8182 (株)いなげや の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-12-28 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 2000-12-27 | 654 | 660 | 654 | 660 | 35,000 | 660 |
| 2000-12-26 | 630 | 660 | 630 | 654 | 27,000 | 654 |
| 2000-12-25 | 611 | 630 | 610 | 630 | 15,000 | 630 |
| 2000-12-22 | 610 | 610 | 609 | 609 | 4,000 | 609 |
| 2000-12-21 | 610 | 610 | 609 | 609 | 6,000 | 609 |
| 2000-12-20 | 598 | 608 | 598 | 608 | 8,000 | 608 |
| 2000-12-19 | 600 | 601 | 599 | 599 | 9,000 | 599 |
| 2000-12-18 | 629 | 629 | 600 | 600 | 11,000 | 600 |
| 2000-12-15 | 632 | 635 | 600 | 616 | 31,000 | 616 |
| 2000-12-14 | 625 | 634 | 625 | 634 | 4,000 | 634 |
| 2000-12-13 | 612 | 625 | 605 | 625 | 27,000 | 625 |
| 2000-12-12 | 611 | 630 | 606 | 611 | 12,000 | 611 |
| 2000-12-11 | 615 | 615 | 600 | 600 | 11,000 | 600 |
| 2000-12-08 | 606 | 614 | 606 | 614 | 31,000 | 614 |
| 2000-12-07 | 600 | 613 | 600 | 613 | 5,000 | 613 |
| 2000-12-06 | 593 | 618 | 593 | 613 | 4,000 | 613 |
| 2000-12-05 | 600 | 600 | 593 | 593 | 4,000 | 593 |
| 2000-12-04 | 620 | 620 | 619 | 619 | 8,000 | 619 |
| 2000-12-01 | 603 | 620 | 598 | 608 | 13,000 | 608 |
| 2000-11-30 | 570 | 593 | 570 | 593 | 16,000 | 593 |
| 2000-11-29 | 577 | 580 | 568 | 570 | 35,000 | 570 |
| 2000-11-28 | 620 | 620 | 567 | 567 | 61,000 | 567 |
| 2000-11-27 | 631 | 644 | 631 | 644 | 24,000 | 644 |
| 2000-11-24 | 599 | 630 | 599 | 630 | 46,000 | 630 |
| 2000-11-22 | 620 | 620 | 590 | 590 | 5,000 | 590 |
| 2000-11-21 | 620 | 621 | 620 | 620 | 9,000 | 620 |
| 2000-11-20 | 619 | 619 | 618 | 618 | 4,000 | 618 |
| 2000-11-17 | 581 | 600 | 550 | 550 | 31,000 | 550 |
| 2000-11-16 | 618 | 618 | 570 | 581 | 27,000 | 581 |
| 2000-11-15 | 600 | 610 | 599 | 604 | 13,000 | 604 |
| 2000-11-14 | 625 | 625 | 592 | 592 | 13,000 | 592 |
| 2000-11-13 | 600 | 622 | 600 | 622 | 2,000 | 622 |
| 2000-11-10 | 600 | 614 | 600 | 614 | 12,000 | 614 |
| 2000-11-09 | 633 | 635 | 590 | 600 | 37,000 | 600 |
| 2000-11-08 | 630 | 630 | 625 | 625 | 6,000 | 625 |
| 2000-11-07 | 686 | 687 | 644 | 644 | 5,000 | 644 |
| 2000-11-06 | 647 | 681 | 647 | 676 | 12,000 | 676 |
| 2000-11-02 | 647 | 647 | 647 | 647 | 2,000 | 647 |
| 2000-11-01 | 642 | 658 | 642 | 647 | 8,000 | 647 |
| 2000-10-31 | 650 | 651 | 632 | 633 | 13,000 | 633 |
| 2000-10-30 | 650 | 659 | 640 | 640 | 11,000 | 640 |
| 2000-10-27 | 650 | 651 | 650 | 651 | 8,000 | 651 |
| 2000-10-26 | 650 | 650 | 640 | 650 | 8,000 | 650 |
| 2000-10-25 | 655 | 655 | 650 | 650 | 7,000 | 650 |
| 2000-10-24 | 665 | 665 | 655 | 655 | 44,000 | 655 |
| 2000-10-23 | 630 | 635 | 630 | 635 | 6,000 | 635 |
| 2000-10-20 | 660 | 669 | 615 | 625 | 28,000 | 625 |
| 2000-10-19 | 710 | 710 | 644 | 645 | 31,000 | 645 |
| 2000-10-17 | 710 | 710 | 709 | 710 | 5,000 | 710 |
| 2000-10-16 | 710 | 711 | 709 | 711 | 4,000 | 711 |
| 2000-10-13 | 700 | 700 | 696 | 696 | 8,000 | 696 |
| 2000-10-12 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 2000-10-11 | 701 | 710 | 701 | 710 | 2,000 | 710 |
| 2000-10-10 | 733 | 733 | 710 | 710 | 3,000 | 710 |
| 2000-10-06 | 701 | 733 | 701 | 733 | 6,000 | 733 |
| 2000-10-05 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 2000-10-04 | 713 | 713 | 706 | 712 | 5,000 | 712 |
| 2000-10-03 | 738 | 738 | 736 | 736 | 6,000 | 736 |
| 2000-10-02 | 738 | 740 | 738 | 739 | 8,000 | 739 |
| 2000-09-29 | 738 | 738 | 728 | 738 | 20,000 | 738 |
| 2000-09-28 | 735 | 738 | 735 | 736 | 14,000 | 736 |
| 2000-09-26 | 744 | 744 | 740 | 740 | 4,000 | 740 |
| 2000-09-25 | 745 | 747 | 745 | 747 | 8,000 | 747 |
| 2000-09-22 | 737 | 745 | 737 | 745 | 39,000 | 745 |
| 2000-09-21 | 740 | 747 | 740 | 747 | 27,000 | 747 |
| 2000-09-20 | 741 | 744 | 734 | 740 | 35,000 | 740 |
| 2000-09-19 | 719 | 740 | 719 | 740 | 20,000 | 740 |
| 2000-09-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-09-14 | 697 | 714 | 697 | 714 | 6,000 | 714 |
| 2000-09-13 | 686 | 698 | 676 | 697 | 20,000 | 697 |
| 2000-09-12 | 680 | 685 | 676 | 676 | 6,000 | 676 |
| 2000-09-11 | 685 | 690 | 680 | 680 | 10,000 | 680 |
| 2000-09-08 | 703 | 703 | 685 | 686 | 38,000 | 686 |
| 2000-09-07 | 705 | 705 | 700 | 702 | 18,000 | 702 |
| 2000-09-06 | 705 | 716 | 700 | 705 | 41,000 | 705 |
| 2000-09-05 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2000-09-04 | 709 | 709 | 703 | 703 | 4,000 | 703 |
| 2000-09-01 | 739 | 739 | 710 | 710 | 4,000 | 710 |
| 2000-08-31 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 2000-08-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-29 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2000-08-28 | 710 | 710 | 703 | 703 | 15,000 | 703 |
| 2000-08-25 | 701 | 707 | 701 | 707 | 12,000 | 707 |
| 2000-08-24 | 725 | 748 | 725 | 737 | 45,000 | 737 |
| 2000-08-23 | 738 | 738 | 721 | 721 | 4,000 | 721 |
| 2000-08-22 | 738 | 749 | 738 | 749 | 2,000 | 749 |
| 2000-08-21 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2000-08-18 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2000-08-16 | 749 | 749 | 738 | 738 | 2,000 | 738 |
| 2000-08-15 | 750 | 750 | 719 | 719 | 5,000 | 719 |
| 2000-08-14 | 750 | 750 | 705 | 705 | 5,000 | 705 |
| 2000-08-11 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-08-10 | 748 | 748 | 748 | 748 | 4,000 | 748 |
| 2000-08-09 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2000-08-08 | 712 | 721 | 710 | 721 | 5,000 | 721 |
| 2000-08-07 | 700 | 711 | 700 | 711 | 5,000 | 711 |
| 2000-08-04 | 710 | 711 | 700 | 711 | 22,000 | 711 |
| 2000-08-03 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 2000-08-01 | 749 | 750 | 749 | 750 | 4,000 | 750 |
| 2000-07-31 | 747 | 755 | 747 | 750 | 19,000 | 750 |
| 2000-07-27 | 750 | 750 | 748 | 748 | 4,000 | 748 |
| 2000-07-26 | 754 | 757 | 754 | 757 | 11,000 | 757 |
| 2000-07-25 | 749 | 755 | 749 | 755 | 28,000 | 755 |
| 2000-07-24 | 713 | 755 | 713 | 755 | 58,000 | 755 |
| 2000-07-21 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2000-07-19 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 2000-07-18 | 695 | 701 | 695 | 701 | 3,000 | 701 |
| 2000-07-17 | 700 | 700 | 699 | 699 | 40,000 | 699 |
| 2000-07-14 | 710 | 710 | 700 | 700 | 19,000 | 700 |
| 2000-07-13 | 730 | 730 | 700 | 700 | 5,000 | 700 |
| 2000-07-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-07-11 | 730 | 750 | 730 | 750 | 4,000 | 750 |
| 2000-07-10 | 737 | 740 | 730 | 730 | 28,000 | 730 |
| 2000-07-07 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2000-07-06 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2000-07-05 | 720 | 720 | 711 | 711 | 6,000 | 711 |
| 2000-07-04 | 739 | 739 | 730 | 730 | 14,000 | 730 |
| 2000-07-03 | 730 | 740 | 730 | 740 | 4,000 | 740 |
| 2000-06-30 | 723 | 730 | 723 | 730 | 9,000 | 730 |
| 2000-06-29 | 698 | 719 | 698 | 703 | 4,000 | 703 |
| 2000-06-28 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2000-06-27 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2000-06-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-06-23 | 705 | 740 | 705 | 740 | 44,000 | 740 |
| 2000-06-22 | 729 | 729 | 705 | 705 | 3,000 | 705 |
| 2000-06-21 | 721 | 725 | 720 | 720 | 8,000 | 720 |
| 2000-06-20 | 720 | 724 | 720 | 721 | 5,000 | 721 |
| 2000-06-19 | 700 | 710 | 700 | 706 | 13,000 | 706 |
| 2000-06-16 | 700 | 701 | 690 | 700 | 15,000 | 700 |
| 2000-06-15 | 720 | 720 | 690 | 690 | 20,000 | 690 |
| 2000-06-14 | 736 | 736 | 736 | 736 | 33,000 | 736 |
| 2000-06-13 | 736 | 736 | 736 | 736 | 5,000 | 736 |
| 2000-06-12 | 738 | 738 | 735 | 735 | 4,000 | 735 |
| 2000-06-09 | 740 | 740 | 738 | 738 | 23,000 | 738 |
| 2000-06-08 | 731 | 731 | 725 | 725 | 2,000 | 725 |
| 2000-06-07 | 730 | 744 | 730 | 744 | 6,000 | 744 |
| 2000-06-06 | 730 | 730 | 725 | 730 | 5,000 | 730 |
| 2000-06-05 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2000-06-02 | 740 | 740 | 725 | 725 | 6,000 | 725 |
| 2000-06-01 | 750 | 750 | 749 | 749 | 4,000 | 749 |
| 2000-05-31 | 725 | 751 | 725 | 750 | 19,000 | 750 |
| 2000-05-30 | 750 | 750 | 747 | 747 | 8,000 | 747 |
| 2000-05-29 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-05-26 | 740 | 740 | 725 | 725 | 3,000 | 725 |
| 2000-05-25 | 740 | 750 | 734 | 740 | 42,000 | 740 |
| 2000-05-24 | 725 | 736 | 725 | 736 | 5,000 | 736 |
| 2000-05-23 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2000-05-22 | 700 | 720 | 700 | 720 | 22,000 | 720 |
| 2000-05-19 | 706 | 711 | 706 | 709 | 7,000 | 709 |
| 2000-05-18 | 713 | 713 | 706 | 710 | 7,000 | 710 |
| 2000-05-17 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 2000-05-16 | 720 | 741 | 720 | 740 | 53,000 | 740 |
| 2000-05-15 | 743 | 743 | 730 | 730 | 7,000 | 730 |
| 2000-05-12 | 743 | 743 | 743 | 743 | 6,000 | 743 |
| 2000-05-11 | 743 | 743 | 705 | 706 | 5,000 | 706 |
| 2000-05-10 | 730 | 743 | 730 | 743 | 6,000 | 743 |
| 2000-05-09 | 726 | 726 | 726 | 726 | 6,000 | 726 |
| 2000-05-08 | 711 | 726 | 711 | 726 | 3,000 | 726 |
| 2000-05-02 | 735 | 746 | 735 | 746 | 4,000 | 746 |
| 2000-05-01 | 711 | 730 | 711 | 729 | 5,000 | 729 |
| 2000-04-28 | 700 | 730 | 700 | 711 | 16,000 | 711 |
| 2000-04-27 | 705 | 705 | 700 | 700 | 10,000 | 700 |
| 2000-04-26 | 701 | 711 | 701 | 711 | 3,000 | 711 |
| 2000-04-25 | 723 | 723 | 700 | 700 | 8,000 | 700 |
| 2000-04-24 | 700 | 751 | 700 | 735 | 45,000 | 735 |
| 2000-04-21 | 701 | 711 | 700 | 700 | 5,000 | 700 |
| 2000-04-20 | 702 | 749 | 702 | 749 | 7,000 | 749 |
| 2000-04-19 | 750 | 750 | 700 | 702 | 12,000 | 702 |
| 2000-04-18 | 745 | 750 | 740 | 750 | 10,000 | 750 |
| 2000-04-17 | 700 | 715 | 700 | 715 | 12,000 | 715 |
| 2000-04-14 | 744 | 744 | 705 | 705 | 9,000 | 705 |
| 2000-04-13 | 750 | 750 | 740 | 745 | 24,000 | 745 |
| 2000-04-12 | 707 | 707 | 630 | 640 | 47,000 | 640 |
| 2000-04-11 | 720 | 720 | 705 | 705 | 20,000 | 705 |
| 2000-04-10 | 733 | 733 | 730 | 730 | 33,000 | 730 |
| 2000-04-07 | 745 | 745 | 730 | 730 | 34,000 | 730 |
| 2000-04-06 | 754 | 754 | 745 | 745 | 24,000 | 745 |
| 2000-04-05 | 741 | 755 | 741 | 755 | 14,000 | 755 |
| 2000-04-04 | 744 | 745 | 740 | 740 | 21,000 | 740 |
| 2000-04-03 | 750 | 750 | 741 | 741 | 7,000 | 741 |
| 2000-03-31 | 750 | 750 | 742 | 750 | 10,000 | 750 |
| 2000-03-30 | 771 | 772 | 753 | 753 | 12,000 | 753 |
| 2000-03-29 | 754 | 773 | 754 | 773 | 9,000 | 773 |
| 2000-03-28 | 779 | 779 | 750 | 750 | 4,000 | 750 |
| 2000-03-27 | 799 | 799 | 780 | 780 | 10,000 | 780 |
| 2000-03-24 | 793 | 793 | 763 | 789 | 35,000 | 789 |
| 2000-03-23 | 808 | 808 | 797 | 799 | 29,000 | 799 |
| 2000-03-22 | 814 | 814 | 810 | 810 | 56,000 | 810 |
| 2000-03-21 | 818 | 820 | 818 | 819 | 5,000 | 819 |
| 2000-03-17 | 825 | 825 | 807 | 819 | 14,000 | 819 |
| 2000-03-16 | 815 | 820 | 815 | 820 | 5,000 | 820 |
| 2000-03-15 | 800 | 825 | 800 | 825 | 45,000 | 825 |
| 2000-03-14 | 800 | 800 | 799 | 800 | 7,000 | 800 |
| 2000-03-13 | 800 | 800 | 790 | 800 | 10,000 | 800 |
| 2000-03-10 | 810 | 810 | 786 | 805 | 67,000 | 805 |
| 2000-03-09 | 793 | 793 | 790 | 790 | 11,000 | 790 |
| 2000-03-08 | 806 | 806 | 793 | 793 | 5,000 | 793 |
| 2000-03-07 | 800 | 807 | 800 | 806 | 26,000 | 806 |
| 2000-03-06 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2000-03-03 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2000-03-02 | 800 | 800 | 794 | 794 | 10,000 | 794 |
| 2000-03-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2000-02-29 | 808 | 810 | 790 | 800 | 19,000 | 800 |
| 2000-02-28 | 800 | 800 | 798 | 798 | 4,000 | 798 |
| 2000-02-25 | 795 | 798 | 785 | 798 | 17,000 | 798 |
| 2000-02-24 | 780 | 798 | 780 | 781 | 38,000 | 781 |
| 2000-02-23 | 790 | 790 | 789 | 790 | 8,000 | 790 |
| 2000-02-22 | 789 | 789 | 785 | 788 | 8,000 | 788 |
| 2000-02-21 | 785 | 789 | 785 | 789 | 3,000 | 789 |
| 2000-02-18 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2000-02-17 | 795 | 798 | 785 | 785 | 8,000 | 785 |
| 2000-02-16 | 815 | 815 | 800 | 800 | 14,000 | 800 |
| 2000-02-15 | 818 | 819 | 818 | 818 | 5,000 | 818 |
| 2000-02-14 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2000-02-10 | 810 | 811 | 810 | 810 | 4,000 | 810 |
| 2000-02-09 | 815 | 815 | 800 | 800 | 13,000 | 800 |
| 2000-02-07 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 2000-02-04 | 805 | 825 | 805 | 816 | 5,000 | 816 |
| 2000-02-03 | 820 | 830 | 820 | 825 | 5,000 | 825 |
| 2000-02-02 | 820 | 820 | 817 | 820 | 7,000 | 820 |
| 2000-02-01 | 820 | 820 | 800 | 800 | 7,000 | 800 |
| 2000-01-31 | 800 | 820 | 800 | 820 | 11,000 | 820 |
| 2000-01-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-01-27 | 820 | 820 | 800 | 800 | 4,000 | 800 |
| 2000-01-26 | 800 | 820 | 800 | 820 | 7,000 | 820 |
| 2000-01-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-01-24 | 800 | 805 | 800 | 800 | 36,000 | 800 |
| 2000-01-21 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2000-01-20 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-01-19 | 800 | 820 | 800 | 820 | 21,000 | 820 |
| 2000-01-18 | 800 | 800 | 780 | 800 | 9,000 | 800 |
| 2000-01-17 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2000-01-14 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2000-01-13 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2000-01-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-01-11 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-01-07 | 751 | 800 | 751 | 800 | 9,000 | 800 |
| 2000-01-06 | 750 | 751 | 750 | 751 | 5,000 | 751 |
| 2000-01-05 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2000-01-04 | 770 | 770 | 770 | 770 | 3,000 | 770 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
