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
2005/12/30 913 916 910 911 30,000
2005/12/29 922 924 910 910 41,000
2005/12/28 912 925 910 925 36,000
2005/12/27 910 914 910 910 39,000
2005/12/26 905 915 905 910 42,000
2005/12/22 915 916 901 902 105,000
2005/12/21 912 918 910 916 72,000
2005/12/20 911 922 911 912 31,000
2005/12/19 924 924 909 909 58,000
2005/12/16 920 926 916 925 36,000
2005/12/15 924 929 921 921 31,000
2005/12/14 930 932 924 924 32,000
2005/12/13 931 932 926 926 47,000
2005/12/12 938 940 932 934 40,000
2005/12/09 940 941 936 936 99,000
2005/12/08 938 944 936 940 26,000
2005/12/07 939 943 936 936 33,000
2005/12/06 941 943 939 939 28,000
2005/12/05 945 945 941 944 62,000
2005/12/02 945 945 941 945 34,000
2005/12/01 939 945 939 945 20,000
2005/11/30 944 944 939 940 22,000
2005/11/29 945 948 941 944 18,000
2005/11/28 940 943 937 937 17,000
2005/11/25 942 950 940 950 13,000
2005/11/24 950 950 938 941 13,000
2005/11/22 938 945 936 945 17,000
2005/11/21 949 949 938 938 19,000
2005/11/18 945 948 935 948 30,000
2005/11/17 940 944 933 944 21,000
2005/11/16 931 936 931 931 11,000
2005/11/15 946 946 931 931 22,000
2005/11/14 944 948 944 948 4,000
2005/11/11 936 940 935 939 29,000
2005/11/10 933 940 931 934 24,000
2005/11/09 939 939 930 930 42,000
2005/11/08 947 947 936 938 26,000
2005/11/07 948 951 944 946 56,000
2005/11/04 946 954 945 948 26,000
2005/11/02 953 953 945 950 23,000
2005/11/01 955 955 950 954 9,000
2005/10/31 935 953 933 947 53,000
2005/10/28 924 934 921 933 52,000
2005/10/27 929 929 921 921 43,000
2005/10/26 930 930 922 924 37,000
2005/10/25 915 925 912 921 39,000
2005/10/24 923 925 915 915 56,000
2005/10/21 921 925 920 922 29,000
2005/10/20 922 929 922 929 33,000
2005/10/19 928 931 922 922 60,000
2005/10/18 940 944 925 925 45,000
2005/10/17 955 955 925 925 53,000
2005/10/14 947 947 935 941 24,000
2005/10/13 944 952 941 947 45,000
2005/10/12 951 957 943 948 63,000
2005/10/11 937 940 931 940 45,000
2005/10/07 930 938 927 927 51,000
2005/10/06 948 954 930 930 60,000
2005/10/05 956 958 950 950 97,000
2005/10/04 955 958 953 955 36,000
2005/10/03 953 960 952 954 35,000
2005/09/30 974 974 950 953 67,000
2005/09/29 972 974 965 966 47,000
2005/09/28 975 975 965 967 19,000
2005/09/27 973 980 971 972 34,000
2005/09/26 999 1,000 991 1,000 57,000
2005/09/22 995 999 988 990 38,000
2005/09/21 990 992 986 986 32,000
2005/09/20 984 989 980 987 51,000
2005/09/16 979 984 979 981 37,000
2005/09/15 980 985 978 978 53,000
2005/09/14 981 981 978 978 32,000
2005/09/13 979 983 977 977 58,000
2005/09/12 981 983 979 979 25,000
2005/09/09 977 980 976 979 125,000
2005/09/08 978 980 977 977 23,000
2005/09/07 978 980 978 978 10,000
2005/09/06 980 980 976 976 20,000
2005/09/05 981 981 976 979 58,000
2005/09/02 985 985 978 980 24,000
2005/09/01 979 985 979 985 18,000
2005/08/31 976 980 976 976 20,000
2005/08/30 977 978 973 974 27,000
2005/08/29 980 980 975 976 45,000
2005/08/26 976 979 975 979 26,000
2005/08/25 982 982 973 975 58,000
2005/08/24 979 985 979 982 28,000
2005/08/23 985 987 980 987 16,000
2005/08/22 978 984 978 983 16,000
2005/08/19 983 983 975 976 30,000
2005/08/18 974 983 974 976 18,000
2005/08/17 983 983 972 979 36,000
2005/08/16 985 985 978 982 19,000
2005/08/15 978 985 978 985 19,000
2005/08/12 986 986 978 978 22,000
2005/08/11 975 1,004 975 985 35,000
2005/08/10 975 981 975 977 16,000
2005/08/09 983 983 970 973 17,000
2005/08/08 985 985 972 985 65,000
2005/08/05 981 988 978 980 55,000
2005/08/04 973 978 970 977 20,000
2005/08/03 978 979 975 976 26,000
2005/08/02 979 979 976 977 10,000
2005/08/01 976 980 976 979 25,000
2005/07/29 975 980 975 976 18,000
2005/07/28 975 977 972 973 14,000
2005/07/27 975 976 972 974 15,000
2005/07/26 970 976 970 975 20,000
2005/07/25 974 983 971 971 28,000
2005/07/22 979 979 971 972 22,000
2005/07/21 980 980 977 977 14,000
2005/07/20 980 983 980 980 13,000
2005/07/19 975 982 975 977 10,000
2005/07/15 973 982 972 976 34,000
2005/07/14 975 981 974 975 8,000
2005/07/13 982 985 975 976 9,000
2005/07/12 977 983 977 983 14,000
2005/07/11 976 985 976 976 16,000
2005/07/08 982 986 981 986 34,000
2005/07/07 977 986 977 986 13,000
2005/07/06 980 981 973 976 30,000
2005/07/05 975 980 975 980 20,000
2005/07/04 970 977 970 975 18,000
2005/07/01 964 978 964 971 16,000
2005/06/30 966 970 963 963 18,000
2005/06/29 973 973 963 966 31,000
2005/06/28 970 976 969 976 6,000
2005/06/27 979 980 970 976 8,000
2005/06/24 973 979 970 979 8,000
2005/06/23 978 978 970 976 16,000
2005/06/22 970 977 970 975 14,000
2005/06/21 977 977 970 974 10,000
2005/06/20 965 978 965 978 11,000
2005/06/17 969 975 969 975 10,000
2005/06/16 966 974 966 969 10,000
2005/06/15 966 972 960 961 13,000
2005/06/14 972 972 963 965 3,000
2005/06/13 958 964 957 962 7,000
2005/06/10 959 959 958 959 43,000
2005/06/09 962 962 953 954 23,000
2005/06/08 958 962 957 962 16,000
2005/06/07 961 967 957 966 16,000
2005/06/06 977 980 957 967 35,000
2005/06/03 965 977 964 977 21,000
2005/06/02 969 975 963 970 16,000
2005/06/01 974 978 965 978 28,000
2005/05/31 970 977 970 975 23,000
2005/05/30 952 970 952 969 25,000
2005/05/27 946 959 946 954 12,000
2005/05/26 952 955 951 952 8,000
2005/05/25 959 959 948 951 11,000
2005/05/24 954 959 948 959 20,000
2005/05/23 956 958 950 955 14,000
2005/05/20 951 955 948 951 21,000
2005/05/19 960 968 952 955 22,000
2005/05/18 957 960 945 950 29,000
2005/05/17 970 970 956 956 14,000
2005/05/16 971 975 960 966 13,000
2005/05/13 975 975 965 966 17,000
2005/05/12 976 985 976 981 5,000
2005/05/11 976 987 976 986 12,000
2005/05/10 984 988 970 988 50,000
2005/05/09 969 986 969 986 25,000
2005/05/06 961 966 961 965 22,000
2005/05/02 960 963 957 957 11,000
2005/04/28 959 959 950 952 29,000
2005/04/27 954 962 954 956 12,000
2005/04/26 954 961 951 960 18,000
2005/04/25 952 956 950 951 20,000
2005/04/22 961 970 952 952 24,000
2005/04/21 960 966 955 960 24,000
2005/04/20 976 980 963 969 20,000
2005/04/19 937 971 937 971 23,000
2005/04/18 980 980 923 929 39,000
2005/04/15 989 989 986 986 13,000
2005/04/14 1,000 1,000 987 991 10,000
2005/04/13 988 994 987 994 15,000
2005/04/12 991 991 985 988 25,000
2005/04/11 996 996 987 987 9,000
2005/04/08 1,010 1,010 990 996 10,000
2005/04/07 1,010 1,010 994 994 14,000
2005/04/06 1,000 1,008 998 1,008 17,000
2005/04/05 998 1,001 998 998 44,000
2005/04/04 999 999 993 998 12,000
2005/04/01 997 1,000 988 1,000 10,000
2005/03/31 999 1,000 989 1,000 24,000
2005/03/30 998 999 970 998 23,000
2005/03/29 1,000 1,000 994 998 15,000
2005/03/28 994 1,004 993 1,000 16,000
2005/03/25 1,033 1,035 1,025 1,035 29,000
2005/03/24 1,024 1,033 1,022 1,023 37,000
2005/03/23 1,026 1,030 1,016 1,030 28,000
2005/03/22 1,010 1,031 1,010 1,025 40,000
2005/03/18 1,003 1,009 1,003 1,009 15,000
2005/03/17 1,006 1,008 1,002 1,003 20,000
2005/03/16 1,000 1,008 1,000 1,002 9,000
2005/03/15 1,005 1,006 1,000 1,000 31,000
2005/03/14 1,004 1,016 1,004 1,005 40,000
2005/03/11 1,005 1,005 1,000 1,005 85,000
2005/03/10 1,000 1,005 1,000 1,005 7,000
2005/03/09 996 1,005 996 1,000 10,000
2005/03/08 1,004 1,004 996 996 23,000
2005/03/07 1,000 1,005 1,000 1,005 52,000
2005/03/04 999 1,000 996 1,000 16,000
2005/03/03 1,005 1,006 998 1,000 24,000
2005/03/02 1,003 1,004 997 1,004 16,000
2005/03/01 1,003 1,005 995 1,005 40,000
2005/02/28 1,000 1,000 997 999 16,000
2005/02/25 996 1,000 995 995 19,000
2005/02/24 985 994 984 994 11,000
2005/02/23 981 1,000 981 985 17,000
2005/02/22 988 994 985 985 20,000
2005/02/21 996 997 989 989 9,000
2005/02/18 1,000 1,000 984 987 7,000
2005/02/17 980 995 980 985 33,000
2005/02/16 990 990 980 980 40,000
2005/02/15 998 1,000 991 992 10,000
2005/02/14 996 1,000 986 998 28,000
2005/02/10 990 994 988 989 14,000
2005/02/09 995 995 988 992 23,000
2005/02/08 999 999 989 995 32,000
2005/02/07 986 998 986 989 10,000
2005/02/04 989 989 983 983 17,000
2005/02/03 988 988 981 987 30,000
2005/02/02 982 990 982 987 23,000
2005/02/01 990 990 980 981 5,000
2005/01/31 979 989 975 987 28,000
2005/01/28 977 980 973 979 20,000
2005/01/27 985 985 980 980 7,000
2005/01/26 980 990 980 985 7,000
2005/01/25 971 990 971 990 8,000
2005/01/24 979 979 970 971 7,000
2005/01/21 979 982 979 982 9,000
2005/01/20 974 975 965 975 14,000
2005/01/19 968 968 964 964 12,000
2005/01/18 969 970 966 966 16,000
2005/01/17 969 977 968 970 20,000
2005/01/14 968 983 968 973 22,000
2005/01/13 971 993 967 988 11,000
2005/01/12 989 989 969 970 20,000
2005/01/11 987 987 976 980 21,000
2005/01/07 999 999 986 986 4,000
2005/01/06 985 999 985 999 23,000
2005/01/05 1,021 1,030 1,014 1,014 65,000
2005/01/04 1,000 1,021 1,000 1,021 16,000

このページの先頭へ