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 |
---|---|---|---|---|---|
2012/12/28 | 991 | 995 | 983 | 991 | 11,500 |
2012/12/27 | 988 | 991 | 985 | 989 | 16,900 |
2012/12/26 | 998 | 998 | 983 | 983 | 14,000 |
2012/12/25 | 995 | 998 | 983 | 993 | 12,100 |
2012/12/21 | 997 | 998 | 976 | 998 | 15,600 |
2012/12/20 | 993 | 997 | 982 | 997 | 13,300 |
2012/12/19 | 975 | 995 | 975 | 995 | 14,900 |
2012/12/18 | 995 | 995 | 986 | 986 | 7,000 |
2012/12/17 | 990 | 997 | 985 | 985 | 5,300 |
2012/12/14 | 990 | 998 | 985 | 985 | 27,700 |
2012/12/13 | 996 | 996 | 991 | 991 | 5,900 |
2012/12/12 | 987 | 998 | 987 | 996 | 4,300 |
2012/12/11 | 998 | 1,000 | 987 | 987 | 22,100 |
2012/12/10 | 995 | 998 | 984 | 998 | 6,100 |
2012/12/07 | 1,003 | 1,003 | 982 | 983 | 6,700 |
2012/12/06 | 999 | 1,003 | 996 | 1,003 | 17,700 |
2012/12/05 | 988 | 995 | 988 | 995 | 40,200 |
2012/12/04 | 983 | 988 | 983 | 988 | 10,400 |
2012/12/03 | 981 | 984 | 979 | 983 | 9,500 |
2012/11/30 | 990 | 990 | 979 | 979 | 12,500 |
2012/11/29 | 984 | 985 | 977 | 978 | 9,200 |
2012/11/28 | 978 | 984 | 976 | 981 | 6,200 |
2012/11/27 | 981 | 985 | 978 | 985 | 21,000 |
2012/11/26 | 980 | 984 | 976 | 981 | 16,600 |
2012/11/22 | 979 | 980 | 969 | 976 | 7,700 |
2012/11/21 | 965 | 980 | 965 | 977 | 7,400 |
2012/11/20 | 980 | 980 | 958 | 975 | 9,100 |
2012/11/19 | 973 | 980 | 973 | 979 | 8,500 |
2012/11/16 | 957 | 970 | 950 | 970 | 9,900 |
2012/11/15 | 962 | 962 | 952 | 958 | 4,200 |
2012/11/14 | 960 | 971 | 955 | 962 | 7,200 |
2012/11/13 | 965 | 965 | 951 | 952 | 9,900 |
2012/11/12 | 962 | 965 | 954 | 961 | 11,000 |
2012/11/09 | 961 | 962 | 951 | 951 | 7,900 |
2012/11/08 | 980 | 980 | 962 | 962 | 4,800 |
2012/11/07 | 982 | 982 | 965 | 965 | 2,700 |
2012/11/06 | 982 | 983 | 975 | 975 | 23,600 |
2012/11/05 | 980 | 985 | 980 | 982 | 15,900 |
2012/11/02 | 979 | 982 | 977 | 980 | 18,300 |
2012/11/01 | 976 | 979 | 976 | 979 | 6,000 |
2012/10/31 | 965 | 978 | 963 | 976 | 14,500 |
2012/10/30 | 970 | 972 | 950 | 950 | 17,300 |
2012/10/29 | 968 | 972 | 963 | 965 | 10,600 |
2012/10/26 | 965 | 968 | 944 | 968 | 9,100 |
2012/10/25 | 948 | 960 | 945 | 960 | 4,400 |
2012/10/24 | 947 | 955 | 945 | 948 | 5,200 |
2012/10/23 | 955 | 958 | 945 | 947 | 5,300 |
2012/10/22 | 969 | 970 | 964 | 969 | 3,000 |
2012/10/19 | 970 | 970 | 958 | 969 | 9,000 |
2012/10/18 | 950 | 970 | 948 | 962 | 7,900 |
2012/10/17 | 957 | 957 | 942 | 948 | 9,100 |
2012/10/16 | 947 | 950 | 936 | 942 | 8,600 |
2012/10/15 | 944 | 950 | 940 | 947 | 3,400 |
2012/10/12 | 973 | 975 | 932 | 944 | 11,000 |
2012/10/11 | 950 | 952 | 942 | 943 | 9,200 |
2012/10/10 | 960 | 966 | 951 | 951 | 6,500 |
2012/10/09 | 977 | 978 | 953 | 963 | 13,800 |
2012/10/05 | 974 | 977 | 974 | 976 | 26,700 |
2012/10/04 | 976 | 977 | 970 | 974 | 9,400 |
2012/10/03 | 977 | 978 | 972 | 972 | 10,200 |
2012/10/02 | 978 | 978 | 970 | 972 | 13,700 |
2012/10/01 | 974 | 978 | 968 | 978 | 18,800 |
2012/09/28 | 972 | 972 | 962 | 968 | 10,500 |
2012/09/27 | 968 | 972 | 967 | 970 | 10,500 |
2012/09/26 | 956 | 970 | 956 | 969 | 32,400 |
2012/09/25 | 971 | 978 | 971 | 978 | 68,500 |
2012/09/24 | 975 | 978 | 974 | 978 | 11,500 |
2012/09/21 | 973 | 978 | 973 | 977 | 13,900 |
2012/09/20 | 970 | 980 | 969 | 976 | 16,000 |
2012/09/19 | 978 | 978 | 971 | 974 | 9,800 |
2012/09/18 | 966 | 978 | 966 | 970 | 8,200 |
2012/09/14 | 972 | 979 | 965 | 977 | 23,300 |
2012/09/13 | 968 | 980 | 967 | 972 | 11,800 |
2012/09/12 | 970 | 980 | 961 | 968 | 10,400 |
2012/09/11 | 950 | 970 | 950 | 970 | 9,100 |
2012/09/10 | 957 | 958 | 956 | 958 | 8,600 |
2012/09/07 | 965 | 965 | 957 | 957 | 8,600 |
2012/09/06 | 961 | 968 | 957 | 961 | 7,200 |
2012/09/05 | 965 | 967 | 959 | 959 | 29,900 |
2012/09/04 | 967 | 967 | 959 | 965 | 16,400 |
2012/09/03 | 970 | 974 | 964 | 964 | 19,900 |
2012/08/31 | 971 | 974 | 968 | 970 | 8,900 |
2012/08/30 | 965 | 970 | 961 | 968 | 11,600 |
2012/08/29 | 962 | 968 | 962 | 966 | 4,600 |
2012/08/28 | 960 | 969 | 958 | 966 | 10,100 |
2012/08/27 | 958 | 965 | 958 | 961 | 6,700 |
2012/08/24 | 956 | 968 | 955 | 966 | 5,700 |
2012/08/23 | 963 | 964 | 955 | 956 | 4,500 |
2012/08/22 | 964 | 964 | 955 | 963 | 5,200 |
2012/08/21 | 955 | 965 | 955 | 962 | 6,800 |
2012/08/20 | 957 | 964 | 952 | 954 | 8,800 |
2012/08/17 | 958 | 960 | 949 | 960 | 6,000 |
2012/08/16 | 960 | 963 | 950 | 961 | 14,400 |
2012/08/15 | 950 | 957 | 950 | 957 | 6,300 |
2012/08/14 | 955 | 955 | 949 | 955 | 9,000 |
2012/08/13 | 953 | 953 | 949 | 949 | 1,900 |
2012/08/10 | 953 | 955 | 951 | 953 | 7,400 |
2012/08/09 | 942 | 955 | 942 | 955 | 6,600 |
2012/08/08 | 944 | 955 | 942 | 955 | 10,900 |
2012/08/07 | 951 | 951 | 946 | 946 | 4,900 |
2012/08/06 | 949 | 951 | 949 | 951 | 52,300 |
2012/08/03 | 947 | 950 | 943 | 949 | 17,900 |
2012/08/02 | 946 | 949 | 942 | 947 | 18,600 |
2012/08/01 | 936 | 946 | 936 | 940 | 7,800 |
2012/07/31 | 938 | 941 | 935 | 935 | 15,800 |
2012/07/30 | 935 | 935 | 928 | 935 | 5,100 |
2012/07/27 | 932 | 933 | 926 | 926 | 5,700 |
2012/07/26 | 930 | 935 | 907 | 935 | 15,000 |
2012/07/25 | 918 | 920 | 915 | 915 | 7,400 |
2012/07/24 | 925 | 927 | 916 | 916 | 8,800 |
2012/07/23 | 929 | 930 | 924 | 924 | 8,400 |
2012/07/20 | 928 | 929 | 925 | 925 | 8,700 |
2012/07/19 | 933 | 937 | 933 | 933 | 5,900 |
2012/07/18 | 931 | 934 | 929 | 929 | 6,700 |
2012/07/17 | 935 | 949 | 930 | 930 | 11,400 |
2012/07/13 | 945 | 947 | 932 | 934 | 22,900 |
2012/07/12 | 937 | 947 | 937 | 947 | 11,400 |
2012/07/11 | 931 | 942 | 931 | 936 | 12,300 |
2012/07/10 | 928 | 940 | 928 | 931 | 11,200 |
2012/07/09 | 926 | 937 | 926 | 927 | 5,600 |
2012/07/06 | 929 | 940 | 926 | 926 | 7,500 |
2012/07/05 | 940 | 943 | 927 | 929 | 34,800 |
2012/07/04 | 937 | 940 | 935 | 940 | 13,900 |
2012/07/03 | 934 | 937 | 931 | 932 | 11,100 |
2012/07/02 | 939 | 939 | 928 | 929 | 10,000 |
2012/06/29 | 920 | 937 | 920 | 926 | 12,300 |
2012/06/28 | 924 | 933 | 923 | 933 | 9,600 |
2012/06/27 | 924 | 924 | 912 | 917 | 8,400 |
2012/06/26 | 918 | 938 | 916 | 917 | 11,200 |
2012/06/25 | 934 | 934 | 920 | 920 | 3,500 |
2012/06/22 | 932 | 932 | 922 | 926 | 4,400 |
2012/06/21 | 929 | 938 | 920 | 938 | 4,700 |
2012/06/20 | 930 | 931 | 926 | 926 | 4,100 |
2012/06/19 | 927 | 929 | 916 | 916 | 8,400 |
2012/06/18 | 927 | 938 | 917 | 918 | 5,300 |
2012/06/15 | 914 | 925 | 914 | 922 | 4,800 |
2012/06/14 | 922 | 922 | 912 | 913 | 6,100 |
2012/06/13 | 940 | 940 | 931 | 931 | 4,200 |
2012/06/12 | 920 | 940 | 920 | 940 | 8,000 |
2012/06/11 | 939 | 939 | 928 | 928 | 6,400 |
2012/06/08 | 939 | 939 | 925 | 939 | 26,800 |
2012/06/07 | 939 | 939 | 922 | 939 | 8,900 |
2012/06/06 | 920 | 940 | 920 | 940 | 8,700 |
2012/06/05 | 940 | 940 | 920 | 932 | 32,000 |
2012/06/04 | 917 | 940 | 917 | 940 | 18,500 |
2012/06/01 | 921 | 930 | 919 | 930 | 10,900 |
2012/05/31 | 910 | 921 | 910 | 921 | 10,900 |
2012/05/30 | 910 | 910 | 901 | 910 | 6,900 |
2012/05/29 | 898 | 906 | 897 | 897 | 6,400 |
2012/05/28 | 900 | 905 | 898 | 898 | 4,700 |
2012/05/25 | 901 | 908 | 898 | 908 | 7,600 |
2012/05/24 | 901 | 905 | 900 | 905 | 4,300 |
2012/05/23 | 900 | 903 | 899 | 903 | 11,900 |
2012/05/22 | 901 | 905 | 901 | 901 | 5,200 |
2012/05/21 | 900 | 909 | 900 | 909 | 5,700 |
2012/05/18 | 902 | 912 | 900 | 912 | 12,100 |
2012/05/17 | 903 | 916 | 902 | 902 | 7,300 |
2012/05/16 | 913 | 916 | 900 | 916 | 16,300 |
2012/05/15 | 911 | 914 | 911 | 913 | 6,200 |
2012/05/14 | 910 | 918 | 910 | 910 | 6,500 |
2012/05/11 | 925 | 925 | 912 | 912 | 9,900 |
2012/05/10 | 921 | 926 | 921 | 925 | 2,600 |
2012/05/09 | 922 | 937 | 917 | 921 | 8,400 |
2012/05/08 | 927 | 937 | 925 | 931 | 5,600 |
2012/05/07 | 939 | 939 | 910 | 934 | 32,300 |
2012/05/02 | 936 | 939 | 932 | 939 | 10,100 |
2012/05/01 | 937 | 938 | 932 | 932 | 14,300 |
2012/04/27 | 936 | 938 | 930 | 936 | 11,800 |
2012/04/26 | 934 | 938 | 927 | 936 | 4,400 |
2012/04/25 | 921 | 934 | 912 | 934 | 5,800 |
2012/04/24 | 918 | 919 | 911 | 915 | 6,000 |
2012/04/23 | 924 | 925 | 922 | 923 | 2,400 |
2012/04/20 | 918 | 924 | 918 | 919 | 3,800 |
2012/04/19 | 931 | 931 | 910 | 918 | 5,300 |
2012/04/18 | 926 | 938 | 908 | 931 | 13,300 |
2012/04/17 | 911 | 922 | 902 | 912 | 8,900 |
2012/04/16 | 916 | 938 | 916 | 926 | 8,300 |
2012/04/13 | 929 | 929 | 911 | 916 | 5,500 |
2012/04/12 | 915 | 929 | 907 | 929 | 12,900 |
2012/04/11 | 925 | 925 | 915 | 918 | 11,400 |
2012/04/10 | 937 | 937 | 928 | 928 | 5,800 |
2012/04/09 | 939 | 939 | 928 | 934 | 6,000 |
2012/04/06 | 934 | 939 | 930 | 939 | 26,500 |
2012/04/05 | 931 | 937 | 931 | 933 | 29,200 |
2012/04/04 | 935 | 939 | 927 | 931 | 20,000 |
2012/04/03 | 929 | 935 | 929 | 932 | 10,200 |
2012/04/02 | 926 | 934 | 925 | 925 | 15,900 |
2012/03/30 | 925 | 935 | 922 | 925 | 12,100 |
2012/03/29 | 946 | 946 | 911 | 915 | 28,900 |
2012/03/28 | 944 | 946 | 919 | 942 | 31,900 |
2012/03/27 | 950 | 982 | 950 | 982 | 26,100 |
2012/03/26 | 946 | 953 | 945 | 948 | 20,500 |
2012/03/23 | 944 | 949 | 942 | 943 | 12,900 |
2012/03/22 | 947 | 949 | 938 | 940 | 19,900 |
2012/03/21 | 944 | 949 | 943 | 943 | 16,600 |
2012/03/19 | 943 | 946 | 943 | 944 | 7,600 |
2012/03/16 | 944 | 955 | 942 | 945 | 36,900 |
2012/03/15 | 942 | 949 | 942 | 944 | 12,000 |
2012/03/14 | 941 | 950 | 941 | 942 | 14,500 |
2012/03/13 | 945 | 949 | 941 | 941 | 12,500 |
2012/03/12 | 950 | 950 | 941 | 945 | 10,200 |
2012/03/09 | 950 | 956 | 945 | 946 | 40,000 |
2012/03/08 | 949 | 950 | 945 | 945 | 16,100 |
2012/03/07 | 937 | 949 | 937 | 949 | 6,300 |
2012/03/06 | 941 | 945 | 940 | 940 | 6,900 |
2012/03/05 | 955 | 955 | 940 | 940 | 34,000 |
2012/03/02 | 950 | 955 | 940 | 955 | 17,700 |
2012/03/01 | 945 | 952 | 935 | 936 | 17,700 |
2012/02/29 | 956 | 960 | 936 | 938 | 29,500 |
2012/02/28 | 943 | 955 | 939 | 951 | 19,000 |
2012/02/27 | 933 | 943 | 933 | 943 | 11,000 |
2012/02/24 | 945 | 945 | 932 | 939 | 9,000 |
2012/02/23 | 950 | 950 | 930 | 946 | 10,600 |
2012/02/22 | 938 | 949 | 928 | 949 | 26,500 |
2012/02/21 | 930 | 936 | 930 | 932 | 5,200 |
2012/02/20 | 940 | 940 | 932 | 932 | 4,300 |
2012/02/17 | 930 | 938 | 930 | 935 | 6,600 |
2012/02/16 | 939 | 939 | 930 | 930 | 10,100 |
2012/02/15 | 930 | 940 | 930 | 940 | 11,900 |
2012/02/14 | 925 | 935 | 925 | 935 | 9,200 |
2012/02/13 | 930 | 934 | 927 | 928 | 7,800 |
2012/02/10 | 930 | 932 | 926 | 926 | 8,800 |
2012/02/09 | 930 | 940 | 930 | 940 | 5,600 |
2012/02/08 | 935 | 940 | 931 | 940 | 11,000 |
2012/02/07 | 940 | 943 | 932 | 940 | 19,800 |
2012/02/06 | 932 | 943 | 932 | 940 | 37,900 |
2012/02/03 | 929 | 932 | 929 | 932 | 13,500 |
2012/02/02 | 928 | 930 | 927 | 928 | 12,900 |
2012/02/01 | 924 | 930 | 924 | 926 | 10,900 |
2012/01/31 | 930 | 930 | 923 | 923 | 6,000 |
2012/01/30 | 912 | 928 | 912 | 921 | 13,300 |
2012/01/27 | 925 | 925 | 913 | 919 | 4,900 |
2012/01/26 | 928 | 928 | 910 | 925 | 7,200 |
2012/01/25 | 925 | 927 | 920 | 924 | 10,000 |
2012/01/24 | 925 | 926 | 922 | 926 | 4,000 |
2012/01/23 | 919 | 928 | 917 | 927 | 5,100 |
2012/01/20 | 910 | 928 | 910 | 921 | 13,900 |
2012/01/19 | 908 | 913 | 908 | 910 | 5,500 |
2012/01/18 | 906 | 910 | 904 | 908 | 8,500 |
2012/01/17 | 911 | 916 | 911 | 911 | 5,300 |
2012/01/16 | 928 | 928 | 906 | 921 | 3,200 |
2012/01/13 | 922 | 922 | 918 | 919 | 3,300 |
2012/01/12 | 920 | 920 | 907 | 907 | 5,000 |
2012/01/11 | 931 | 931 | 924 | 929 | 5,300 |
2012/01/10 | 920 | 935 | 916 | 931 | 8,100 |
2012/01/06 | 936 | 936 | 906 | 907 | 54,400 |
2012/01/05 | 927 | 937 | 927 | 936 | 45,600 |
2012/01/04 | 914 | 936 | 909 | 927 | 22,700 |