日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 980 999 980 999 25,000
2004/12/29 975 976 970 974 12,000
2004/12/28 979 979 967 974 7,000
2004/12/27 963 975 963 975 20,000
2004/12/24 960 960 952 953 20,000
2004/12/22 953 954 943 948 15,000
2004/12/21 950 952 940 944 13,000
2004/12/20 944 944 936 940 20,000
2004/12/17 940 944 936 944 34,000
2004/12/16 940 940 936 938 4,000
2004/12/15 938 944 935 944 14,000
2004/12/14 944 950 943 945 20,000
2004/12/13 951 951 942 942 6,000
2004/12/10 950 950 945 950 51,000
2004/12/09 956 963 942 942 23,000
2004/12/08 966 980 953 953 25,000
2004/12/07 949 950 945 945 21,000
2004/12/06 958 962 950 950 46,000
2004/12/03 955 958 949 958 8,000
2004/12/02 950 960 950 950 20,000
2004/12/01 945 964 945 945 14,000
2004/11/30 953 953 946 946 8,000
2004/11/29 940 950 938 950 19,000
2004/11/26 946 948 939 939 27,000
2004/11/25 948 948 946 947 13,000
2004/11/24 947 948 942 942 10,000
2004/11/22 944 944 941 941 14,000
2004/11/19 950 952 942 942 13,000
2004/11/18 948 960 940 940 30,000
2004/11/17 960 961 946 947 17,000
2004/11/16 960 963 958 960 25,000
2004/11/15 951 960 951 959 20,000
2004/11/12 952 954 940 949 30,000
2004/11/11 958 965 953 953 16,000
2004/11/10 957 958 952 953 12,000
2004/11/09 951 962 950 958 17,000
2004/11/08 964 964 948 959 52,000
2004/11/05 958 969 958 964 32,000
2004/11/04 961 980 954 954 22,000
2004/11/02 951 955 950 953 17,000
2004/11/01 950 950 946 950 29,000
2004/10/29 946 949 942 948 16,000
2004/10/28 947 955 944 950 49,000
2004/10/27 956 965 945 945 25,000
2004/10/26 982 985 950 955 53,000
2004/10/25 973 984 973 983 23,000
2004/10/22 989 1,001 989 1,001 13,000
2004/10/21 985 1,000 985 990 13,000
2004/10/20 1,000 1,000 978 983 25,000
2004/10/19 1,004 1,015 1,004 1,005 13,000
2004/10/18 1,020 1,027 1,004 1,004 13,000
2004/10/15 1,038 1,038 1,003 1,003 22,000
2004/10/14 1,030 1,030 1,001 1,002 24,000
2004/10/13 1,025 1,025 1,020 1,025 10,000
2004/10/12 1,030 1,032 1,030 1,032 7,000
2004/10/08 1,045 1,045 1,021 1,030 5,000
2004/10/07 1,044 1,044 1,031 1,043 7,000
2004/10/06 1,041 1,044 1,041 1,044 3,000
2004/10/05 1,044 1,045 1,041 1,041 32,000
2004/10/04 1,031 1,044 1,031 1,044 8,000
2004/10/01 1,031 1,040 1,030 1,031 8,000
2004/09/30 1,041 1,041 1,030 1,030 13,000
2004/09/29 1,040 1,040 1,040 1,040 2,000
2004/09/28 1,033 1,036 1,027 1,030 10,000
2004/09/27 1,047 1,047 1,032 1,033 9,000
2004/09/24 1,060 1,063 1,055 1,063 25,000
2004/09/22 1,056 1,061 1,051 1,061 12,000
2004/09/21 1,050 1,059 1,050 1,055 15,000
2004/09/17 1,060 1,060 1,050 1,050 6,000
2004/09/16 1,052 1,053 1,050 1,050 9,000
2004/09/15 1,056 1,060 1,053 1,053 12,000
2004/09/14 1,040 1,058 1,040 1,050 15,000
2004/09/13 1,042 1,057 1,037 1,037 23,000
2004/09/10 1,042 1,050 1,042 1,042 70,000
2004/09/09 1,057 1,057 1,040 1,040 7,000
2004/09/08 1,052 1,060 1,052 1,058 12,000
2004/09/07 1,041 1,050 1,035 1,035 9,000
2004/09/06 1,043 1,044 1,043 1,044 42,000
2004/09/03 1,038 1,043 1,032 1,043 9,000
2004/09/02 1,042 1,045 1,028 1,028 42,000
2004/09/01 1,042 1,045 1,040 1,045 6,000
2004/08/31 1,045 1,045 1,040 1,040 7,000
2004/08/30 1,037 1,041 1,037 1,041 8,000
2004/08/27 1,035 1,036 1,035 1,035 5,000
2004/08/26 1,030 1,039 1,030 1,030 5,000
2004/08/25 1,030 1,031 1,026 1,026 5,000
2004/08/24 1,026 1,030 1,026 1,030 5,000
2004/08/23 1,042 1,042 1,020 1,025 12,000
2004/08/20 1,037 1,042 1,037 1,042 6,000
2004/08/19 1,029 1,038 1,029 1,038 9,000
2004/08/18 1,030 1,030 1,023 1,030 11,000
2004/08/17 1,030 1,044 1,014 1,021 7,000
2004/08/16 1,045 1,045 1,011 1,044 15,000
2004/08/13 1,047 1,047 1,032 1,032 12,000
2004/08/12 1,048 1,048 1,048 1,048 3,000
2004/08/11 1,049 1,049 1,040 1,048 6,000
2004/08/10 1,034 1,039 1,034 1,039 5,000
2004/08/09 1,052 1,052 1,031 1,034 10,000
2004/08/06 1,044 1,049 1,044 1,044 15,000
2004/08/05 1,043 1,048 1,043 1,044 42,000
2004/08/04 1,020 1,043 1,020 1,043 10,000
2004/08/03 1,030 1,035 1,029 1,033 18,000
2004/08/02 1,020 1,029 1,020 1,029 23,000
2004/07/30 1,020 1,020 1,010 1,019 14,000
2004/07/29 1,019 1,019 1,014 1,018 6,000
2004/07/28 1,020 1,020 1,014 1,019 9,000
2004/07/27 1,020 1,020 1,015 1,015 8,000
2004/07/26 1,021 1,021 1,015 1,015 9,000
2004/07/23 1,016 1,019 1,011 1,019 16,000
2004/07/22 1,011 1,024 1,011 1,016 7,000
2004/07/21 1,026 1,026 1,025 1,025 3,000
2004/07/20 1,010 1,028 1,010 1,028 6,000
2004/07/16 1,013 1,020 1,011 1,020 10,000
2004/07/15 1,020 1,020 1,011 1,013 12,000
2004/07/14 1,028 1,030 1,021 1,021 14,000
2004/07/13 1,029 1,030 1,020 1,028 13,000
2004/07/12 1,031 1,031 1,030 1,030 5,000
2004/07/09 1,019 1,020 1,019 1,019 20,000
2004/07/08 1,021 1,021 1,019 1,019 19,000
2004/07/07 1,022 1,022 1,011 1,019 10,000
2004/07/06 1,029 1,029 1,020 1,020 34,000
2004/07/05 1,027 1,035 1,027 1,029 30,000
2004/07/02 1,031 1,040 1,026 1,026 16,000
2004/07/01 1,035 1,040 1,030 1,030 7,000
2004/06/30 1,030 1,035 1,012 1,035 26,000
2004/06/29 1,036 1,047 1,031 1,031 26,000
2004/06/28 1,041 1,045 1,040 1,045 8,000
2004/06/25 1,045 1,045 1,032 1,035 8,000
2004/06/24 1,034 1,049 1,031 1,031 6,000
2004/06/23 1,050 1,050 1,031 1,031 13,000
2004/06/22 1,031 1,035 1,031 1,031 6,000
2004/06/21 1,048 1,049 1,030 1,030 19,000
2004/06/18 1,035 1,035 1,030 1,035 13,000
2004/06/17 1,048 1,048 1,038 1,038 13,000
2004/06/16 1,030 1,049 1,030 1,048 7,000
2004/06/15 1,033 1,040 1,030 1,030 11,000
2004/06/14 1,022 1,034 1,022 1,033 9,000
2004/06/11 1,016 1,036 1,015 1,024 78,000
2004/06/10 1,014 1,035 1,014 1,034 18,000
2004/06/09 1,028 1,028 1,010 1,013 41,000
2004/06/08 1,016 1,021 1,016 1,021 12,000
2004/06/07 1,015 1,021 1,015 1,015 19,000
2004/06/04 1,003 1,015 1,002 1,008 19,000
2004/06/03 1,003 1,010 1,000 1,000 10,000
2004/06/02 1,015 1,015 1,010 1,014 8,000
2004/06/01 997 1,015 997 1,015 6,000
2004/05/31 1,011 1,011 996 996 10,000
2004/05/28 1,014 1,014 1,002 1,011 16,000
2004/05/27 1,003 1,003 999 1,002 6,000
2004/05/26 1,000 1,009 993 1,003 11,000
2004/05/25 999 1,000 999 1,000 6,000
2004/05/24 1,013 1,013 999 1,010 10,000
2004/05/21 1,000 1,014 995 1,014 9,000
2004/05/20 995 1,006 992 1,000 18,000
2004/05/19 1,000 1,010 990 990 12,000
2004/05/18 970 994 970 984 7,000
2004/05/17 980 990 960 960 32,000
2004/05/14 982 996 982 996 30,000
2004/05/13 999 1,000 981 981 16,000
2004/05/12 985 1,014 980 1,014 23,000
2004/05/11 950 997 949 986 40,000
2004/05/10 1,005 1,005 968 968 37,000
2004/05/07 1,021 1,021 1,005 1,005 14,000
2004/05/06 1,053 1,053 1,021 1,021 45,000
2004/04/30 1,055 1,055 1,026 1,033 50,000
2004/04/28 1,053 1,073 1,049 1,050 13,000
2004/04/27 1,041 1,050 1,041 1,050 15,000
2004/04/26 1,045 1,045 1,040 1,042 12,000
2004/04/23 1,028 1,034 1,028 1,034 15,000
2004/04/22 1,038 1,039 1,027 1,027 15,000
2004/04/21 1,018 1,040 1,015 1,040 29,000
2004/04/20 1,015 1,028 1,010 1,028 22,000
2004/04/19 1,076 1,076 1,004 1,025 34,000
2004/04/16 1,100 1,100 1,050 1,056 19,000
2004/04/15 1,105 1,116 1,070 1,070 29,000
2004/04/14 1,100 1,120 1,095 1,100 65,000
2004/04/13 1,118 1,118 1,073 1,085 76,000
2004/04/12 1,002 1,018 1,002 1,018 8,000
2004/04/09 1,020 1,020 1,001 1,009 17,000
2004/04/08 1,022 1,033 1,022 1,023 13,000
2004/04/07 1,040 1,040 1,021 1,037 11,000
2004/04/06 1,030 1,033 1,021 1,033 9,000
2004/04/05 1,038 1,039 1,028 1,028 33,000
2004/04/02 1,028 1,038 1,025 1,038 16,000
2004/04/01 1,035 1,038 1,021 1,021 8,000
2004/03/31 1,030 1,033 1,015 1,033 20,000
2004/03/30 1,017 1,030 1,010 1,030 12,000
2004/03/29 1,014 1,027 1,004 1,027 16,000
2004/03/26 1,015 1,024 990 1,014 19,000
2004/03/25 1,030 1,040 1,029 1,039 28,000
2004/03/24 1,020 1,030 1,020 1,024 26,000
2004/03/23 1,030 1,031 1,020 1,023 51,000
2004/03/22 1,037 1,043 1,036 1,036 23,000
2004/03/19 1,047 1,047 1,035 1,036 20,000
2004/03/18 1,050 1,050 1,036 1,040 28,000
2004/03/17 1,040 1,050 1,040 1,048 22,000
2004/03/16 1,034 1,040 1,033 1,034 15,000
2004/03/15 1,024 1,030 1,024 1,026 9,000
2004/03/12 1,021 1,029 1,021 1,021 65,000
2004/03/11 1,037 1,050 1,031 1,041 21,000
2004/03/10 1,032 1,045 1,032 1,037 15,000
2004/03/09 1,059 1,059 1,030 1,030 23,000
2004/03/08 1,045 1,060 1,045 1,060 14,000
2004/03/05 1,059 1,060 1,056 1,056 45,000
2004/03/04 1,035 1,059 1,024 1,059 29,000
2004/03/03 1,035 1,035 1,030 1,035 10,000
2004/03/02 1,033 1,040 1,020 1,032 20,000
2004/03/01 1,030 1,035 1,013 1,013 29,000
2004/02/27 1,001 1,013 1,000 1,013 13,000
2004/02/26 1,000 1,000 1,000 1,000 3,000
2004/02/25 994 998 992 993 8,000
2004/02/24 1,000 1,003 994 994 13,000
2004/02/23 998 1,000 998 1,000 28,000
2004/02/20 982 994 982 994 2,000
2004/02/19 990 995 980 990 9,000
2004/02/18 991 991 985 985 18,000
2004/02/17 985 996 985 996 6,000
2004/02/16 991 991 985 985 3,000
2004/02/13 994 998 981 981 6,000
2004/02/12 981 991 981 985 6,000
2004/02/10 985 996 981 981 7,000
2004/02/09 1,001 1,001 995 995 31,000
2004/02/06 1,004 1,004 995 998 10,000
2004/02/05 986 998 986 994 10,000
2004/02/04 983 985 981 983 17,000
2004/02/03 976 986 976 980 16,000
2004/02/02 966 974 966 974 7,000
2004/01/30 985 985 954 954 29,000
2004/01/29 969 969 955 955 23,000
2004/01/28 982 982 967 967 30,000
2004/01/27 991 991 980 980 15,000
2004/01/26 1,000 1,000 990 990 10,000
2004/01/23 1,005 1,005 995 995 6,000
2004/01/22 996 996 995 995 4,000
2004/01/21 1,000 1,020 995 995 9,000
2004/01/20 997 999 991 991 4,000
2004/01/19 983 998 983 997 7,000
2004/01/16 983 993 982 982 8,000
2004/01/15 985 985 980 980 4,000
2004/01/14 990 995 990 990 6,000
2004/01/13 1,000 1,003 991 991 12,000
2004/01/09 1,011 1,012 1,000 1,000 3,000
2004/01/08 1,009 1,011 1,009 1,011 5,000
2004/01/07 1,040 1,040 1,026 1,026 5,000
2004/01/06 1,021 1,040 1,015 1,040 65,000
2004/01/05 1,020 1,020 1,000 1,020 16,000

このページの先頭へ