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 |
---|---|---|---|---|---|
2002/12/30 | 840 | 840 | 839 | 840 | 7,000 |
2002/12/27 | 843 | 843 | 829 | 837 | 24,000 |
2002/12/26 | 833 | 833 | 833 | 833 | 1,000 |
2002/12/25 | 835 | 835 | 825 | 825 | 12,000 |
2002/12/24 | 811 | 825 | 811 | 825 | 14,000 |
2002/12/20 | 800 | 810 | 799 | 807 | 25,000 |
2002/12/19 | 800 | 800 | 790 | 799 | 22,000 |
2002/12/18 | 806 | 806 | 800 | 800 | 17,000 |
2002/12/17 | 803 | 816 | 801 | 816 | 15,000 |
2002/12/16 | 810 | 810 | 800 | 800 | 15,000 |
2002/12/13 | 810 | 811 | 805 | 811 | 69,000 |
2002/12/12 | 809 | 815 | 809 | 815 | 6,000 |
2002/12/11 | 805 | 811 | 801 | 808 | 14,000 |
2002/12/10 | 821 | 832 | 800 | 800 | 42,000 |
2002/12/09 | 830 | 830 | 820 | 821 | 7,000 |
2002/12/06 | 849 | 849 | 844 | 848 | 21,000 |
2002/12/05 | 844 | 849 | 844 | 849 | 36,000 |
2002/12/04 | 845 | 850 | 840 | 844 | 25,000 |
2002/12/03 | 839 | 844 | 838 | 844 | 14,000 |
2002/12/02 | 839 | 839 | 828 | 828 | 27,000 |
2002/11/29 | 825 | 839 | 821 | 839 | 28,000 |
2002/11/28 | 824 | 825 | 815 | 815 | 16,000 |
2002/11/27 | 813 | 823 | 813 | 823 | 19,000 |
2002/11/26 | 840 | 840 | 816 | 823 | 9,000 |
2002/11/25 | 809 | 840 | 809 | 840 | 22,000 |
2002/11/22 | 803 | 811 | 798 | 799 | 26,000 |
2002/11/21 | 817 | 817 | 800 | 800 | 26,000 |
2002/11/20 | 794 | 820 | 794 | 820 | 38,000 |
2002/11/19 | 791 | 796 | 791 | 794 | 16,000 |
2002/11/18 | 827 | 827 | 810 | 820 | 13,000 |
2002/11/15 | 820 | 830 | 820 | 829 | 31,000 |
2002/11/14 | 835 | 835 | 810 | 810 | 8,000 |
2002/11/13 | 840 | 840 | 820 | 825 | 10,000 |
2002/11/12 | 812 | 840 | 812 | 840 | 14,000 |
2002/11/11 | 843 | 843 | 819 | 819 | 12,000 |
2002/11/08 | 850 | 850 | 842 | 849 | 9,000 |
2002/11/07 | 845 | 850 | 839 | 850 | 15,000 |
2002/11/06 | 836 | 847 | 836 | 844 | 19,000 |
2002/11/05 | 839 | 839 | 828 | 837 | 39,000 |
2002/11/01 | 835 | 839 | 818 | 839 | 11,000 |
2002/10/31 | 839 | 839 | 830 | 833 | 14,000 |
2002/10/30 | 824 | 839 | 821 | 839 | 20,000 |
2002/10/29 | 818 | 825 | 818 | 825 | 9,000 |
2002/10/28 | 807 | 819 | 807 | 819 | 19,000 |
2002/10/25 | 819 | 819 | 811 | 813 | 4,000 |
2002/10/24 | 838 | 838 | 818 | 820 | 8,000 |
2002/10/23 | 819 | 839 | 800 | 836 | 13,000 |
2002/10/22 | 840 | 840 | 806 | 807 | 12,000 |
2002/10/21 | 827 | 840 | 820 | 839 | 23,000 |
2002/10/18 | 811 | 825 | 811 | 825 | 11,000 |
2002/10/17 | 822 | 830 | 810 | 810 | 14,000 |
2002/10/16 | 824 | 824 | 818 | 818 | 16,000 |
2002/10/15 | 815 | 820 | 815 | 819 | 9,000 |
2002/10/11 | 810 | 819 | 810 | 813 | 10,000 |
2002/10/10 | 810 | 810 | 781 | 800 | 13,000 |
2002/10/09 | 801 | 810 | 792 | 810 | 6,000 |
2002/10/08 | 811 | 811 | 798 | 802 | 18,000 |
2002/10/07 | 840 | 840 | 820 | 820 | 35,000 |
2002/10/04 | 831 | 840 | 823 | 840 | 11,000 |
2002/10/03 | 841 | 842 | 831 | 831 | 15,000 |
2002/10/02 | 842 | 842 | 842 | 842 | 9,000 |
2002/10/01 | 841 | 842 | 832 | 832 | 21,000 |
2002/09/30 | 842 | 843 | 835 | 842 | 17,000 |
2002/09/27 | 835 | 843 | 831 | 842 | 20,000 |
2002/09/26 | 820 | 825 | 820 | 824 | 20,000 |
2002/09/25 | 819 | 820 | 811 | 820 | 3,000 |
2002/09/24 | 830 | 846 | 810 | 845 | 30,000 |
2002/09/20 | 815 | 830 | 815 | 830 | 25,000 |
2002/09/19 | 809 | 816 | 807 | 815 | 22,000 |
2002/09/18 | 800 | 809 | 800 | 809 | 7,000 |
2002/09/17 | 800 | 815 | 800 | 815 | 34,000 |
2002/09/13 | 773 | 796 | 773 | 796 | 80,000 |
2002/09/12 | 801 | 803 | 800 | 803 | 17,000 |
2002/09/11 | 800 | 800 | 800 | 800 | 15,000 |
2002/09/10 | 804 | 807 | 798 | 798 | 21,000 |
2002/09/09 | 802 | 809 | 802 | 804 | 14,000 |
2002/09/06 | 805 | 806 | 801 | 801 | 37,000 |
2002/09/05 | 797 | 805 | 792 | 805 | 24,000 |
2002/09/04 | 785 | 792 | 785 | 792 | 18,000 |
2002/09/03 | 792 | 799 | 782 | 799 | 28,000 |
2002/09/02 | 793 | 799 | 791 | 792 | 15,000 |
2002/08/30 | 800 | 800 | 790 | 791 | 21,000 |
2002/08/29 | 801 | 801 | 790 | 790 | 34,000 |
2002/08/28 | 804 | 804 | 791 | 791 | 17,000 |
2002/08/27 | 810 | 810 | 793 | 796 | 13,000 |
2002/08/26 | 809 | 810 | 808 | 810 | 13,000 |
2002/08/23 | 796 | 799 | 796 | 797 | 7,000 |
2002/08/22 | 815 | 815 | 799 | 806 | 11,000 |
2002/08/21 | 805 | 815 | 805 | 815 | 9,000 |
2002/08/20 | 791 | 803 | 790 | 790 | 9,000 |
2002/08/19 | 801 | 806 | 790 | 790 | 16,000 |
2002/08/16 | 810 | 810 | 800 | 801 | 8,000 |
2002/08/15 | 811 | 811 | 795 | 796 | 7,000 |
2002/08/14 | 809 | 809 | 791 | 791 | 6,000 |
2002/08/13 | 801 | 810 | 798 | 799 | 8,000 |
2002/08/12 | 820 | 820 | 800 | 800 | 7,000 |
2002/08/09 | 849 | 849 | 805 | 828 | 39,000 |
2002/08/08 | 810 | 810 | 805 | 808 | 29,000 |
2002/08/07 | 806 | 810 | 805 | 805 | 17,000 |
2002/08/06 | 806 | 811 | 805 | 805 | 15,000 |
2002/08/05 | 800 | 805 | 798 | 805 | 12,000 |
2002/08/02 | 794 | 800 | 790 | 798 | 18,000 |
2002/08/01 | 818 | 818 | 797 | 797 | 5,000 |
2002/07/31 | 810 | 810 | 798 | 798 | 18,000 |
2002/07/30 | 796 | 800 | 796 | 800 | 8,000 |
2002/07/29 | 786 | 800 | 785 | 794 | 27,000 |
2002/07/26 | 793 | 803 | 781 | 781 | 21,000 |
2002/07/25 | 799 | 807 | 798 | 798 | 10,000 |
2002/07/24 | 803 | 803 | 792 | 793 | 14,000 |
2002/07/23 | 810 | 810 | 803 | 805 | 6,000 |
2002/07/22 | 850 | 855 | 820 | 820 | 16,000 |
2002/07/19 | 860 | 860 | 821 | 860 | 38,000 |
2002/07/18 | 824 | 860 | 810 | 840 | 42,000 |
2002/07/17 | 822 | 824 | 795 | 824 | 21,000 |
2002/07/16 | 800 | 823 | 786 | 823 | 22,000 |
2002/07/15 | 812 | 812 | 803 | 803 | 9,000 |
2002/07/12 | 829 | 829 | 796 | 801 | 18,000 |
2002/07/11 | 860 | 865 | 821 | 830 | 46,000 |
2002/07/10 | 846 | 860 | 837 | 860 | 53,000 |
2002/07/09 | 812 | 846 | 812 | 836 | 34,000 |
2002/07/08 | 806 | 809 | 799 | 802 | 27,000 |
2002/07/05 | 782 | 786 | 780 | 786 | 22,000 |
2002/07/04 | 818 | 818 | 760 | 780 | 21,000 |
2002/07/03 | 768 | 820 | 758 | 820 | 20,000 |
2002/07/02 | 764 | 764 | 746 | 758 | 22,000 |
2002/07/01 | 750 | 760 | 750 | 754 | 27,000 |
2002/06/28 | 750 | 760 | 746 | 750 | 36,000 |
2002/06/27 | 751 | 751 | 740 | 740 | 32,000 |
2002/06/26 | 750 | 760 | 748 | 757 | 22,000 |
2002/06/25 | 788 | 788 | 750 | 750 | 43,000 |
2002/06/24 | 770 | 798 | 770 | 798 | 11,000 |
2002/06/21 | 762 | 772 | 762 | 770 | 12,000 |
2002/06/20 | 761 | 777 | 759 | 776 | 8,000 |
2002/06/19 | 786 | 786 | 760 | 760 | 30,000 |
2002/06/18 | 790 | 800 | 767 | 785 | 18,000 |
2002/06/17 | 804 | 804 | 770 | 770 | 38,000 |
2002/06/14 | 811 | 821 | 804 | 804 | 118,000 |
2002/06/13 | 871 | 871 | 860 | 861 | 18,000 |
2002/06/11 | 940 | 940 | 905 | 905 | 28,000 |
2002/06/10 | 874 | 890 | 874 | 890 | 3,000 |
2002/06/07 | 872 | 880 | 872 | 873 | 10,000 |
2002/06/06 | 890 | 897 | 870 | 870 | 22,000 |
2002/06/05 | 870 | 880 | 870 | 870 | 14,000 |
2002/06/04 | 861 | 866 | 860 | 866 | 18,000 |
2002/06/03 | 902 | 902 | 860 | 868 | 14,000 |
2002/05/31 | 920 | 920 | 900 | 902 | 15,000 |
2002/05/30 | 911 | 919 | 910 | 911 | 24,000 |
2002/05/29 | 913 | 940 | 913 | 930 | 35,000 |
2002/05/28 | 933 | 935 | 901 | 912 | 35,000 |
2002/05/27 | 930 | 970 | 930 | 931 | 29,000 |
2002/05/24 | 1,006 | 1,030 | 955 | 959 | 61,000 |
2002/05/23 | 1,110 | 1,110 | 985 | 1,005 | 234,000 |
2002/05/21 | 920 | 920 | 891 | 910 | 27,000 |
2002/05/20 | 950 | 955 | 930 | 947 | 43,000 |
2002/05/17 | 919 | 950 | 861 | 950 | 87,000 |
2002/05/16 | 962 | 999 | 920 | 930 | 168,000 |
2002/05/15 | 942 | 942 | 941 | 942 | 166,000 |
2002/05/14 | 751 | 842 | 751 | 842 | 66,000 |
2002/05/13 | 774 | 774 | 742 | 742 | 20,000 |
2002/05/10 | 787 | 787 | 779 | 784 | 14,000 |
2002/05/09 | 810 | 810 | 781 | 788 | 24,000 |
2002/05/08 | 820 | 869 | 771 | 820 | 113,000 |
2002/05/07 | 820 | 820 | 810 | 820 | 123,000 |
2002/05/02 | 721 | 724 | 718 | 720 | 16,000 |
2002/05/01 | 720 | 722 | 720 | 721 | 11,000 |
2002/04/30 | 726 | 728 | 722 | 722 | 11,000 |
2002/04/26 | 723 | 730 | 720 | 726 | 13,000 |
2002/04/25 | 723 | 726 | 723 | 726 | 9,000 |
2002/04/24 | 735 | 735 | 722 | 722 | 19,000 |
2002/04/23 | 749 | 749 | 731 | 731 | 5,000 |
2002/04/22 | 749 | 749 | 746 | 749 | 7,000 |
2002/04/19 | 742 | 750 | 742 | 750 | 7,000 |
2002/04/18 | 744 | 745 | 742 | 742 | 7,000 |
2002/04/17 | 744 | 744 | 744 | 744 | 2,000 |
2002/04/16 | 744 | 749 | 744 | 749 | 7,000 |
2002/04/15 | 749 | 749 | 720 | 720 | 6,000 |
2002/04/12 | 738 | 738 | 726 | 736 | 8,000 |
2002/04/11 | 733 | 737 | 730 | 737 | 4,000 |
2002/04/10 | 750 | 750 | 745 | 749 | 12,000 |
2002/04/09 | 746 | 746 | 726 | 726 | 8,000 |
2002/04/08 | 750 | 750 | 749 | 749 | 12,000 |
2002/04/05 | 746 | 746 | 746 | 746 | 36,000 |
2002/04/04 | 745 | 750 | 743 | 746 | 22,000 |
2002/04/03 | 725 | 745 | 725 | 745 | 5,000 |
2002/04/02 | 723 | 725 | 700 | 725 | 20,000 |
2002/04/01 | 731 | 745 | 723 | 723 | 7,000 |
2002/03/29 | 750 | 750 | 720 | 721 | 23,000 |
2002/03/28 | 751 | 751 | 747 | 751 | 3,000 |
2002/03/27 | 742 | 769 | 740 | 757 | 13,000 |
2002/03/26 | 741 | 742 | 730 | 742 | 9,000 |
2002/03/25 | 750 | 778 | 738 | 742 | 34,000 |
2002/03/22 | 738 | 740 | 738 | 740 | 35,000 |
2002/03/20 | 745 | 749 | 736 | 737 | 40,000 |
2002/03/19 | 740 | 748 | 740 | 745 | 49,000 |
2002/03/18 | 748 | 748 | 736 | 736 | 40,000 |
2002/03/15 | 750 | 757 | 748 | 750 | 25,000 |
2002/03/14 | 759 | 759 | 743 | 745 | 13,000 |
2002/03/13 | 761 | 770 | 760 | 760 | 20,000 |
2002/03/12 | 779 | 779 | 761 | 761 | 16,000 |
2002/03/11 | 780 | 780 | 770 | 779 | 17,000 |
2002/03/08 | 760 | 789 | 760 | 780 | 94,000 |
2002/03/07 | 780 | 799 | 779 | 779 | 17,000 |
2002/03/06 | 790 | 790 | 790 | 790 | 12,000 |
2002/03/05 | 800 | 800 | 797 | 800 | 54,000 |
2002/03/04 | 800 | 800 | 794 | 800 | 15,000 |
2002/03/01 | 800 | 800 | 796 | 796 | 23,000 |
2002/02/28 | 800 | 800 | 782 | 800 | 33,000 |
2002/02/27 | 780 | 800 | 779 | 800 | 29,000 |
2002/02/26 | 780 | 780 | 780 | 780 | 12,000 |
2002/02/25 | 780 | 781 | 779 | 780 | 9,000 |
2002/02/22 | 790 | 790 | 780 | 780 | 6,000 |
2002/02/21 | 780 | 780 | 780 | 780 | 16,000 |
2002/02/20 | 782 | 787 | 782 | 787 | 6,000 |
2002/02/19 | 790 | 790 | 772 | 782 | 12,000 |
2002/02/18 | 786 | 790 | 785 | 785 | 3,000 |
2002/02/15 | 798 | 798 | 775 | 786 | 17,000 |
2002/02/14 | 766 | 800 | 766 | 799 | 18,000 |
2002/02/13 | 750 | 759 | 750 | 756 | 24,000 |
2002/02/12 | 745 | 748 | 744 | 748 | 14,000 |
2002/02/08 | 743 | 743 | 725 | 727 | 26,000 |
2002/02/07 | 740 | 740 | 734 | 734 | 6,000 |
2002/02/06 | 720 | 727 | 720 | 727 | 9,000 |
2002/02/05 | 730 | 732 | 721 | 724 | 50,000 |
2002/02/04 | 730 | 730 | 730 | 730 | 5,000 |
2002/02/01 | 736 | 736 | 725 | 725 | 7,000 |
2002/01/31 | 745 | 745 | 725 | 725 | 18,000 |
2002/01/30 | 739 | 745 | 731 | 731 | 7,000 |
2002/01/29 | 730 | 739 | 730 | 739 | 5,000 |
2002/01/28 | 741 | 741 | 741 | 741 | 7,000 |
2002/01/25 | 727 | 727 | 727 | 727 | 2,000 |
2002/01/24 | 727 | 728 | 726 | 728 | 6,000 |
2002/01/23 | 741 | 741 | 739 | 740 | 5,000 |
2002/01/22 | 745 | 745 | 727 | 737 | 14,000 |
2002/01/21 | 744 | 745 | 738 | 745 | 28,000 |
2002/01/18 | 720 | 745 | 720 | 745 | 15,000 |
2002/01/17 | 733 | 733 | 720 | 730 | 8,000 |
2002/01/16 | 722 | 724 | 722 | 724 | 5,000 |
2002/01/15 | 730 | 731 | 721 | 721 | 9,000 |
2002/01/11 | 745 | 745 | 718 | 718 | 29,000 |
2002/01/10 | 720 | 727 | 720 | 726 | 8,000 |
2002/01/09 | 720 | 728 | 720 | 728 | 7,000 |
2002/01/08 | 727 | 727 | 720 | 720 | 8,000 |
2002/01/07 | 743 | 743 | 723 | 723 | 59,000 |
2002/01/04 | 740 | 740 | 740 | 740 | 1,000 |