8182 (株)いなげや の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 731 | 739 | 731 | 739 | 10,000 | 739 |
| 2001-12-27 | 728 | 728 | 725 | 726 | 8,000 | 726 |
| 2001-12-26 | 728 | 728 | 725 | 725 | 6,000 | 725 |
| 2001-12-25 | 725 | 730 | 725 | 725 | 5,000 | 725 |
| 2001-12-21 | 736 | 736 | 721 | 725 | 17,000 | 725 |
| 2001-12-20 | 733 | 736 | 724 | 736 | 17,000 | 736 |
| 2001-12-19 | 730 | 733 | 726 | 732 | 13,000 | 732 |
| 2001-12-18 | 736 | 736 | 721 | 730 | 7,000 | 730 |
| 2001-12-17 | 730 | 733 | 717 | 733 | 10,000 | 733 |
| 2001-12-14 | 718 | 732 | 718 | 732 | 59,000 | 732 |
| 2001-12-13 | 738 | 738 | 736 | 738 | 10,000 | 738 |
| 2001-12-12 | 740 | 740 | 730 | 737 | 11,000 | 737 |
| 2001-12-11 | 735 | 735 | 720 | 720 | 20,000 | 720 |
| 2001-12-10 | 715 | 735 | 715 | 735 | 9,000 | 735 |
| 2001-12-07 | 740 | 740 | 732 | 735 | 15,000 | 735 |
| 2001-12-06 | 732 | 732 | 729 | 732 | 6,000 | 732 |
| 2001-12-05 | 734 | 735 | 729 | 730 | 50,000 | 730 |
| 2001-12-04 | 727 | 732 | 726 | 732 | 10,000 | 732 |
| 2001-12-03 | 726 | 730 | 717 | 726 | 11,000 | 726 |
| 2001-11-30 | 732 | 732 | 716 | 716 | 21,000 | 716 |
| 2001-11-29 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2001-11-28 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2001-11-27 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-11-26 | 720 | 729 | 718 | 729 | 29,000 | 729 |
| 2001-11-22 | 721 | 735 | 721 | 735 | 7,000 | 735 |
| 2001-11-21 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 2001-11-20 | 732 | 734 | 729 | 729 | 5,000 | 729 |
| 2001-11-19 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 2001-11-16 | 733 | 735 | 729 | 729 | 11,000 | 729 |
| 2001-11-15 | 733 | 733 | 732 | 732 | 4,000 | 732 |
| 2001-11-14 | 733 | 733 | 722 | 722 | 4,000 | 722 |
| 2001-11-13 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2001-11-12 | 726 | 734 | 720 | 720 | 8,000 | 720 |
| 2001-11-09 | 732 | 732 | 727 | 727 | 2,000 | 727 |
| 2001-11-08 | 730 | 734 | 730 | 734 | 13,000 | 734 |
| 2001-11-07 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2001-11-06 | 727 | 730 | 727 | 730 | 29,000 | 730 |
| 2001-11-05 | 716 | 727 | 716 | 727 | 12,000 | 727 |
| 2001-11-02 | 720 | 729 | 716 | 716 | 18,000 | 716 |
| 2001-11-01 | 731 | 731 | 716 | 716 | 13,000 | 716 |
| 2001-10-31 | 734 | 734 | 731 | 731 | 14,000 | 731 |
| 2001-10-30 | 715 | 736 | 715 | 734 | 15,000 | 734 |
| 2001-10-29 | 743 | 743 | 716 | 716 | 5,000 | 716 |
| 2001-10-26 | 744 | 747 | 743 | 745 | 31,000 | 745 |
| 2001-10-25 | 744 | 745 | 743 | 743 | 27,000 | 743 |
| 2001-10-24 | 737 | 745 | 734 | 745 | 21,000 | 745 |
| 2001-10-23 | 725 | 737 | 725 | 737 | 11,000 | 737 |
| 2001-10-22 | 719 | 725 | 718 | 725 | 6,000 | 725 |
| 2001-10-19 | 710 | 730 | 710 | 730 | 4,000 | 730 |
| 2001-10-18 | 712 | 723 | 712 | 723 | 5,000 | 723 |
| 2001-10-17 | 712 | 715 | 712 | 715 | 4,000 | 715 |
| 2001-10-16 | 722 | 722 | 710 | 714 | 6,000 | 714 |
| 2001-10-15 | 720 | 739 | 720 | 739 | 26,000 | 739 |
| 2001-10-12 | 735 | 735 | 720 | 720 | 4,000 | 720 |
| 2001-10-11 | 736 | 736 | 728 | 735 | 7,000 | 735 |
| 2001-10-10 | 730 | 735 | 729 | 730 | 12,000 | 730 |
| 2001-10-09 | 749 | 749 | 725 | 725 | 5,000 | 725 |
| 2001-10-05 | 749 | 749 | 745 | 745 | 40,000 | 745 |
| 2001-10-04 | 744 | 745 | 734 | 745 | 16,000 | 745 |
| 2001-10-03 | 744 | 745 | 744 | 744 | 19,000 | 744 |
| 2001-10-02 | 748 | 748 | 743 | 745 | 15,000 | 745 |
| 2001-10-01 | 749 | 749 | 743 | 745 | 17,000 | 745 |
| 2001-09-28 | 726 | 749 | 718 | 749 | 16,000 | 749 |
| 2001-09-27 | 720 | 720 | 706 | 716 | 5,000 | 716 |
| 2001-09-26 | 720 | 720 | 710 | 720 | 6,000 | 720 |
| 2001-09-25 | 735 | 735 | 710 | 721 | 12,000 | 721 |
| 2001-09-21 | 720 | 745 | 720 | 745 | 6,000 | 745 |
| 2001-09-20 | 748 | 748 | 715 | 730 | 20,000 | 730 |
| 2001-09-19 | 715 | 729 | 715 | 729 | 7,000 | 729 |
| 2001-09-18 | 715 | 718 | 715 | 717 | 8,000 | 717 |
| 2001-09-17 | 732 | 732 | 715 | 720 | 9,000 | 720 |
| 2001-09-14 | 749 | 749 | 740 | 748 | 29,000 | 748 |
| 2001-09-13 | 716 | 750 | 715 | 750 | 17,000 | 750 |
| 2001-09-12 | 715 | 715 | 710 | 715 | 14,000 | 715 |
| 2001-09-11 | 737 | 737 | 715 | 720 | 8,000 | 720 |
| 2001-09-10 | 737 | 740 | 737 | 737 | 24,000 | 737 |
| 2001-09-07 | 738 | 740 | 737 | 737 | 20,000 | 737 |
| 2001-09-06 | 728 | 737 | 728 | 737 | 12,000 | 737 |
| 2001-09-05 | 712 | 728 | 712 | 728 | 8,000 | 728 |
| 2001-09-04 | 710 | 711 | 705 | 711 | 6,000 | 711 |
| 2001-09-03 | 726 | 726 | 725 | 725 | 14,000 | 725 |
| 2001-08-31 | 728 | 750 | 728 | 750 | 16,000 | 750 |
| 2001-08-30 | 728 | 728 | 726 | 728 | 8,000 | 728 |
| 2001-08-29 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 2001-08-28 | 740 | 740 | 730 | 740 | 8,000 | 740 |
| 2001-08-27 | 735 | 738 | 735 | 735 | 6,000 | 735 |
| 2001-08-24 | 728 | 735 | 728 | 735 | 3,000 | 735 |
| 2001-08-23 | 730 | 730 | 728 | 730 | 4,000 | 730 |
| 2001-08-22 | 730 | 730 | 726 | 726 | 3,000 | 726 |
| 2001-08-20 | 735 | 735 | 726 | 726 | 6,000 | 726 |
| 2001-08-17 | 733 | 740 | 726 | 726 | 11,000 | 726 |
| 2001-08-16 | 740 | 740 | 734 | 734 | 3,000 | 734 |
| 2001-08-15 | 730 | 732 | 730 | 732 | 2,000 | 732 |
| 2001-08-14 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2001-08-13 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2001-08-10 | 725 | 740 | 725 | 736 | 11,000 | 736 |
| 2001-08-09 | 738 | 738 | 737 | 737 | 6,000 | 737 |
| 2001-08-08 | 740 | 740 | 725 | 738 | 3,000 | 738 |
| 2001-08-07 | 735 | 740 | 725 | 740 | 67,000 | 740 |
| 2001-08-06 | 730 | 733 | 729 | 733 | 15,000 | 733 |
| 2001-08-03 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 2001-08-02 | 740 | 740 | 734 | 738 | 17,000 | 738 |
| 2001-08-01 | 737 | 740 | 736 | 740 | 18,000 | 740 |
| 2001-07-31 | 730 | 736 | 729 | 736 | 13,000 | 736 |
| 2001-07-30 | 728 | 728 | 727 | 727 | 8,000 | 727 |
| 2001-07-27 | 726 | 728 | 726 | 728 | 7,000 | 728 |
| 2001-07-26 | 721 | 723 | 719 | 723 | 13,000 | 723 |
| 2001-07-25 | 717 | 719 | 715 | 719 | 27,000 | 719 |
| 2001-07-24 | 723 | 723 | 712 | 715 | 35,000 | 715 |
| 2001-07-23 | 710 | 721 | 710 | 721 | 15,000 | 721 |
| 2001-07-19 | 723 | 723 | 710 | 711 | 8,000 | 711 |
| 2001-07-18 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2001-07-17 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 2001-07-16 | 730 | 730 | 720 | 722 | 3,000 | 722 |
| 2001-07-13 | 722 | 728 | 722 | 728 | 3,000 | 728 |
| 2001-07-12 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 2001-07-11 | 743 | 743 | 720 | 720 | 17,000 | 720 |
| 2001-07-10 | 715 | 748 | 715 | 743 | 13,000 | 743 |
| 2001-07-09 | 713 | 720 | 712 | 715 | 8,000 | 715 |
| 2001-07-06 | 716 | 720 | 711 | 711 | 6,000 | 711 |
| 2001-07-05 | 723 | 723 | 723 | 723 | 4,000 | 723 |
| 2001-07-04 | 713 | 723 | 713 | 723 | 4,000 | 723 |
| 2001-07-03 | 730 | 732 | 725 | 731 | 8,000 | 731 |
| 2001-07-02 | 744 | 744 | 730 | 730 | 11,000 | 730 |
| 2001-06-29 | 750 | 750 | 735 | 743 | 30,000 | 743 |
| 2001-06-28 | 735 | 740 | 734 | 735 | 31,000 | 735 |
| 2001-06-27 | 735 | 740 | 733 | 734 | 17,000 | 734 |
| 2001-06-26 | 735 | 737 | 732 | 733 | 38,000 | 733 |
| 2001-06-25 | 723 | 735 | 723 | 732 | 11,000 | 732 |
| 2001-06-22 | 712 | 720 | 712 | 720 | 8,000 | 720 |
| 2001-06-20 | 720 | 720 | 712 | 712 | 4,000 | 712 |
| 2001-06-19 | 719 | 721 | 710 | 720 | 6,000 | 720 |
| 2001-06-18 | 712 | 719 | 712 | 719 | 3,000 | 719 |
| 2001-06-15 | 705 | 721 | 705 | 721 | 4,000 | 721 |
| 2001-06-14 | 703 | 705 | 703 | 705 | 2,000 | 705 |
| 2001-06-13 | 702 | 703 | 702 | 703 | 5,000 | 703 |
| 2001-06-12 | 729 | 729 | 720 | 720 | 4,000 | 720 |
| 2001-06-11 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2001-06-08 | 735 | 735 | 732 | 732 | 69,000 | 732 |
| 2001-06-07 | 730 | 730 | 724 | 724 | 5,000 | 724 |
| 2001-06-06 | 725 | 726 | 725 | 726 | 2,000 | 726 |
| 2001-06-05 | 729 | 730 | 725 | 730 | 11,000 | 730 |
| 2001-06-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-01 | 711 | 730 | 690 | 729 | 19,000 | 729 |
| 2001-05-31 | 713 | 713 | 710 | 710 | 2,000 | 710 |
| 2001-05-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-05-29 | 729 | 730 | 710 | 710 | 37,000 | 710 |
| 2001-05-28 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2001-05-25 | 715 | 719 | 715 | 716 | 7,000 | 716 |
| 2001-05-24 | 720 | 720 | 715 | 715 | 10,000 | 715 |
| 2001-05-23 | 720 | 720 | 715 | 715 | 5,000 | 715 |
| 2001-05-22 | 730 | 732 | 710 | 710 | 17,000 | 710 |
| 2001-05-21 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2001-05-18 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2001-05-17 | 686 | 710 | 686 | 710 | 6,000 | 710 |
| 2001-05-16 | 690 | 690 | 685 | 685 | 8,000 | 685 |
| 2001-05-15 | 710 | 710 | 690 | 690 | 13,000 | 690 |
| 2001-05-14 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2001-05-11 | 704 | 704 | 698 | 700 | 22,000 | 700 |
| 2001-05-09 | 700 | 711 | 698 | 702 | 13,000 | 702 |
| 2001-05-08 | 729 | 729 | 700 | 711 | 21,000 | 711 |
| 2001-05-07 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2001-05-02 | 721 | 735 | 690 | 735 | 22,000 | 735 |
| 2001-05-01 | 735 | 740 | 703 | 721 | 22,000 | 721 |
| 2001-04-27 | 740 | 740 | 723 | 723 | 11,000 | 723 |
| 2001-04-26 | 739 | 740 | 737 | 740 | 10,000 | 740 |
| 2001-04-25 | 735 | 739 | 700 | 739 | 22,000 | 739 |
| 2001-04-24 | 721 | 739 | 720 | 735 | 44,000 | 735 |
| 2001-04-23 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2001-04-20 | 739 | 740 | 695 | 700 | 16,000 | 700 |
| 2001-04-19 | 697 | 740 | 697 | 740 | 16,000 | 740 |
| 2001-04-18 | 702 | 720 | 701 | 717 | 9,000 | 717 |
| 2001-04-17 | 690 | 691 | 690 | 691 | 3,000 | 691 |
| 2001-04-16 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2001-04-13 | 713 | 713 | 700 | 700 | 4,000 | 700 |
| 2001-04-12 | 707 | 713 | 707 | 713 | 4,000 | 713 |
| 2001-04-11 | 715 | 715 | 657 | 657 | 16,000 | 657 |
| 2001-04-10 | 715 | 717 | 714 | 717 | 10,000 | 717 |
| 2001-04-09 | 712 | 715 | 712 | 715 | 7,000 | 715 |
| 2001-04-06 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 2001-04-05 | 710 | 744 | 705 | 705 | 22,000 | 705 |
| 2001-04-04 | 697 | 710 | 680 | 699 | 13,000 | 699 |
| 2001-04-03 | 680 | 682 | 680 | 682 | 10,000 | 682 |
| 2001-04-02 | 671 | 683 | 657 | 680 | 10,000 | 680 |
| 2001-03-30 | 720 | 720 | 680 | 680 | 14,000 | 680 |
| 2001-03-29 | 716 | 720 | 710 | 720 | 10,000 | 720 |
| 2001-03-28 | 735 | 736 | 715 | 716 | 14,000 | 716 |
| 2001-03-27 | 723 | 740 | 720 | 737 | 28,000 | 737 |
| 2001-03-26 | 709 | 740 | 700 | 723 | 43,000 | 723 |
| 2001-03-23 | 708 | 710 | 707 | 708 | 42,000 | 708 |
| 2001-03-22 | 690 | 740 | 690 | 708 | 29,000 | 708 |
| 2001-03-21 | 650 | 690 | 650 | 690 | 37,000 | 690 |
| 2001-03-19 | 650 | 661 | 650 | 661 | 5,000 | 661 |
| 2001-03-16 | 634 | 640 | 634 | 637 | 14,000 | 637 |
| 2001-03-15 | 610 | 629 | 610 | 629 | 10,000 | 629 |
| 2001-03-14 | 609 | 625 | 609 | 625 | 7,000 | 625 |
| 2001-03-13 | 617 | 617 | 600 | 600 | 33,000 | 600 |
| 2001-03-12 | 616 | 626 | 615 | 615 | 19,000 | 615 |
| 2001-03-09 | 616 | 616 | 616 | 616 | 68,000 | 616 |
| 2001-03-08 | 616 | 616 | 616 | 616 | 18,000 | 616 |
| 2001-03-07 | 616 | 616 | 616 | 616 | 37,000 | 616 |
| 2001-03-06 | 631 | 631 | 616 | 616 | 28,000 | 616 |
| 2001-03-05 | 630 | 631 | 630 | 630 | 26,000 | 630 |
| 2001-03-02 | 645 | 645 | 630 | 630 | 17,000 | 630 |
| 2001-03-01 | 645 | 645 | 641 | 645 | 8,000 | 645 |
| 2001-02-28 | 650 | 650 | 645 | 645 | 22,000 | 645 |
| 2001-02-27 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2001-02-26 | 650 | 650 | 625 | 649 | 38,000 | 649 |
| 2001-02-23 | 655 | 655 | 650 | 650 | 69,000 | 650 |
| 2001-02-22 | 665 | 666 | 655 | 655 | 17,000 | 655 |
| 2001-02-21 | 665 | 670 | 665 | 670 | 6,000 | 670 |
| 2001-02-20 | 665 | 665 | 665 | 665 | 21,000 | 665 |
| 2001-02-19 | 650 | 669 | 650 | 667 | 4,000 | 667 |
| 2001-02-16 | 650 | 670 | 650 | 670 | 16,000 | 670 |
| 2001-02-15 | 648 | 655 | 641 | 655 | 15,000 | 655 |
| 2001-02-14 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2001-02-13 | 637 | 649 | 635 | 635 | 30,000 | 635 |
| 2001-02-09 | 620 | 635 | 620 | 635 | 6,000 | 635 |
| 2001-02-08 | 650 | 650 | 618 | 620 | 14,000 | 620 |
| 2001-02-07 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2001-02-06 | 616 | 617 | 616 | 617 | 7,000 | 617 |
| 2001-02-05 | 611 | 660 | 605 | 657 | 39,000 | 657 |
| 2001-02-02 | 602 | 611 | 601 | 611 | 14,000 | 611 |
| 2001-02-01 | 613 | 613 | 600 | 602 | 25,000 | 602 |
| 2001-01-31 | 602 | 610 | 600 | 603 | 26,000 | 603 |
| 2001-01-30 | 611 | 618 | 600 | 601 | 41,000 | 601 |
| 2001-01-29 | 611 | 620 | 599 | 599 | 24,000 | 599 |
| 2001-01-26 | 620 | 620 | 600 | 600 | 40,000 | 600 |
| 2001-01-25 | 630 | 631 | 610 | 610 | 57,000 | 610 |
| 2001-01-24 | 624 | 627 | 624 | 627 | 12,000 | 627 |
| 2001-01-23 | 625 | 627 | 622 | 624 | 10,000 | 624 |
| 2001-01-22 | 618 | 625 | 616 | 625 | 9,000 | 625 |
| 2001-01-19 | 610 | 619 | 601 | 617 | 11,000 | 617 |
| 2001-01-18 | 629 | 629 | 599 | 599 | 56,000 | 599 |
| 2001-01-17 | 605 | 630 | 605 | 629 | 4,000 | 629 |
| 2001-01-16 | 640 | 640 | 600 | 600 | 53,000 | 600 |
| 2001-01-15 | 650 | 650 | 600 | 630 | 19,000 | 630 |
| 2001-01-12 | 640 | 660 | 640 | 659 | 9,000 | 659 |
| 2001-01-11 | 670 | 670 | 600 | 607 | 27,000 | 607 |
| 2001-01-10 | 610 | 619 | 600 | 600 | 11,000 | 600 |
| 2001-01-09 | 640 | 640 | 610 | 610 | 15,000 | 610 |
| 2001-01-05 | 638 | 661 | 638 | 661 | 6,000 | 661 |
| 2001-01-04 | 664 | 664 | 659 | 659 | 2,000 | 659 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
