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 |
---|---|---|---|---|---|
2001/12/28 | 731 | 739 | 731 | 739 | 10,000 |
2001/12/27 | 728 | 728 | 725 | 726 | 8,000 |
2001/12/26 | 728 | 728 | 725 | 725 | 6,000 |
2001/12/25 | 725 | 730 | 725 | 725 | 5,000 |
2001/12/21 | 736 | 736 | 721 | 725 | 17,000 |
2001/12/20 | 733 | 736 | 724 | 736 | 17,000 |
2001/12/19 | 730 | 733 | 726 | 732 | 13,000 |
2001/12/18 | 736 | 736 | 721 | 730 | 7,000 |
2001/12/17 | 730 | 733 | 717 | 733 | 10,000 |
2001/12/14 | 718 | 732 | 718 | 732 | 59,000 |
2001/12/13 | 738 | 738 | 736 | 738 | 10,000 |
2001/12/12 | 740 | 740 | 730 | 737 | 11,000 |
2001/12/11 | 735 | 735 | 720 | 720 | 20,000 |
2001/12/10 | 715 | 735 | 715 | 735 | 9,000 |
2001/12/07 | 740 | 740 | 732 | 735 | 15,000 |
2001/12/06 | 732 | 732 | 729 | 732 | 6,000 |
2001/12/05 | 734 | 735 | 729 | 730 | 50,000 |
2001/12/04 | 727 | 732 | 726 | 732 | 10,000 |
2001/12/03 | 726 | 730 | 717 | 726 | 11,000 |
2001/11/30 | 732 | 732 | 716 | 716 | 21,000 |
2001/11/29 | 722 | 722 | 722 | 722 | 2,000 |
2001/11/28 | 729 | 729 | 729 | 729 | 1,000 |
2001/11/27 | 730 | 730 | 730 | 730 | 3,000 |
2001/11/26 | 720 | 729 | 718 | 729 | 29,000 |
2001/11/22 | 721 | 735 | 721 | 735 | 7,000 |
2001/11/21 | 726 | 726 | 726 | 726 | 2,000 |
2001/11/20 | 732 | 734 | 729 | 729 | 5,000 |
2001/11/19 | 722 | 722 | 722 | 722 | 3,000 |
2001/11/16 | 733 | 735 | 729 | 729 | 11,000 |
2001/11/15 | 733 | 733 | 732 | 732 | 4,000 |
2001/11/14 | 733 | 733 | 722 | 722 | 4,000 |
2001/11/13 | 725 | 725 | 725 | 725 | 3,000 |
2001/11/12 | 726 | 734 | 720 | 720 | 8,000 |
2001/11/09 | 732 | 732 | 727 | 727 | 2,000 |
2001/11/08 | 730 | 734 | 730 | 734 | 13,000 |
2001/11/07 | 730 | 730 | 730 | 730 | 5,000 |
2001/11/06 | 727 | 730 | 727 | 730 | 29,000 |
2001/11/05 | 716 | 727 | 716 | 727 | 12,000 |
2001/11/02 | 720 | 729 | 716 | 716 | 18,000 |
2001/11/01 | 731 | 731 | 716 | 716 | 13,000 |
2001/10/31 | 734 | 734 | 731 | 731 | 14,000 |
2001/10/30 | 715 | 736 | 715 | 734 | 15,000 |
2001/10/29 | 743 | 743 | 716 | 716 | 5,000 |
2001/10/26 | 744 | 747 | 743 | 745 | 31,000 |
2001/10/25 | 744 | 745 | 743 | 743 | 27,000 |
2001/10/24 | 737 | 745 | 734 | 745 | 21,000 |
2001/10/23 | 725 | 737 | 725 | 737 | 11,000 |
2001/10/22 | 719 | 725 | 718 | 725 | 6,000 |
2001/10/19 | 710 | 730 | 710 | 730 | 4,000 |
2001/10/18 | 712 | 723 | 712 | 723 | 5,000 |
2001/10/17 | 712 | 715 | 712 | 715 | 4,000 |
2001/10/16 | 722 | 722 | 710 | 714 | 6,000 |
2001/10/15 | 720 | 739 | 720 | 739 | 26,000 |
2001/10/12 | 735 | 735 | 720 | 720 | 4,000 |
2001/10/11 | 736 | 736 | 728 | 735 | 7,000 |
2001/10/10 | 730 | 735 | 729 | 730 | 12,000 |
2001/10/09 | 749 | 749 | 725 | 725 | 5,000 |
2001/10/05 | 749 | 749 | 745 | 745 | 40,000 |
2001/10/04 | 744 | 745 | 734 | 745 | 16,000 |
2001/10/03 | 744 | 745 | 744 | 744 | 19,000 |
2001/10/02 | 748 | 748 | 743 | 745 | 15,000 |
2001/10/01 | 749 | 749 | 743 | 745 | 17,000 |
2001/09/28 | 726 | 749 | 718 | 749 | 16,000 |
2001/09/27 | 720 | 720 | 706 | 716 | 5,000 |
2001/09/26 | 720 | 720 | 710 | 720 | 6,000 |
2001/09/25 | 735 | 735 | 710 | 721 | 12,000 |
2001/09/21 | 720 | 745 | 720 | 745 | 6,000 |
2001/09/20 | 748 | 748 | 715 | 730 | 20,000 |
2001/09/19 | 715 | 729 | 715 | 729 | 7,000 |
2001/09/18 | 715 | 718 | 715 | 717 | 8,000 |
2001/09/17 | 732 | 732 | 715 | 720 | 9,000 |
2001/09/14 | 749 | 749 | 740 | 748 | 29,000 |
2001/09/13 | 716 | 750 | 715 | 750 | 17,000 |
2001/09/12 | 715 | 715 | 710 | 715 | 14,000 |
2001/09/11 | 737 | 737 | 715 | 720 | 8,000 |
2001/09/10 | 737 | 740 | 737 | 737 | 24,000 |
2001/09/07 | 738 | 740 | 737 | 737 | 20,000 |
2001/09/06 | 728 | 737 | 728 | 737 | 12,000 |
2001/09/05 | 712 | 728 | 712 | 728 | 8,000 |
2001/09/04 | 710 | 711 | 705 | 711 | 6,000 |
2001/09/03 | 726 | 726 | 725 | 725 | 14,000 |
2001/08/31 | 728 | 750 | 728 | 750 | 16,000 |
2001/08/30 | 728 | 728 | 726 | 728 | 8,000 |
2001/08/29 | 728 | 728 | 728 | 728 | 3,000 |
2001/08/28 | 740 | 740 | 730 | 740 | 8,000 |
2001/08/27 | 735 | 738 | 735 | 735 | 6,000 |
2001/08/24 | 728 | 735 | 728 | 735 | 3,000 |
2001/08/23 | 730 | 730 | 728 | 730 | 4,000 |
2001/08/22 | 730 | 730 | 726 | 726 | 3,000 |
2001/08/20 | 735 | 735 | 726 | 726 | 6,000 |
2001/08/17 | 733 | 740 | 726 | 726 | 11,000 |
2001/08/16 | 740 | 740 | 734 | 734 | 3,000 |
2001/08/15 | 730 | 732 | 730 | 732 | 2,000 |
2001/08/14 | 735 | 735 | 735 | 735 | 2,000 |
2001/08/13 | 735 | 735 | 735 | 735 | 1,000 |
2001/08/10 | 725 | 740 | 725 | 736 | 11,000 |
2001/08/09 | 738 | 738 | 737 | 737 | 6,000 |
2001/08/08 | 740 | 740 | 725 | 738 | 3,000 |
2001/08/07 | 735 | 740 | 725 | 740 | 67,000 |
2001/08/06 | 730 | 733 | 729 | 733 | 15,000 |
2001/08/03 | 730 | 730 | 729 | 729 | 2,000 |
2001/08/02 | 740 | 740 | 734 | 738 | 17,000 |
2001/08/01 | 737 | 740 | 736 | 740 | 18,000 |
2001/07/31 | 730 | 736 | 729 | 736 | 13,000 |
2001/07/30 | 728 | 728 | 727 | 727 | 8,000 |
2001/07/27 | 726 | 728 | 726 | 728 | 7,000 |
2001/07/26 | 721 | 723 | 719 | 723 | 13,000 |
2001/07/25 | 717 | 719 | 715 | 719 | 27,000 |
2001/07/24 | 723 | 723 | 712 | 715 | 35,000 |
2001/07/23 | 710 | 721 | 710 | 721 | 15,000 |
2001/07/19 | 723 | 723 | 710 | 711 | 8,000 |
2001/07/18 | 723 | 723 | 723 | 723 | 2,000 |
2001/07/17 | 720 | 720 | 720 | 720 | 8,000 |
2001/07/16 | 730 | 730 | 720 | 722 | 3,000 |
2001/07/13 | 722 | 728 | 722 | 728 | 3,000 |
2001/07/12 | 730 | 730 | 720 | 720 | 4,000 |
2001/07/11 | 743 | 743 | 720 | 720 | 17,000 |
2001/07/10 | 715 | 748 | 715 | 743 | 13,000 |
2001/07/09 | 713 | 720 | 712 | 715 | 8,000 |
2001/07/06 | 716 | 720 | 711 | 711 | 6,000 |
2001/07/05 | 723 | 723 | 723 | 723 | 4,000 |
2001/07/04 | 713 | 723 | 713 | 723 | 4,000 |
2001/07/03 | 730 | 732 | 725 | 731 | 8,000 |
2001/07/02 | 744 | 744 | 730 | 730 | 11,000 |
2001/06/29 | 750 | 750 | 735 | 743 | 30,000 |
2001/06/28 | 735 | 740 | 734 | 735 | 31,000 |
2001/06/27 | 735 | 740 | 733 | 734 | 17,000 |
2001/06/26 | 735 | 737 | 732 | 733 | 38,000 |
2001/06/25 | 723 | 735 | 723 | 732 | 11,000 |
2001/06/22 | 712 | 720 | 712 | 720 | 8,000 |
2001/06/20 | 720 | 720 | 712 | 712 | 4,000 |
2001/06/19 | 719 | 721 | 710 | 720 | 6,000 |
2001/06/18 | 712 | 719 | 712 | 719 | 3,000 |
2001/06/15 | 705 | 721 | 705 | 721 | 4,000 |
2001/06/14 | 703 | 705 | 703 | 705 | 2,000 |
2001/06/13 | 702 | 703 | 702 | 703 | 5,000 |
2001/06/12 | 729 | 729 | 720 | 720 | 4,000 |
2001/06/11 | 732 | 732 | 732 | 732 | 2,000 |
2001/06/08 | 735 | 735 | 732 | 732 | 69,000 |
2001/06/07 | 730 | 730 | 724 | 724 | 5,000 |
2001/06/06 | 725 | 726 | 725 | 726 | 2,000 |
2001/06/05 | 729 | 730 | 725 | 730 | 11,000 |
2001/06/04 | 720 | 720 | 720 | 720 | 1,000 |
2001/06/01 | 711 | 730 | 690 | 729 | 19,000 |
2001/05/31 | 713 | 713 | 710 | 710 | 2,000 |
2001/05/30 | 710 | 710 | 710 | 710 | 1,000 |
2001/05/29 | 729 | 730 | 710 | 710 | 37,000 |
2001/05/28 | 729 | 729 | 729 | 729 | 3,000 |
2001/05/25 | 715 | 719 | 715 | 716 | 7,000 |
2001/05/24 | 720 | 720 | 715 | 715 | 10,000 |
2001/05/23 | 720 | 720 | 715 | 715 | 5,000 |
2001/05/22 | 730 | 732 | 710 | 710 | 17,000 |
2001/05/21 | 710 | 715 | 710 | 715 | 4,000 |
2001/05/18 | 710 | 710 | 710 | 710 | 6,000 |
2001/05/17 | 686 | 710 | 686 | 710 | 6,000 |
2001/05/16 | 690 | 690 | 685 | 685 | 8,000 |
2001/05/15 | 710 | 710 | 690 | 690 | 13,000 |
2001/05/14 | 710 | 715 | 710 | 715 | 4,000 |
2001/05/11 | 704 | 704 | 698 | 700 | 22,000 |
2001/05/09 | 700 | 711 | 698 | 702 | 13,000 |
2001/05/08 | 729 | 729 | 700 | 711 | 21,000 |
2001/05/07 | 739 | 739 | 739 | 739 | 1,000 |
2001/05/02 | 721 | 735 | 690 | 735 | 22,000 |
2001/05/01 | 735 | 740 | 703 | 721 | 22,000 |
2001/04/27 | 740 | 740 | 723 | 723 | 11,000 |
2001/04/26 | 739 | 740 | 737 | 740 | 10,000 |
2001/04/25 | 735 | 739 | 700 | 739 | 22,000 |
2001/04/24 | 721 | 739 | 720 | 735 | 44,000 |
2001/04/23 | 720 | 720 | 720 | 720 | 6,000 |
2001/04/20 | 739 | 740 | 695 | 700 | 16,000 |
2001/04/19 | 697 | 740 | 697 | 740 | 16,000 |
2001/04/18 | 702 | 720 | 701 | 717 | 9,000 |
2001/04/17 | 690 | 691 | 690 | 691 | 3,000 |
2001/04/16 | 700 | 700 | 690 | 690 | 2,000 |
2001/04/13 | 713 | 713 | 700 | 700 | 4,000 |
2001/04/12 | 707 | 713 | 707 | 713 | 4,000 |
2001/04/11 | 715 | 715 | 657 | 657 | 16,000 |
2001/04/10 | 715 | 717 | 714 | 717 | 10,000 |
2001/04/09 | 712 | 715 | 712 | 715 | 7,000 |
2001/04/06 | 712 | 712 | 712 | 712 | 3,000 |
2001/04/05 | 710 | 744 | 705 | 705 | 22,000 |
2001/04/04 | 697 | 710 | 680 | 699 | 13,000 |
2001/04/03 | 680 | 682 | 680 | 682 | 10,000 |
2001/04/02 | 671 | 683 | 657 | 680 | 10,000 |
2001/03/30 | 720 | 720 | 680 | 680 | 14,000 |
2001/03/29 | 716 | 720 | 710 | 720 | 10,000 |
2001/03/28 | 735 | 736 | 715 | 716 | 14,000 |
2001/03/27 | 723 | 740 | 720 | 737 | 28,000 |
2001/03/26 | 709 | 740 | 700 | 723 | 43,000 |
2001/03/23 | 708 | 710 | 707 | 708 | 42,000 |
2001/03/22 | 690 | 740 | 690 | 708 | 29,000 |
2001/03/21 | 650 | 690 | 650 | 690 | 37,000 |
2001/03/19 | 650 | 661 | 650 | 661 | 5,000 |
2001/03/16 | 634 | 640 | 634 | 637 | 14,000 |
2001/03/15 | 610 | 629 | 610 | 629 | 10,000 |
2001/03/14 | 609 | 625 | 609 | 625 | 7,000 |
2001/03/13 | 617 | 617 | 600 | 600 | 33,000 |
2001/03/12 | 616 | 626 | 615 | 615 | 19,000 |
2001/03/09 | 616 | 616 | 616 | 616 | 68,000 |
2001/03/08 | 616 | 616 | 616 | 616 | 18,000 |
2001/03/07 | 616 | 616 | 616 | 616 | 37,000 |
2001/03/06 | 631 | 631 | 616 | 616 | 28,000 |
2001/03/05 | 630 | 631 | 630 | 630 | 26,000 |
2001/03/02 | 645 | 645 | 630 | 630 | 17,000 |
2001/03/01 | 645 | 645 | 641 | 645 | 8,000 |
2001/02/28 | 650 | 650 | 645 | 645 | 22,000 |
2001/02/27 | 650 | 650 | 650 | 650 | 6,000 |
2001/02/26 | 650 | 650 | 625 | 649 | 38,000 |
2001/02/23 | 655 | 655 | 650 | 650 | 69,000 |
2001/02/22 | 665 | 666 | 655 | 655 | 17,000 |
2001/02/21 | 665 | 670 | 665 | 670 | 6,000 |
2001/02/20 | 665 | 665 | 665 | 665 | 21,000 |
2001/02/19 | 650 | 669 | 650 | 667 | 4,000 |
2001/02/16 | 650 | 670 | 650 | 670 | 16,000 |
2001/02/15 | 648 | 655 | 641 | 655 | 15,000 |
2001/02/14 | 649 | 649 | 649 | 649 | 2,000 |
2001/02/13 | 637 | 649 | 635 | 635 | 30,000 |
2001/02/09 | 620 | 635 | 620 | 635 | 6,000 |
2001/02/08 | 650 | 650 | 618 | 620 | 14,000 |
2001/02/07 | 617 | 617 | 617 | 617 | 2,000 |
2001/02/06 | 616 | 617 | 616 | 617 | 7,000 |
2001/02/05 | 611 | 660 | 605 | 657 | 39,000 |
2001/02/02 | 602 | 611 | 601 | 611 | 14,000 |
2001/02/01 | 613 | 613 | 600 | 602 | 25,000 |
2001/01/31 | 602 | 610 | 600 | 603 | 26,000 |
2001/01/30 | 611 | 618 | 600 | 601 | 41,000 |
2001/01/29 | 611 | 620 | 599 | 599 | 24,000 |
2001/01/26 | 620 | 620 | 600 | 600 | 40,000 |
2001/01/25 | 630 | 631 | 610 | 610 | 57,000 |
2001/01/24 | 624 | 627 | 624 | 627 | 12,000 |
2001/01/23 | 625 | 627 | 622 | 624 | 10,000 |
2001/01/22 | 618 | 625 | 616 | 625 | 9,000 |
2001/01/19 | 610 | 619 | 601 | 617 | 11,000 |
2001/01/18 | 629 | 629 | 599 | 599 | 56,000 |
2001/01/17 | 605 | 630 | 605 | 629 | 4,000 |
2001/01/16 | 640 | 640 | 600 | 600 | 53,000 |
2001/01/15 | 650 | 650 | 600 | 630 | 19,000 |
2001/01/12 | 640 | 660 | 640 | 659 | 9,000 |
2001/01/11 | 670 | 670 | 600 | 607 | 27,000 |
2001/01/10 | 610 | 619 | 600 | 600 | 11,000 |
2001/01/09 | 640 | 640 | 610 | 610 | 15,000 |
2001/01/05 | 638 | 661 | 638 | 661 | 6,000 |
2001/01/04 | 664 | 664 | 659 | 659 | 2,000 |