8182 (株)いなげや の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 840 | 840 | 839 | 840 | 7,000 | 840 |
| 2002-12-27 | 843 | 843 | 829 | 837 | 24,000 | 837 |
| 2002-12-26 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 2002-12-25 | 835 | 835 | 825 | 825 | 12,000 | 825 |
| 2002-12-24 | 811 | 825 | 811 | 825 | 14,000 | 825 |
| 2002-12-20 | 800 | 810 | 799 | 807 | 25,000 | 807 |
| 2002-12-19 | 800 | 800 | 790 | 799 | 22,000 | 799 |
| 2002-12-18 | 806 | 806 | 800 | 800 | 17,000 | 800 |
| 2002-12-17 | 803 | 816 | 801 | 816 | 15,000 | 816 |
| 2002-12-16 | 810 | 810 | 800 | 800 | 15,000 | 800 |
| 2002-12-13 | 810 | 811 | 805 | 811 | 69,000 | 811 |
| 2002-12-12 | 809 | 815 | 809 | 815 | 6,000 | 815 |
| 2002-12-11 | 805 | 811 | 801 | 808 | 14,000 | 808 |
| 2002-12-10 | 821 | 832 | 800 | 800 | 42,000 | 800 |
| 2002-12-09 | 830 | 830 | 820 | 821 | 7,000 | 821 |
| 2002-12-06 | 849 | 849 | 844 | 848 | 21,000 | 848 |
| 2002-12-05 | 844 | 849 | 844 | 849 | 36,000 | 849 |
| 2002-12-04 | 845 | 850 | 840 | 844 | 25,000 | 844 |
| 2002-12-03 | 839 | 844 | 838 | 844 | 14,000 | 844 |
| 2002-12-02 | 839 | 839 | 828 | 828 | 27,000 | 828 |
| 2002-11-29 | 825 | 839 | 821 | 839 | 28,000 | 839 |
| 2002-11-28 | 824 | 825 | 815 | 815 | 16,000 | 815 |
| 2002-11-27 | 813 | 823 | 813 | 823 | 19,000 | 823 |
| 2002-11-26 | 840 | 840 | 816 | 823 | 9,000 | 823 |
| 2002-11-25 | 809 | 840 | 809 | 840 | 22,000 | 840 |
| 2002-11-22 | 803 | 811 | 798 | 799 | 26,000 | 799 |
| 2002-11-21 | 817 | 817 | 800 | 800 | 26,000 | 800 |
| 2002-11-20 | 794 | 820 | 794 | 820 | 38,000 | 820 |
| 2002-11-19 | 791 | 796 | 791 | 794 | 16,000 | 794 |
| 2002-11-18 | 827 | 827 | 810 | 820 | 13,000 | 820 |
| 2002-11-15 | 820 | 830 | 820 | 829 | 31,000 | 829 |
| 2002-11-14 | 835 | 835 | 810 | 810 | 8,000 | 810 |
| 2002-11-13 | 840 | 840 | 820 | 825 | 10,000 | 825 |
| 2002-11-12 | 812 | 840 | 812 | 840 | 14,000 | 840 |
| 2002-11-11 | 843 | 843 | 819 | 819 | 12,000 | 819 |
| 2002-11-08 | 850 | 850 | 842 | 849 | 9,000 | 849 |
| 2002-11-07 | 845 | 850 | 839 | 850 | 15,000 | 850 |
| 2002-11-06 | 836 | 847 | 836 | 844 | 19,000 | 844 |
| 2002-11-05 | 839 | 839 | 828 | 837 | 39,000 | 837 |
| 2002-11-01 | 835 | 839 | 818 | 839 | 11,000 | 839 |
| 2002-10-31 | 839 | 839 | 830 | 833 | 14,000 | 833 |
| 2002-10-30 | 824 | 839 | 821 | 839 | 20,000 | 839 |
| 2002-10-29 | 818 | 825 | 818 | 825 | 9,000 | 825 |
| 2002-10-28 | 807 | 819 | 807 | 819 | 19,000 | 819 |
| 2002-10-25 | 819 | 819 | 811 | 813 | 4,000 | 813 |
| 2002-10-24 | 838 | 838 | 818 | 820 | 8,000 | 820 |
| 2002-10-23 | 819 | 839 | 800 | 836 | 13,000 | 836 |
| 2002-10-22 | 840 | 840 | 806 | 807 | 12,000 | 807 |
| 2002-10-21 | 827 | 840 | 820 | 839 | 23,000 | 839 |
| 2002-10-18 | 811 | 825 | 811 | 825 | 11,000 | 825 |
| 2002-10-17 | 822 | 830 | 810 | 810 | 14,000 | 810 |
| 2002-10-16 | 824 | 824 | 818 | 818 | 16,000 | 818 |
| 2002-10-15 | 815 | 820 | 815 | 819 | 9,000 | 819 |
| 2002-10-11 | 810 | 819 | 810 | 813 | 10,000 | 813 |
| 2002-10-10 | 810 | 810 | 781 | 800 | 13,000 | 800 |
| 2002-10-09 | 801 | 810 | 792 | 810 | 6,000 | 810 |
| 2002-10-08 | 811 | 811 | 798 | 802 | 18,000 | 802 |
| 2002-10-07 | 840 | 840 | 820 | 820 | 35,000 | 820 |
| 2002-10-04 | 831 | 840 | 823 | 840 | 11,000 | 840 |
| 2002-10-03 | 841 | 842 | 831 | 831 | 15,000 | 831 |
| 2002-10-02 | 842 | 842 | 842 | 842 | 9,000 | 842 |
| 2002-10-01 | 841 | 842 | 832 | 832 | 21,000 | 832 |
| 2002-09-30 | 842 | 843 | 835 | 842 | 17,000 | 842 |
| 2002-09-27 | 835 | 843 | 831 | 842 | 20,000 | 842 |
| 2002-09-26 | 820 | 825 | 820 | 824 | 20,000 | 824 |
| 2002-09-25 | 819 | 820 | 811 | 820 | 3,000 | 820 |
| 2002-09-24 | 830 | 846 | 810 | 845 | 30,000 | 845 |
| 2002-09-20 | 815 | 830 | 815 | 830 | 25,000 | 830 |
| 2002-09-19 | 809 | 816 | 807 | 815 | 22,000 | 815 |
| 2002-09-18 | 800 | 809 | 800 | 809 | 7,000 | 809 |
| 2002-09-17 | 800 | 815 | 800 | 815 | 34,000 | 815 |
| 2002-09-13 | 773 | 796 | 773 | 796 | 80,000 | 796 |
| 2002-09-12 | 801 | 803 | 800 | 803 | 17,000 | 803 |
| 2002-09-11 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 2002-09-10 | 804 | 807 | 798 | 798 | 21,000 | 798 |
| 2002-09-09 | 802 | 809 | 802 | 804 | 14,000 | 804 |
| 2002-09-06 | 805 | 806 | 801 | 801 | 37,000 | 801 |
| 2002-09-05 | 797 | 805 | 792 | 805 | 24,000 | 805 |
| 2002-09-04 | 785 | 792 | 785 | 792 | 18,000 | 792 |
| 2002-09-03 | 792 | 799 | 782 | 799 | 28,000 | 799 |
| 2002-09-02 | 793 | 799 | 791 | 792 | 15,000 | 792 |
| 2002-08-30 | 800 | 800 | 790 | 791 | 21,000 | 791 |
| 2002-08-29 | 801 | 801 | 790 | 790 | 34,000 | 790 |
| 2002-08-28 | 804 | 804 | 791 | 791 | 17,000 | 791 |
| 2002-08-27 | 810 | 810 | 793 | 796 | 13,000 | 796 |
| 2002-08-26 | 809 | 810 | 808 | 810 | 13,000 | 810 |
| 2002-08-23 | 796 | 799 | 796 | 797 | 7,000 | 797 |
| 2002-08-22 | 815 | 815 | 799 | 806 | 11,000 | 806 |
| 2002-08-21 | 805 | 815 | 805 | 815 | 9,000 | 815 |
| 2002-08-20 | 791 | 803 | 790 | 790 | 9,000 | 790 |
| 2002-08-19 | 801 | 806 | 790 | 790 | 16,000 | 790 |
| 2002-08-16 | 810 | 810 | 800 | 801 | 8,000 | 801 |
| 2002-08-15 | 811 | 811 | 795 | 796 | 7,000 | 796 |
| 2002-08-14 | 809 | 809 | 791 | 791 | 6,000 | 791 |
| 2002-08-13 | 801 | 810 | 798 | 799 | 8,000 | 799 |
| 2002-08-12 | 820 | 820 | 800 | 800 | 7,000 | 800 |
| 2002-08-09 | 849 | 849 | 805 | 828 | 39,000 | 828 |
| 2002-08-08 | 810 | 810 | 805 | 808 | 29,000 | 808 |
| 2002-08-07 | 806 | 810 | 805 | 805 | 17,000 | 805 |
| 2002-08-06 | 806 | 811 | 805 | 805 | 15,000 | 805 |
| 2002-08-05 | 800 | 805 | 798 | 805 | 12,000 | 805 |
| 2002-08-02 | 794 | 800 | 790 | 798 | 18,000 | 798 |
| 2002-08-01 | 818 | 818 | 797 | 797 | 5,000 | 797 |
| 2002-07-31 | 810 | 810 | 798 | 798 | 18,000 | 798 |
| 2002-07-30 | 796 | 800 | 796 | 800 | 8,000 | 800 |
| 2002-07-29 | 786 | 800 | 785 | 794 | 27,000 | 794 |
| 2002-07-26 | 793 | 803 | 781 | 781 | 21,000 | 781 |
| 2002-07-25 | 799 | 807 | 798 | 798 | 10,000 | 798 |
| 2002-07-24 | 803 | 803 | 792 | 793 | 14,000 | 793 |
| 2002-07-23 | 810 | 810 | 803 | 805 | 6,000 | 805 |
| 2002-07-22 | 850 | 855 | 820 | 820 | 16,000 | 820 |
| 2002-07-19 | 860 | 860 | 821 | 860 | 38,000 | 860 |
| 2002-07-18 | 824 | 860 | 810 | 840 | 42,000 | 840 |
| 2002-07-17 | 822 | 824 | 795 | 824 | 21,000 | 824 |
| 2002-07-16 | 800 | 823 | 786 | 823 | 22,000 | 823 |
| 2002-07-15 | 812 | 812 | 803 | 803 | 9,000 | 803 |
| 2002-07-12 | 829 | 829 | 796 | 801 | 18,000 | 801 |
| 2002-07-11 | 860 | 865 | 821 | 830 | 46,000 | 830 |
| 2002-07-10 | 846 | 860 | 837 | 860 | 53,000 | 860 |
| 2002-07-09 | 812 | 846 | 812 | 836 | 34,000 | 836 |
| 2002-07-08 | 806 | 809 | 799 | 802 | 27,000 | 802 |
| 2002-07-05 | 782 | 786 | 780 | 786 | 22,000 | 786 |
| 2002-07-04 | 818 | 818 | 760 | 780 | 21,000 | 780 |
| 2002-07-03 | 768 | 820 | 758 | 820 | 20,000 | 820 |
| 2002-07-02 | 764 | 764 | 746 | 758 | 22,000 | 758 |
| 2002-07-01 | 750 | 760 | 750 | 754 | 27,000 | 754 |
| 2002-06-28 | 750 | 760 | 746 | 750 | 36,000 | 750 |
| 2002-06-27 | 751 | 751 | 740 | 740 | 32,000 | 740 |
| 2002-06-26 | 750 | 760 | 748 | 757 | 22,000 | 757 |
| 2002-06-25 | 788 | 788 | 750 | 750 | 43,000 | 750 |
| 2002-06-24 | 770 | 798 | 770 | 798 | 11,000 | 798 |
| 2002-06-21 | 762 | 772 | 762 | 770 | 12,000 | 770 |
| 2002-06-20 | 761 | 777 | 759 | 776 | 8,000 | 776 |
| 2002-06-19 | 786 | 786 | 760 | 760 | 30,000 | 760 |
| 2002-06-18 | 790 | 800 | 767 | 785 | 18,000 | 785 |
| 2002-06-17 | 804 | 804 | 770 | 770 | 38,000 | 770 |
| 2002-06-14 | 811 | 821 | 804 | 804 | 118,000 | 804 |
| 2002-06-13 | 871 | 871 | 860 | 861 | 18,000 | 861 |
| 2002-06-11 | 940 | 940 | 905 | 905 | 28,000 | 905 |
| 2002-06-10 | 874 | 890 | 874 | 890 | 3,000 | 890 |
| 2002-06-07 | 872 | 880 | 872 | 873 | 10,000 | 873 |
| 2002-06-06 | 890 | 897 | 870 | 870 | 22,000 | 870 |
| 2002-06-05 | 870 | 880 | 870 | 870 | 14,000 | 870 |
| 2002-06-04 | 861 | 866 | 860 | 866 | 18,000 | 866 |
| 2002-06-03 | 902 | 902 | 860 | 868 | 14,000 | 868 |
| 2002-05-31 | 920 | 920 | 900 | 902 | 15,000 | 902 |
| 2002-05-30 | 911 | 919 | 910 | 911 | 24,000 | 911 |
| 2002-05-29 | 913 | 940 | 913 | 930 | 35,000 | 930 |
| 2002-05-28 | 933 | 935 | 901 | 912 | 35,000 | 912 |
| 2002-05-27 | 930 | 970 | 930 | 931 | 29,000 | 931 |
| 2002-05-24 | 1,006 | 1,030 | 955 | 959 | 61,000 | 959 |
| 2002-05-23 | 1,110 | 1,110 | 985 | 1,005 | 234,000 | 1,005 |
| 2002-05-21 | 920 | 920 | 891 | 910 | 27,000 | 910 |
| 2002-05-20 | 950 | 955 | 930 | 947 | 43,000 | 947 |
| 2002-05-17 | 919 | 950 | 861 | 950 | 87,000 | 950 |
| 2002-05-16 | 962 | 999 | 920 | 930 | 168,000 | 930 |
| 2002-05-15 | 942 | 942 | 941 | 942 | 166,000 | 942 |
| 2002-05-14 | 751 | 842 | 751 | 842 | 66,000 | 842 |
| 2002-05-13 | 774 | 774 | 742 | 742 | 20,000 | 742 |
| 2002-05-10 | 787 | 787 | 779 | 784 | 14,000 | 784 |
| 2002-05-09 | 810 | 810 | 781 | 788 | 24,000 | 788 |
| 2002-05-08 | 820 | 869 | 771 | 820 | 113,000 | 820 |
| 2002-05-07 | 820 | 820 | 810 | 820 | 123,000 | 820 |
| 2002-05-02 | 721 | 724 | 718 | 720 | 16,000 | 720 |
| 2002-05-01 | 720 | 722 | 720 | 721 | 11,000 | 721 |
| 2002-04-30 | 726 | 728 | 722 | 722 | 11,000 | 722 |
| 2002-04-26 | 723 | 730 | 720 | 726 | 13,000 | 726 |
| 2002-04-25 | 723 | 726 | 723 | 726 | 9,000 | 726 |
| 2002-04-24 | 735 | 735 | 722 | 722 | 19,000 | 722 |
| 2002-04-23 | 749 | 749 | 731 | 731 | 5,000 | 731 |
| 2002-04-22 | 749 | 749 | 746 | 749 | 7,000 | 749 |
| 2002-04-19 | 742 | 750 | 742 | 750 | 7,000 | 750 |
| 2002-04-18 | 744 | 745 | 742 | 742 | 7,000 | 742 |
| 2002-04-17 | 744 | 744 | 744 | 744 | 2,000 | 744 |
| 2002-04-16 | 744 | 749 | 744 | 749 | 7,000 | 749 |
| 2002-04-15 | 749 | 749 | 720 | 720 | 6,000 | 720 |
| 2002-04-12 | 738 | 738 | 726 | 736 | 8,000 | 736 |
| 2002-04-11 | 733 | 737 | 730 | 737 | 4,000 | 737 |
| 2002-04-10 | 750 | 750 | 745 | 749 | 12,000 | 749 |
| 2002-04-09 | 746 | 746 | 726 | 726 | 8,000 | 726 |
| 2002-04-08 | 750 | 750 | 749 | 749 | 12,000 | 749 |
| 2002-04-05 | 746 | 746 | 746 | 746 | 36,000 | 746 |
| 2002-04-04 | 745 | 750 | 743 | 746 | 22,000 | 746 |
| 2002-04-03 | 725 | 745 | 725 | 745 | 5,000 | 745 |
| 2002-04-02 | 723 | 725 | 700 | 725 | 20,000 | 725 |
| 2002-04-01 | 731 | 745 | 723 | 723 | 7,000 | 723 |
| 2002-03-29 | 750 | 750 | 720 | 721 | 23,000 | 721 |
| 2002-03-28 | 751 | 751 | 747 | 751 | 3,000 | 751 |
| 2002-03-27 | 742 | 769 | 740 | 757 | 13,000 | 757 |
| 2002-03-26 | 741 | 742 | 730 | 742 | 9,000 | 742 |
| 2002-03-25 | 750 | 778 | 738 | 742 | 34,000 | 742 |
| 2002-03-22 | 738 | 740 | 738 | 740 | 35,000 | 740 |
| 2002-03-20 | 745 | 749 | 736 | 737 | 40,000 | 737 |
| 2002-03-19 | 740 | 748 | 740 | 745 | 49,000 | 745 |
| 2002-03-18 | 748 | 748 | 736 | 736 | 40,000 | 736 |
| 2002-03-15 | 750 | 757 | 748 | 750 | 25,000 | 750 |
| 2002-03-14 | 759 | 759 | 743 | 745 | 13,000 | 745 |
| 2002-03-13 | 761 | 770 | 760 | 760 | 20,000 | 760 |
| 2002-03-12 | 779 | 779 | 761 | 761 | 16,000 | 761 |
| 2002-03-11 | 780 | 780 | 770 | 779 | 17,000 | 779 |
| 2002-03-08 | 760 | 789 | 760 | 780 | 94,000 | 780 |
| 2002-03-07 | 780 | 799 | 779 | 779 | 17,000 | 779 |
| 2002-03-06 | 790 | 790 | 790 | 790 | 12,000 | 790 |
| 2002-03-05 | 800 | 800 | 797 | 800 | 54,000 | 800 |
| 2002-03-04 | 800 | 800 | 794 | 800 | 15,000 | 800 |
| 2002-03-01 | 800 | 800 | 796 | 796 | 23,000 | 796 |
| 2002-02-28 | 800 | 800 | 782 | 800 | 33,000 | 800 |
| 2002-02-27 | 780 | 800 | 779 | 800 | 29,000 | 800 |
| 2002-02-26 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 2002-02-25 | 780 | 781 | 779 | 780 | 9,000 | 780 |
| 2002-02-22 | 790 | 790 | 780 | 780 | 6,000 | 780 |
| 2002-02-21 | 780 | 780 | 780 | 780 | 16,000 | 780 |
| 2002-02-20 | 782 | 787 | 782 | 787 | 6,000 | 787 |
| 2002-02-19 | 790 | 790 | 772 | 782 | 12,000 | 782 |
| 2002-02-18 | 786 | 790 | 785 | 785 | 3,000 | 785 |
| 2002-02-15 | 798 | 798 | 775 | 786 | 17,000 | 786 |
| 2002-02-14 | 766 | 800 | 766 | 799 | 18,000 | 799 |
| 2002-02-13 | 750 | 759 | 750 | 756 | 24,000 | 756 |
| 2002-02-12 | 745 | 748 | 744 | 748 | 14,000 | 748 |
| 2002-02-08 | 743 | 743 | 725 | 727 | 26,000 | 727 |
| 2002-02-07 | 740 | 740 | 734 | 734 | 6,000 | 734 |
| 2002-02-06 | 720 | 727 | 720 | 727 | 9,000 | 727 |
| 2002-02-05 | 730 | 732 | 721 | 724 | 50,000 | 724 |
| 2002-02-04 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2002-02-01 | 736 | 736 | 725 | 725 | 7,000 | 725 |
| 2002-01-31 | 745 | 745 | 725 | 725 | 18,000 | 725 |
| 2002-01-30 | 739 | 745 | 731 | 731 | 7,000 | 731 |
| 2002-01-29 | 730 | 739 | 730 | 739 | 5,000 | 739 |
| 2002-01-28 | 741 | 741 | 741 | 741 | 7,000 | 741 |
| 2002-01-25 | 727 | 727 | 727 | 727 | 2,000 | 727 |
| 2002-01-24 | 727 | 728 | 726 | 728 | 6,000 | 728 |
| 2002-01-23 | 741 | 741 | 739 | 740 | 5,000 | 740 |
| 2002-01-22 | 745 | 745 | 727 | 737 | 14,000 | 737 |
| 2002-01-21 | 744 | 745 | 738 | 745 | 28,000 | 745 |
| 2002-01-18 | 720 | 745 | 720 | 745 | 15,000 | 745 |
| 2002-01-17 | 733 | 733 | 720 | 730 | 8,000 | 730 |
| 2002-01-16 | 722 | 724 | 722 | 724 | 5,000 | 724 |
| 2002-01-15 | 730 | 731 | 721 | 721 | 9,000 | 721 |
| 2002-01-11 | 745 | 745 | 718 | 718 | 29,000 | 718 |
| 2002-01-10 | 720 | 727 | 720 | 726 | 8,000 | 726 |
| 2002-01-09 | 720 | 728 | 720 | 728 | 7,000 | 728 |
| 2002-01-08 | 727 | 727 | 720 | 720 | 8,000 | 720 |
| 2002-01-07 | 743 | 743 | 723 | 723 | 59,000 | 723 |
| 2002-01-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
