1. HOME >
  2. 株価時系列 >
  3. 8182 >
  4. 2016年

8182 (株)いなげや の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4691,4801,4561,48016,3001,480
2016-12-291,4661,4711,4581,47018,5001,470
2016-12-281,4601,4721,4601,4717,3001,471
2016-12-271,4771,4781,4521,46612,5001,466
2016-12-261,4771,4801,4701,47716,7001,477
2016-12-221,4701,4751,4631,47212,4001,472
2016-12-211,4801,4801,4671,47210,3001,472
2016-12-201,4531,4801,4531,47923,7001,479
2016-12-191,4701,4741,4651,47317,5001,473
2016-12-161,4591,4741,4571,46818,5001,468
2016-12-151,4501,4591,4411,45029,2001,450
2016-12-141,4481,4501,4391,45012,6001,450
2016-12-131,4321,4501,4281,44826,1001,448
2016-12-121,4331,4351,3831,42521,6001,425
2016-12-091,4121,4341,4121,43340,3001,433
2016-12-081,3981,4131,3911,41221,9001,412
2016-12-071,3941,4041,3891,38916,4001,389
2016-12-061,3931,3991,3861,38615,0001,386
2016-12-051,3801,4081,3801,38340,8001,383
2016-12-021,4191,4271,4051,40811,6001,408
2016-12-011,4361,4361,4051,42016,2001,420
2016-11-301,4361,4361,4251,42514,0001,425
2016-11-291,4381,4381,4241,43611,8001,436
2016-11-281,4201,4401,4121,43915,2001,439
2016-11-251,4221,4221,4071,42211,5001,422
2016-11-241,4231,4231,4141,4166,1001,416
2016-11-221,4011,4151,4001,41214,2001,412
2016-11-211,3931,4051,3931,4019,3001,401
2016-11-181,4071,4071,3861,39315,8001,393
2016-11-171,3831,3891,3731,38617,9001,386
2016-11-161,4051,4101,3831,40120,1001,401
2016-11-151,4011,4051,3841,40213,1001,402
2016-11-141,4001,4131,3941,40612,5001,406
2016-11-111,4161,4261,3871,39815,5001,398
2016-11-101,3561,3991,3561,39224,1001,392
2016-11-091,3861,3941,3011,32632,6001,326
2016-11-081,3771,3841,3751,3796,0001,379
2016-11-071,3891,3901,3701,38328,0001,383
2016-11-041,3911,3911,3741,38913,4001,389
2016-11-021,4201,4201,3901,39612,0001,396
2016-11-011,4181,4271,4141,42614,1001,426
2016-10-311,4241,4291,4021,42226,4001,422
2016-10-281,4271,4271,4131,42436,5001,424
2016-10-271,4301,4301,4121,42711,4001,427
2016-10-261,4221,4361,4101,42119,1001,421
2016-10-251,4191,4321,4101,42615,8001,426
2016-10-241,4291,4301,4051,41813,1001,418
2016-10-211,4501,4501,4401,4424,5001,442
2016-10-201,4331,4501,4331,45019,9001,450
2016-10-191,4201,4391,4201,4359,3001,435
2016-10-171,4041,4251,4031,4206,2001,420
2016-10-131,4201,4361,4051,42021,0001,420
2016-10-121,4121,4221,4111,41516,7001,415
2016-10-111,4121,4211,3951,41916,9001,419
2016-10-071,4261,4351,4071,42110,2001,421
2016-10-061,4251,4471,4241,44316,5001,443
2016-10-051,4401,4401,4091,43033,7001,430
2016-10-041,4281,4401,4261,44022,0001,440
2016-10-031,4241,4351,4211,4348,7001,434
2016-09-301,4471,4471,4161,42622,3001,426
2016-09-291,4321,4501,4171,44826,6001,448
2016-09-281,4151,4401,4071,43349,1001,433
2016-09-271,4221,4361,3831,43672,7001,436
2016-09-261,4411,4591,4381,44223,8001,442
2016-09-231,4211,4431,4161,43775,8001,437
2016-09-211,3781,4091,3501,40756,8001,407
2016-09-201,3621,3831,3581,36823,3001,368
2016-09-161,3521,3661,3461,36126,8001,361
2016-09-151,3431,3521,3391,34612,2001,346
2016-09-141,3401,3501,3351,34324,6001,343
2016-09-131,3471,3511,3411,34222,9001,342
2016-09-121,3401,3541,3381,34823,4001,348
2016-09-091,3691,3691,3481,35042,4001,350
2016-09-081,3511,3601,3451,35118,2001,351
2016-09-071,3501,3701,3481,35631,7001,356
2016-09-061,3631,3711,3591,3667,8001,366
2016-09-051,3801,3811,3511,35242,7001,352
2016-09-021,3661,3831,3521,38018,5001,380
2016-09-011,3721,3791,3651,37325,0001,373
2016-08-311,3631,3731,3601,37214,2001,372
2016-08-301,3651,3741,3531,3588,1001,358
2016-08-291,3781,3791,3611,37812,0001,378
2016-08-261,3611,3621,3391,35110,7001,351
2016-08-251,3571,3651,3541,3616,1001,361
2016-08-241,3591,3711,3591,3606,7001,360
2016-08-231,3641,3791,3471,35215,2001,352
2016-08-221,3501,3641,3501,3587,4001,358
2016-08-191,3591,3711,3471,35013,5001,350
2016-08-181,3581,3881,3511,35513,7001,355
2016-08-171,3801,3841,3551,36219,6001,362
2016-08-161,4301,4301,3801,38017,7001,380
2016-08-151,4351,4351,4051,4295,2001,429
2016-08-121,4251,4351,4101,42714,7001,427
2016-08-101,4221,4221,4101,42212,0001,422
2016-08-091,4281,4281,4151,42226,0001,422
2016-08-081,4001,4291,3951,42818,6001,428
2016-08-051,3831,3991,3831,38729,0001,387
2016-08-041,3311,3861,3311,38326,6001,383
2016-08-031,3381,3431,3101,31726,7001,317
2016-08-021,3971,4141,3371,34033,2001,340
2016-08-011,4071,4131,3861,39719,7001,397
2016-07-291,4061,4301,3941,40714,7001,407
2016-07-281,3781,4101,3781,40311,2001,403
2016-07-271,4111,4111,3771,38314,3001,383
2016-07-261,4321,4321,3751,38120,8001,381
2016-07-251,4231,4391,4051,41212,5001,412
2016-07-221,4451,4451,4101,4245,0001,424
2016-07-211,4471,4501,4401,44611,6001,446
2016-07-201,4311,4491,4161,44613,8001,446
2016-07-191,4351,4441,4241,4366,8001,436
2016-07-151,4501,4501,4301,44311,2001,443
2016-07-141,4681,4731,4291,43335,6001,433
2016-07-131,4641,4681,4531,46023,6001,460
2016-07-121,4211,4621,4211,45327,9001,453
2016-07-111,3931,4271,3901,42121,4001,421
2016-07-081,3711,3831,3711,37218,7001,372
2016-07-071,3661,3901,3571,37115,5001,371
2016-07-061,4031,4041,3681,37647,2001,376
2016-07-051,3791,4041,3791,40317,2001,403
2016-07-041,3731,3851,3681,37914,3001,379
2016-07-011,3531,3731,3531,3688,4001,368
2016-06-301,3491,3661,3471,35325,3001,353
2016-06-291,3051,3441,3051,33225,9001,332
2016-06-281,3161,3341,2891,28935,3001,289
2016-06-271,2961,3371,2961,32519,9001,325
2016-06-241,3581,3751,2801,29626,9001,296
2016-06-231,3581,3651,3511,35812,1001,358
2016-06-221,3721,3721,3351,34914,7001,349
2016-06-211,3401,3701,3251,35315,1001,353
2016-06-201,3431,3611,3211,33114,5001,331
2016-06-171,3771,3771,3081,30828,3001,308
2016-06-161,3751,3991,3551,35615,9001,356
2016-06-151,4191,4191,3941,39413,9001,394
2016-06-141,3791,4261,3711,41420,7001,414
2016-06-131,4201,4231,3751,37818,3001,378
2016-06-101,4531,4531,4221,42534,5001,425
2016-06-091,4401,4401,4311,43410,7001,434
2016-06-081,4361,4491,4361,4438,1001,443
2016-06-071,4501,4501,4311,4369,1001,436
2016-06-061,4501,4591,4371,45629,7001,456
2016-06-031,4381,4801,4221,45015,7001,450
2016-06-021,4571,4661,4301,43016,3001,430
2016-06-011,4811,4841,4661,47812,3001,478
2016-05-311,4691,4891,4691,48122,5001,481
2016-05-301,4501,4691,4391,4698,6001,469
2016-05-271,4491,4641,4151,42219,6001,422
2016-05-261,4401,4461,4301,4339,1001,433
2016-05-251,4361,4391,4161,43011,6001,430
2016-05-241,4241,4351,4181,4225,2001,422
2016-05-231,4331,4401,4151,4266,9001,426
2016-05-201,4221,4391,4121,4369,4001,436
2016-05-191,4161,4431,4161,4309,7001,430
2016-05-181,4151,4441,4151,4248,4001,424
2016-05-171,4541,4541,4081,43711,0001,437
2016-05-161,4201,4531,4201,42810,2001,428
2016-05-131,4501,4561,4111,43114,7001,431
2016-05-121,4501,4661,4431,4577,6001,457
2016-05-111,4801,4901,4371,45825,7001,458
2016-05-101,4401,4801,4391,48024,8001,480
2016-05-091,4361,4551,4361,43911,6001,439
2016-05-061,4091,4381,4091,43618,0001,436
2016-05-021,4231,4231,4031,40928,1001,409
2016-04-281,4281,4481,4091,42926,0001,429
2016-04-271,4141,4281,3951,42823,0001,428
2016-04-261,3921,4131,3771,4007,2001,400
2016-04-251,4091,4091,3821,3928,5001,392
2016-04-221,4201,4201,3931,41412,2001,414
2016-04-211,4211,4321,3981,42024,7001,420
2016-04-201,4071,4231,3831,38913,5001,389
2016-04-191,3921,4131,3761,40210,4001,402
2016-04-181,3651,3751,3581,36015,4001,360
2016-04-151,4191,4231,3901,4047,5001,404
2016-04-141,4301,4301,3861,41922,9001,419
2016-04-131,3611,4211,3581,38913,3001,389
2016-04-121,3321,3591,3321,34210,8001,342
2016-04-111,3621,3661,3311,34610,5001,346
2016-04-081,3481,3861,3281,37131,9001,371
2016-04-071,3581,3851,3581,36812,5001,368
2016-04-061,3781,3851,3491,36115,2001,361
2016-04-051,4091,4151,3681,37431,6001,374
2016-04-041,3821,4231,3821,40923,5001,409
2016-04-011,4451,4451,3761,37637,9001,376
2016-03-311,4501,4641,4141,41538,0001,415
2016-03-301,4161,4561,4151,44239,7001,442
2016-03-291,4161,4391,4161,43952,7001,439
2016-03-281,4351,4521,4221,45297,8001,452
2016-03-251,4501,4641,4091,43632,9001,436
2016-03-241,4601,4631,4331,43339,3001,433
2016-03-231,4671,4841,4671,47728,2001,477
2016-03-221,4001,4831,3981,46356,4001,463
2016-03-181,4501,4611,3711,405349,4001,405
2016-03-171,5001,5171,4471,45146,2001,451
2016-03-161,5021,5191,4901,49332,7001,493
2016-03-151,4971,5201,4941,51646,4001,516
2016-03-141,4821,5121,4651,50751,7001,507
2016-03-111,4701,4901,4481,48452,7001,484
2016-03-101,4791,4791,4431,46040,0001,460
2016-03-091,4641,4771,4481,47338,7001,473
2016-03-081,4401,4821,4201,47455,9001,474
2016-03-071,4351,4621,4201,44950,2001,449
2016-03-041,4091,4401,3601,43552,3001,435
2016-03-031,3421,4371,3421,43751,6001,437
2016-03-021,3231,3491,3181,34828,7001,348
2016-03-011,2731,3211,2681,31727,3001,317
2016-02-291,3151,3181,2781,27831,3001,278
2016-02-261,3001,3271,2831,28932,5001,289
2016-02-251,2921,3091,2711,29515,8001,295
2016-02-241,2801,3151,2601,26726,3001,267
2016-02-231,2351,2641,2161,25515,2001,255
2016-02-221,2311,2521,2191,23017,5001,230
2016-02-191,2291,2581,2291,23514,2001,235
2016-02-181,2501,2551,2411,24416,7001,244
2016-02-171,2301,2461,2061,21613,7001,216
2016-02-161,2551,2571,2201,23223,8001,232
2016-02-151,2221,2681,2161,25515,9001,255
2016-02-121,2171,2331,1741,17437,0001,174
2016-02-101,2591,2791,2371,24721,9001,247
2016-02-091,2701,2831,2461,25621,8001,256
2016-02-081,2751,3041,2751,30414,8001,304
2016-02-051,2861,3171,2801,30027,0001,300
2016-02-041,3141,3221,2831,28615,5001,286
2016-02-031,2871,3231,2801,32215,6001,322
2016-02-021,3221,3231,3001,30817,7001,308
2016-02-011,2661,3301,2661,32224,0001,322
2016-01-291,2241,2631,2241,26114,4001,261
2016-01-281,2131,2221,2121,2189,9001,218
2016-01-271,2201,2201,1951,21610,5001,216
2016-01-261,2001,2011,1711,17219,5001,172
2016-01-251,2441,2441,1741,20419,5001,204
2016-01-221,1821,2241,1821,22122,9001,221
2016-01-211,2251,2251,1711,17135,1001,171
2016-01-201,2561,2731,2101,21024,6001,210
2016-01-191,2811,2811,2601,26210,4001,262
2016-01-181,2731,2961,2611,26811,1001,268
2016-01-151,2631,2981,2631,27314,5001,273
2016-01-141,2601,2671,2511,25520,4001,255
2016-01-131,2581,2981,2581,28411,9001,284
2016-01-121,2701,2711,2451,24523,8001,245
2016-01-081,3021,3021,2721,27317,2001,273
2016-01-071,3021,3181,3021,30231,1001,302
2016-01-061,2981,3081,2981,30227,1001,302
2016-01-051,2921,3041,2921,29823,3001,298
2016-01-041,3131,3251,2901,29230,4001,292

分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株