1. HOME >
  2. 株価時系列 >
  3. 8182 >
  4. 1993年

8182 (株)いなげや の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302,0002,0002,0002,0001,0002,000
1993-12-292,0002,0002,0002,0003,0002,000
1993-12-272,0102,0102,0002,00036,0002,000
1993-12-242,0402,0402,0102,01017,0002,010
1993-12-222,1102,1102,1102,1101,0002,110
1993-12-162,1202,1202,1202,1202,0002,120
1993-12-102,0902,1202,0902,1205,0002,120
1993-12-092,0802,0902,0402,0909,0002,090
1993-12-082,0402,0402,0402,0404,0002,040
1993-12-062,0902,0902,0802,0802,0002,080
1993-12-032,0502,0502,0502,0501,0002,050
1993-12-022,0002,0502,0002,0505,0002,050
1993-12-011,9901,9901,9901,9905,0001,990
1993-11-262,1502,1502,1502,1505,0002,150
1993-11-252,0802,1502,0802,1502,0002,150
1993-11-242,0702,0802,0702,08017,0002,080
1993-11-222,1102,1102,1102,110126,0002,110
1993-11-151,9902,0001,9901,9904,0001,990
1993-11-122,0902,0901,9901,990302,0001,990
1993-11-102,0502,0502,0502,0501,0002,050
1993-11-092,0902,0902,0902,0901,0002,090
1993-11-082,1402,1402,1402,1401,0002,140
1993-10-292,2202,2202,2202,2202,0002,220
1993-10-282,2202,2202,2202,2202,0002,220
1993-10-272,2202,2202,2202,2201,0002,220
1993-10-252,2202,2202,2202,22011,0002,220
1993-10-222,1502,2002,1502,2003,0002,200
1993-10-212,2002,2002,2002,2001,0002,200
1993-10-202,1202,2002,1202,2003,0002,200
1993-10-192,1202,1202,1202,1202,0002,120
1993-10-182,1402,1402,1402,1402,0002,140
1993-10-152,1402,1402,1402,1405,0002,140
1993-10-132,1002,1002,1002,1002,0002,100
1993-10-122,0802,0802,0802,0802,0002,080
1993-10-072,0802,0802,0802,0801,0002,080
1993-10-062,0702,0702,0702,0702,0002,070
1993-10-012,0502,0502,0502,0501,0002,050
1993-09-302,0302,0302,0302,0301,0002,030
1993-09-272,0102,0102,0102,01010,0002,010
1993-09-242,0602,0602,0602,0601,0002,060
1993-09-222,0602,0602,0502,0504,0002,050
1993-09-212,1002,1002,0902,09016,0002,090
1993-09-162,1002,1002,1002,1002,0002,100
1993-09-142,1302,1302,1302,1301,0002,130
1993-09-102,0602,0602,0602,0602,0002,060
1993-09-082,1702,1702,1602,1602,0002,160
1993-08-312,1602,1602,1602,1602,0002,160
1993-08-302,2302,2302,1602,1602,0002,160
1993-08-272,2502,2502,2502,2501,0002,250
1993-08-262,2902,2902,2902,2901,0002,290
1993-08-252,2302,2302,2302,2302,0002,230
1993-08-242,2202,2202,2202,22015,0002,220
1993-08-232,2202,2202,2202,2201,0002,220
1993-08-172,0502,0502,0502,0503,0002,050
1993-08-162,0502,0502,0502,0501,0002,050
1993-08-132,0102,0102,0102,0102,0002,010
1993-08-122,0402,0402,0202,0204,0002,020
1993-08-112,0402,0402,0402,0402,0002,040
1993-08-102,0402,0402,0402,0402,0002,040
1993-08-062,0402,0402,0402,0402,0002,040
1993-08-052,0802,0802,0802,0802,0002,080
1993-08-042,1102,1102,1102,1101,0002,110
1993-08-032,1502,1502,1502,1502,0002,150
1993-07-282,0402,0402,0402,0405,0002,040
1993-07-222,2002,2002,2002,20018,0002,200
1993-07-202,2202,2202,2202,2201,0002,220
1993-07-162,2602,2602,2602,2603,0002,260
1993-07-152,3002,3002,3002,3001,0002,300
1993-07-122,4702,4702,4702,4707,0002,470
1993-07-092,4702,4702,4702,4701,0002,470
1993-07-062,3902,3902,3902,3901,0002,390
1993-07-052,3502,3502,3502,3502,0002,350
1993-07-012,2702,2902,2702,2902,0002,290
1993-06-302,3102,3102,3102,3101,0002,310
1993-06-292,3102,3102,3102,3102,0002,310
1993-06-242,3502,3502,3102,3102,0002,310
1993-06-232,3402,3402,3002,30015,0002,300
1993-06-162,5002,5002,5002,5003,0002,500
1993-06-152,5602,5602,5602,5602,0002,560
1993-06-112,5502,5502,5502,5502,0002,550
1993-06-012,5302,5302,5302,5302,0002,530
1993-05-262,5302,5302,5302,5304,0002,530
1993-05-252,4502,4502,4502,45013,0002,450
1993-05-242,4302,4502,4302,4508,0002,450
1993-05-212,4202,4202,4202,4201,0002,420
1993-05-142,4402,4402,4402,4401,0002,440
1993-05-132,4802,4802,4802,4802,0002,480
1993-05-112,4502,4502,4502,4501,0002,450
1993-05-062,4402,4402,4402,4401,0002,440
1993-04-272,4502,4502,4502,4501,0002,450
1993-04-232,4502,4502,4502,4502,0002,450
1993-04-222,4502,4502,4502,45013,0002,450
1993-04-212,4502,4502,4502,4501,0002,450
1993-04-192,6002,6002,6002,60090,0002,600
1993-04-162,5302,6002,5302,60096,0002,600
1993-04-142,4902,4902,4902,4901,0002,490
1993-04-132,4502,4502,4502,4505,0002,450
1993-04-092,5602,5602,5602,5601,0002,560
1993-04-082,4902,4902,4902,49019,0002,490
1993-04-012,1402,1402,0002,00010,0002,000
1993-03-312,1602,1602,1002,1308,0002,130
1993-03-302,2102,2102,2002,2004,0002,200
1993-03-232,5402,5402,5402,540113,0002,540
1993-03-222,5402,5402,5402,54031,0002,540
1993-03-192,5802,5802,5802,5801,0002,580
1993-03-172,5902,5902,5902,5906,0002,590
1993-03-152,5902,5902,5902,5902,0002,590
1993-03-122,6002,6002,6002,6001,0002,600
1993-03-112,6002,6002,6002,6001,0002,600
1993-03-102,6002,6002,6002,6005,0002,600
1993-03-092,5902,6002,5902,5907,0002,590
1993-03-082,5902,6002,5902,5903,0002,590
1993-03-052,6302,6302,6202,620801,0002,620
1993-03-042,6402,6402,6302,630801,0002,630
1993-03-032,6602,6602,6602,6601,0002,660
1993-03-022,6702,6702,6702,6701,0002,670
1993-03-012,6802,6802,6802,6801,0002,680
1993-02-252,6902,6902,6902,6901,0002,690
1993-02-222,6902,6902,6902,69012,0002,690
1993-02-192,6902,6902,6902,6901,0002,690
1993-02-182,6702,7002,6702,7002,0002,700
1993-02-162,7102,7102,7102,7101,0002,710
1993-02-102,7102,7102,7102,710400,0002,710
1993-02-092,7202,7202,7102,710401,0002,710
1993-02-052,6702,7202,6402,720507,0002,720
1993-02-042,6902,6902,6802,680503,0002,680
1993-02-032,7002,7002,7002,70012,0002,700
1993-02-022,6902,6902,6902,6903,0002,690
1993-02-012,7202,7202,7202,7205,0002,720
1993-01-222,9402,9402,9402,94010,0002,940
1993-01-212,9502,9502,9502,9502,0002,950
1993-01-202,9602,9602,9602,9601,0002,960
1993-01-132,9702,9702,9702,9701,0002,970
1993-01-112,9702,9702,9702,9705,0002,970
1993-01-083,0003,0003,0003,0001,0003,000
1993-01-072,9903,0002,9803,0004,0003,000
1993-01-062,9902,9902,9902,9901,0002,990

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