | 710 | 2,000 |
2000/10/10 | 733 | 733 | 710 | 710 | 3,000 |
2000/10/06 | 701 | 733 | 701 | 733 | 6,000 |
2000/10/05 | 700 | 701 | 700 | 701 | 4,000 |
2000/10/04 | 713 | 713 | 706 | 712 | 5,000 |
2000/10/03 | 738 | 738 | 736 | 736 | 6,000 |
2000/10/02 | 738 | 740 | 738 | 739 | 8,000 |
2000/09/29 | 738 | 738 | 728 | 738 | 20,000 |
2000/09/28 | 735 | 738 | 735 | 736 | 14,000 |
2000/09/26 | 744 | 744 | 740 | 740 | 4,000 |
2000/09/25 | 745 | 747 | 745 | 747 | 8,000 |
2000/09/22 | 737 | 745 | 737 | 745 | 39,000 |
2000/09/21 | 740 | 747 | 740 | 747 | 27,000 |
2000/09/20 | 741 | 744 | 734 | 740 | 35,000 |
2000/09/19 | 719 | 740 | 719 | 740 | 20,000 |
2000/09/18 | 720 | 720 | 720 | 720 | 1,000 |
2000/09/14 | 697 | 714 | 697 | 714 | 6,000 |
2000/09/13 | 686 | 698 | 676 | 697 | 20,000 |
2000/09/12 | 680 | 685 | 676 | 676 | 6,000 |
2000/09/11 | 685 | 690 | 680 | 680 | 10,000 |
2000/09/08 | 703 | 703 | 685 | 686 | 38,000 |
2000/09/07 | 705 | 705 | 700 | 702 | 18,000 |
2000/09/06 | 705 | 716 | 700 | 705 | 41,000 |
2000/09/05 | 704 | 704 | 704 | 704 | 1,000 |
2000/09/04 | 709 | 709 | 703 | 703 | 4,000 |
2000/09/01 | 739 | 739 | 710 | 710 | 4,000 |
2000/08/31 | 710 | 710 | 710 | 710 | 8,000 |
2000/08/30 | 710 | 710 | 710 | 710 | 1,000 |
2000/08/29 | 706 | 706 | 706 | 706 | 1,000 |
2000/08/28 | 710 | 710 | 703 | 703 | 15,000 |
2000/08/25 | 701 | 707 | 701 | 707 | 12,000 |
2000/08/24 | 725 | 748 | 725 | 737 | 45,000 |
2000/08/23 | 738 | 738 | 721 | 721 | 4,000 |
2000/08/22 | 738 | 749 | 738 | 749 | 2,000 |
2000/08/21 | 738 | 738 | 738 | 738 | 1,000 |
2000/08/18 | 738 | 738 | 738 | 738 | 1,000 |
2000/08/16 | 749 | 749 | 738 | 738 | 2,000 |
2000/08/15 | 750 | 750 | 719 | 719 | 5,000 |
2000/08/14 | 750 | 750 | 705 | 705 | 5,000 |
2000/08/11 | 720 | 720 | 720 | 720 | 3,000 |
2000/08/10 | 748 | 748 | 748 | 748 | 4,000 |
2000/08/09 | 721 | 721 | 721 | 721 | 1,000 |
2000/08/08 | 712 | 721 | 710 | 721 | 5,000 |
2000/08/07 | 700 | 711 | 700 | 711 | 5,000 |
2000/08/04 | 710 | 711 | 700 | 711 | 22,000 |
2000/08/03 | 718 | 718 | 718 | 718 | 2,000 |
2000/08/01 | 749 | 750 | 749 | 750 | 4,000 |
2000/07/31 | 747 | 755 | 747 | 750 | 19,000 |
2000/07/27 | 750 | 750 | 748 | 748 | 4,000 |
2000/07/26 | 754 | 757 | 754 | 757 | 11,000 |
2000/07/25 | 749 | 755 | 749 | 755 | 28,000 |
2000/07/24 | 713 | 755 | 713 | 755 | 58,000 |
2000/07/21 | 711 | 711 | 711 | 711 | 1,000 |
2000/07/19 | 700 | 710 | 700 | 710 | 7,000 |
2000/07/18 | 695 | 701 | 695 | 701 | 3,000 |
2000/07/17 | 700 | 700 | 699 | 699 | 40,000 |
2000/07/14 | 710 | 710 | 700 | 700 | 19,000 |
2000/07/13 | 730 | 730 | 700 | 700 | 5,000 |
2000/07/12 | 750 | 750 | 750 | 750 | 2,000 |
2000/07/11 | 730 | 750 | 730 | 750 | 4,000 |
2000/07/10 | 737 | 740 | 730 | 730 | 28,000 |
2000/07/07 | 739 | 739 | 739 | 739 | 1,000 |
2000/07/06 | 739 | 739 | 739 | 739 | 2,000 |
2000/07/05 | 720 | 720 | 711 | 711 | 6,000 |
2000/07/04 | 739 | 739 | 730 | 730 | 14,000 |
2000/07/03 | 730 | 740 | 730 | 740 | 4,000 |
2000/06/30 | 723 | 730 | 723 | 730 | 9,000 |
2000/06/29 | 698 | 719 | 698 | 703 | 4,000 |
2000/06/28 | 738 | 738 | 738 | 738 | 1,000 |
2000/06/27 | 739 | 739 | 739 | 739 | 2,000 |
2000/06/26 | 740 | 740 | 740 | 740 | 1,000 |
2000/06/23 | 705 | 740 | 705 | 740 | 44,000 |
2000/06/22 | 729 | 729 | 705 | 705 | 3,000 |
2000/06/21 | 721 | 725 | 720 | 720 | 8,000 |
2000/06/20 | 720 | 724 | 720 | 721 | 5,000 |
2000/06/19 | 700 | 710 | 700 | 706 | 13,000 |
2000/06/16 | 700 | 701 | 690 | 700 | 15,000 |
2000/06/15 | 720 | 720 | 690 | 690 | 20,000 |
2000/06/14 | 736 | 736 | 736 | 736 | 33,000 |
2000/06/13 | 736 | 736 | 736 | 736 | 5,000 |
2000/06/12 | 738 | 738 | 735 | 735 | 4,000 |
2000/06/09 | 740 | 740 | 738 | 738 | 23,000 |
2000/06/08 | 731 | 731 | 725 | 725 | 2,000 |
2000/06/07 | 730 | 744 | 730 | 744 | 6,000 |
2000/06/06 | 730 | 730 | 725 | 730 | 5,000 |
2000/06/05 | 739 | 739 | 739 | 739 | 1,000 |
2000/06/02 | 740 | 740 | 725 | 725 | 6,000 |
2000/06/01 | 750 | 750 | 749 | 749 | 4,000 |
2000/05/31 | 725 | 751 | 725 | 750 | 19,000 |
2000/05/30 | 750 | 750 | 747 | 747 | 8,000 |
2000/05/29 | 725 | 725 | 725 | 725 | 1,000 |
2000/05/26 | 740 | 740 | 725 | 725 | 3,000 |
2000/05/25 | 740 | 750 | 734 | 740 | 42,000 |
2000/05/24 | 725 | 736 | 725 | 736 | 5,000 |
2000/05/23 | 721 | 721 | 721 | 721 | 1,000 |
2000/05/22 | 700 | 720 | 700 | 720 | 22,000 |
2000/05/19 | 706 | 711 | 706 | 709 | 7,000 |
2000/05/18 | 713 | 713 | 706 | 710 | 7,000 |
2000/05/17 | 740 | 740 | 730 | 730 | 5,000 |
2000/05/16 | 720 | 741 | 720 | 740 | 53,000 |
2000/05/15 | 743 | 743 | 730 | 730 | 7,000 |
2000/05/12 | 743 | 743 | 743 | 743 | 6,000 |
2000/05/11 | 743 | 743 | 705 | 706 | 5,000 |
2000/05/10 | 730 | 743 | 730 | 743 | 6,000 |
2000/05/09 | 726 | 726 | 726 | 726 | 6,000 |
2000/05/08 | 711 | 726 | 711 | 726 | 3,000 |
2000/05/02 | 735 | 746 | 735 | 746 | 4,000 |
2000/05/01 | 711 | 730 | 711 | 729 | 5,000 |
2000/04/28 | 700 | 730 | 700 | 711 | 16,000 |
2000/04/27 | 705 | 705 | 700 | 700 | 10,000 |
2000/04/26 | 701 | 711 | 701 | 711 | 3,000 |
2000/04/25 | 723 | 723 | 700 | 700 | 8,000 |
2000/04/24 | 700 | 751 | 700 | 735 | 45,000 |
2000/04/21 | 701 | 711 | 700 | 700 | 5,000 |
2000/04/20 | 702 | 749 | 702 | 749 | 7,000 |
2000/04/19 | 750 | 750 | 700 | 702 | 12,000 |
2000/04/18 | 745 | 750 | 740 | 750 | 10,000 |
2000/04/17 | 700 | 715 | 700 | 715 | 12,000 |
2000/04/14 | 744 | 744 | 705 | 705 | 9,000 |
2000/04/13 | 750 | 750 | 740 | 745 | 24,000 |
2000/04/12 | 707 | 707 | 630 | 640 | 47,000 |
2000/04/11 | 720 | 720 | 705 | 705 | 20,000 |
2000/04/10 | 733 | 733 | 730 | 730 | 33,000 |
2000/04/07 | 745 | 745 | 730 | 730 | 34,000 |
2000/04/06 | 754 | 754 | 745 | 745 | 24,000 |
2000/04/05 | 741 | 755 | 741 | 755 | 14,000 |
2000/04/04 | 744 | 745 | 740 | 740 | 21,000 |
2000/04/03 | 750 | 750 | 741 | 741 | 7,000 |
2000/03/31 | 750 | 750 | 742 | 750 | 10,000 |
2000/03/30 | 771 | 772 | 753 | 753 | 12,000 |
2000/03/29 | 754 | 773 | 754 | 773 | 9,000 |
2000/03/28 | 779 | 779 | 750 | 750 | 4,000 |
2000/03/27 | 799 | 799 | 780 | 780 | 10,000 |
2000/03/24 | 793 | 793 | 763 | 789 | 35,000 |
2000/03/23 | 808 | 808 | 797 | 799 | 29,000 |
2000/03/22 | 814 | 814 | 810 | 810 | 56,000 |
2000/03/21 | 818 | 820 | 818 | 819 | 5,000 |
2000/03/17 | 825 | 825 | 807 | 819 | 14,000 |
2000/03/16 | 815 | 820 | 815 | 820 | 5,000 |
2000/03/15 | 800 | 825 | 800 | 825 | 45,000 |
2000/03/14 | 800 | 800 | 799 | 800 | 7,000 |
2000/03/13 | 800 | 800 | 790 | 800 | 10,000 |
2000/03/10 | 810 | 810 | 786 | 805 | 67,000 |
2000/03/09 | 793 | 793 | 790 | 790 | 11,000 |
2000/03/08 | 806 | 806 | 793 | 793 | 5,000 |
2000/03/07 | 800 | 807 | 800 | 806 | 26,000 |
2000/03/06 | 790 | 800 | 790 | 800 | 6,000 |
2000/03/03 | 794 | 794 | 794 | 794 | 1,000 |
2000/03/02 | 800 | 800 | 794 | 794 | 10,000 |
2000/03/01 | 799 | 799 | 799 | 799 | 1,000 |
2000/02/29 | 808 | 810 | 790 | 800 | 19,000 |
2000/02/28 | 800 | 800 | 798 | 798 | 4,000 |
2000/02/25 | 795 | 798 | 785 | 798 | 17,000 |
2000/02/24 | 780 | 798 | 780 | 781 | 38,000 |
2000/02/23 | 790 | 790 | 789 | 790 | 8,000 |
2000/02/22 | 789 | 789 | 785 | 788 | 8,000 |
2000/02/21 | 785 | 789 | 785 | 789 | 3,000 |
2000/02/18 | 785 | 785 | 785 | 785 | 3,000 |
2000/02/17 | 795 | 798 | 785 | 785 | 8,000 |
2000/02/16 | 815 | 815 | 800 | 800 | 14,000 |
2000/02/15 | 818 | 819 | 818 | 818 | 5,000 |
2000/02/14 | 810 | 815 | 810 | 815 | 2,000 |
2000/02/10 | 810 | 811 | 810 | 810 | 4,000 |
2000/02/09 | 815 | 815 | 800 | 800 | 13,000 |
2000/02/07 | 816 | 816 | 816 | 816 | 2,000 |
2000/02/04 | 805 | 825 | 805 | 816 | 5,000 |
2000/02/03 | 820 | 830 | 820 | 825 | 5,000 |
2000/02/02 | 820 | 820 | 817 | 820 | 7,000 |
2000/02/01 | 820 | 820 | 800 | 800 | 7,000 |
2000/01/31 | 800 | 820 | 800 | 820 | 11,000 |
2000/01/28 | 800 | 800 | 800 | 800 | 2,000 |
2000/01/27 | 820 | 820 | 800 | 800 | 4,000 |
2000/01/26 | 800 | 820 | 800 | 820 | 7,000 |
2000/01/25 | 800 | 800 | 800 | 800 | 1,000 |
2000/01/24 | 800 | 805 | 800 | 800 | 36,000 |
2000/01/21 | 800 | 800 | 790 | 790 | 2,000 |
2000/01/20 | 800 | 800 | 800 | 800 | 4,000 |
2000/01/19 | 800 | 820 | 800 | 820 | 21,000 |
2000/01/18 | 800 | 800 | 780 | 800 | 9,000 |
2000/01/17 | 799 | 799 | 799 | 799 | 1,000 |
2000/01/14 | 799 | 799 | 799 | 799 | 3,000 |
2000/01/13 | 799 | 799 | 799 | 799 | 2,000 |
2000/01/12 | 800 | 800 | 800 | 800 | 2,000 |
2000/01/11 | 800 | 800 | 800 | 800 | 3,000 |
2000/01/07 | 751 | 800 | 751 | 800 | 9,000 |
2000/01/06 | 750 | 751 | 750 | 751 | 5,000 |
2000/01/05 | 769 | 769 | 769 | 769 | 1,000 |
2000/01/04 | 770 | 770 | 770 | 770 | 3,000 |