8182 (株)いなげや の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 981 | 999 | 980 | 999 | 6,000 | 999 |
| 2003-12-29 | 975 | 991 | 975 | 991 | 9,000 | 991 |
| 2003-12-26 | 995 | 995 | 980 | 980 | 9,000 | 980 |
| 2003-12-25 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 2003-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2003-12-22 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,000 |
| 2003-12-19 | 999 | 999 | 981 | 981 | 5,000 | 981 |
| 2003-12-18 | 999 | 999 | 998 | 998 | 4,000 | 998 |
| 2003-12-17 | 985 | 1,000 | 985 | 1,000 | 2,000 | 1,000 |
| 2003-12-16 | 990 | 990 | 985 | 985 | 3,000 | 985 |
| 2003-12-15 | 1,000 | 1,005 | 988 | 1,005 | 5,000 | 1,005 |
| 2003-12-12 | 1,014 | 1,014 | 984 | 987 | 62,000 | 987 |
| 2003-12-11 | 997 | 998 | 984 | 997 | 10,000 | 997 |
| 2003-12-10 | 993 | 995 | 990 | 990 | 17,000 | 990 |
| 2003-12-09 | 972 | 992 | 972 | 992 | 13,000 | 992 |
| 2003-12-08 | 980 | 980 | 970 | 970 | 33,000 | 970 |
| 2003-12-05 | 954 | 980 | 954 | 980 | 20,000 | 980 |
| 2003-12-04 | 947 | 959 | 947 | 949 | 3,000 | 949 |
| 2003-12-03 | 959 | 959 | 949 | 949 | 7,000 | 949 |
| 2003-12-02 | 961 | 961 | 951 | 951 | 9,000 | 951 |
| 2003-12-01 | 951 | 951 | 950 | 951 | 17,000 | 951 |
| 2003-11-28 | 950 | 950 | 940 | 950 | 9,000 | 950 |
| 2003-11-27 | 949 | 951 | 940 | 951 | 8,000 | 951 |
| 2003-11-26 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2003-11-25 | 950 | 950 | 939 | 949 | 6,000 | 949 |
| 2003-11-21 | 954 | 954 | 950 | 950 | 6,000 | 950 |
| 2003-11-20 | 913 | 950 | 910 | 950 | 19,000 | 950 |
| 2003-11-19 | 941 | 941 | 912 | 923 | 6,000 | 923 |
| 2003-11-18 | 970 | 970 | 931 | 940 | 15,000 | 940 |
| 2003-11-17 | 960 | 972 | 950 | 950 | 7,000 | 950 |
| 2003-11-14 | 966 | 980 | 966 | 980 | 11,000 | 980 |
| 2003-11-13 | 971 | 971 | 933 | 950 | 26,000 | 950 |
| 2003-11-12 | 979 | 979 | 961 | 961 | 6,000 | 961 |
| 2003-11-11 | 980 | 980 | 957 | 980 | 14,000 | 980 |
| 2003-11-10 | 959 | 959 | 957 | 957 | 4,000 | 957 |
| 2003-11-07 | 961 | 961 | 956 | 956 | 9,000 | 956 |
| 2003-11-06 | 961 | 963 | 955 | 955 | 11,000 | 955 |
| 2003-11-05 | 983 | 983 | 961 | 965 | 37,000 | 965 |
| 2003-11-04 | 975 | 983 | 963 | 983 | 20,000 | 983 |
| 2003-10-31 | 977 | 977 | 968 | 968 | 12,000 | 968 |
| 2003-10-30 | 966 | 969 | 965 | 967 | 10,000 | 967 |
| 2003-10-29 | 961 | 971 | 961 | 971 | 7,000 | 971 |
| 2003-10-28 | 962 | 990 | 961 | 961 | 6,000 | 961 |
| 2003-10-27 | 970 | 972 | 955 | 962 | 10,000 | 962 |
| 2003-10-24 | 970 | 970 | 951 | 951 | 12,000 | 951 |
| 2003-10-23 | 987 | 988 | 970 | 970 | 27,000 | 970 |
| 2003-10-22 | 990 | 990 | 986 | 987 | 20,000 | 987 |
| 2003-10-21 | 994 | 1,000 | 990 | 992 | 11,000 | 992 |
| 2003-10-20 | 999 | 999 | 995 | 999 | 6,000 | 999 |
| 2003-10-17 | 991 | 1,001 | 991 | 1,001 | 3,000 | 1,001 |
| 2003-10-16 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 2003-10-15 | 991 | 996 | 986 | 992 | 14,000 | 992 |
| 2003-10-14 | 1,000 | 1,010 | 990 | 991 | 8,000 | 991 |
| 2003-10-10 | 997 | 1,002 | 990 | 990 | 41,000 | 990 |
| 2003-10-09 | 1,006 | 1,006 | 995 | 996 | 29,000 | 996 |
| 2003-10-08 | 1,000 | 1,010 | 1,000 | 1,005 | 7,000 | 1,005 |
| 2003-10-07 | 1,001 | 1,002 | 1,000 | 1,002 | 8,000 | 1,002 |
| 2003-10-06 | 1,020 | 1,020 | 1,000 | 1,004 | 33,000 | 1,004 |
| 2003-10-03 | 1,021 | 1,021 | 1,019 | 1,020 | 21,000 | 1,020 |
| 2003-10-02 | 1,030 | 1,040 | 991 | 1,020 | 21,000 | 1,020 |
| 2003-10-01 | 1,023 | 1,030 | 1,021 | 1,025 | 15,000 | 1,025 |
| 2003-09-30 | 1,002 | 1,002 | 1,000 | 1,001 | 9,000 | 1,001 |
| 2003-09-29 | 1,010 | 1,014 | 990 | 990 | 11,000 | 990 |
| 2003-09-26 | 1,015 | 1,029 | 1,015 | 1,015 | 14,000 | 1,015 |
| 2003-09-25 | 1,040 | 1,040 | 1,034 | 1,034 | 6,000 | 1,034 |
| 2003-09-24 | 1,058 | 1,077 | 1,040 | 1,040 | 34,000 | 1,040 |
| 2003-09-22 | 1,010 | 1,039 | 1,010 | 1,039 | 31,000 | 1,039 |
| 2003-09-19 | 1,029 | 1,030 | 1,011 | 1,030 | 22,000 | 1,030 |
| 2003-09-18 | 1,017 | 1,030 | 1,010 | 1,010 | 34,000 | 1,010 |
| 2003-09-17 | 1,020 | 1,020 | 1,016 | 1,019 | 19,000 | 1,019 |
| 2003-09-16 | 1,038 | 1,038 | 1,010 | 1,025 | 24,000 | 1,025 |
| 2003-09-12 | 1,041 | 1,041 | 1,015 | 1,018 | 66,000 | 1,018 |
| 2003-09-11 | 1,028 | 1,028 | 1,020 | 1,021 | 15,000 | 1,021 |
| 2003-09-10 | 1,018 | 1,020 | 1,018 | 1,020 | 17,000 | 1,020 |
| 2003-09-09 | 1,016 | 1,016 | 1,011 | 1,016 | 15,000 | 1,016 |
| 2003-09-08 | 1,019 | 1,019 | 1,011 | 1,011 | 5,000 | 1,011 |
| 2003-09-05 | 1,015 | 1,020 | 1,010 | 1,011 | 41,000 | 1,011 |
| 2003-09-04 | 1,017 | 1,019 | 1,013 | 1,013 | 7,000 | 1,013 |
| 2003-09-03 | 1,018 | 1,018 | 1,006 | 1,014 | 12,000 | 1,014 |
| 2003-09-02 | 1,015 | 1,018 | 1,004 | 1,018 | 48,000 | 1,018 |
| 2003-09-01 | 1,014 | 1,020 | 1,014 | 1,020 | 25,000 | 1,020 |
| 2003-08-29 | 1,011 | 1,019 | 1,011 | 1,019 | 11,000 | 1,019 |
| 2003-08-28 | 1,007 | 1,020 | 1,007 | 1,011 | 23,000 | 1,011 |
| 2003-08-27 | 1,020 | 1,020 | 1,005 | 1,012 | 12,000 | 1,012 |
| 2003-08-26 | 1,013 | 1,013 | 1,003 | 1,004 | 7,000 | 1,004 |
| 2003-08-25 | 1,002 | 1,013 | 1,002 | 1,012 | 12,000 | 1,012 |
| 2003-08-22 | 1,028 | 1,028 | 1,005 | 1,013 | 20,000 | 1,013 |
| 2003-08-21 | 1,009 | 1,050 | 1,009 | 1,048 | 18,000 | 1,048 |
| 2003-08-20 | 1,014 | 1,014 | 1,008 | 1,008 | 4,000 | 1,008 |
| 2003-08-19 | 1,012 | 1,020 | 1,012 | 1,014 | 7,000 | 1,014 |
| 2003-08-18 | 1,027 | 1,027 | 1,012 | 1,012 | 3,000 | 1,012 |
| 2003-08-15 | 1,020 | 1,020 | 1,005 | 1,007 | 4,000 | 1,007 |
| 2003-08-14 | 1,016 | 1,020 | 1,016 | 1,020 | 13,000 | 1,020 |
| 2003-08-13 | 1,012 | 1,016 | 1,012 | 1,016 | 2,000 | 1,016 |
| 2003-08-12 | 1,002 | 1,012 | 1,000 | 1,012 | 9,000 | 1,012 |
| 2003-08-11 | 1,020 | 1,020 | 1,002 | 1,002 | 6,000 | 1,002 |
| 2003-08-08 | 1,040 | 1,040 | 993 | 1,000 | 59,000 | 1,000 |
| 2003-08-07 | 1,014 | 1,060 | 1,012 | 1,060 | 16,000 | 1,060 |
| 2003-08-06 | 1,004 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2003-08-05 | 995 | 1,000 | 995 | 996 | 17,000 | 996 |
| 2003-08-04 | 987 | 997 | 987 | 993 | 15,000 | 993 |
| 2003-08-01 | 974 | 992 | 974 | 985 | 40,000 | 985 |
| 2003-07-31 | 1,020 | 1,039 | 1,004 | 1,004 | 28,000 | 1,004 |
| 2003-07-30 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2003-07-29 | 1,041 | 1,041 | 1,011 | 1,011 | 14,000 | 1,011 |
| 2003-07-28 | 1,065 | 1,065 | 1,040 | 1,040 | 13,000 | 1,040 |
| 2003-07-25 | 1,060 | 1,070 | 1,045 | 1,045 | 18,000 | 1,045 |
| 2003-07-24 | 1,083 | 1,083 | 1,047 | 1,070 | 21,000 | 1,070 |
| 2003-07-23 | 1,069 | 1,091 | 1,069 | 1,072 | 13,000 | 1,072 |
| 2003-07-22 | 1,064 | 1,064 | 1,052 | 1,052 | 18,000 | 1,052 |
| 2003-07-18 | 1,090 | 1,090 | 1,061 | 1,062 | 13,000 | 1,062 |
| 2003-07-17 | 1,080 | 1,080 | 1,051 | 1,051 | 17,000 | 1,051 |
| 2003-07-16 | 1,050 | 1,090 | 1,049 | 1,070 | 17,000 | 1,070 |
| 2003-07-15 | 1,030 | 1,050 | 1,030 | 1,048 | 11,000 | 1,048 |
| 2003-07-14 | 1,039 | 1,039 | 1,030 | 1,030 | 17,000 | 1,030 |
| 2003-07-11 | 1,049 | 1,049 | 1,036 | 1,038 | 26,000 | 1,038 |
| 2003-07-10 | 1,028 | 1,035 | 1,028 | 1,035 | 12,000 | 1,035 |
| 2003-07-09 | 1,021 | 1,028 | 1,012 | 1,028 | 14,000 | 1,028 |
| 2003-07-08 | 1,020 | 1,020 | 1,012 | 1,012 | 13,000 | 1,012 |
| 2003-07-07 | 1,006 | 1,017 | 1,006 | 1,011 | 30,000 | 1,011 |
| 2003-07-04 | 995 | 1,010 | 995 | 1,006 | 19,000 | 1,006 |
| 2003-07-03 | 1,002 | 1,010 | 991 | 992 | 18,000 | 992 |
| 2003-07-02 | 991 | 999 | 981 | 999 | 15,000 | 999 |
| 2003-07-01 | 979 | 980 | 971 | 971 | 15,000 | 971 |
| 2003-06-30 | 1,000 | 1,000 | 978 | 992 | 19,000 | 992 |
| 2003-06-27 | 969 | 978 | 962 | 978 | 18,000 | 978 |
| 2003-06-26 | 962 | 966 | 953 | 966 | 19,000 | 966 |
| 2003-06-25 | 950 | 971 | 950 | 962 | 6,000 | 962 |
| 2003-06-24 | 951 | 960 | 951 | 951 | 15,000 | 951 |
| 2003-06-23 | 953 | 954 | 943 | 950 | 5,000 | 950 |
| 2003-06-20 | 959 | 959 | 952 | 953 | 6,000 | 953 |
| 2003-06-19 | 962 | 971 | 950 | 971 | 19,000 | 971 |
| 2003-06-18 | 995 | 995 | 980 | 980 | 10,000 | 980 |
| 2003-06-17 | 1,000 | 1,000 | 980 | 980 | 19,000 | 980 |
| 2003-06-16 | 971 | 999 | 971 | 999 | 8,000 | 999 |
| 2003-06-13 | 980 | 980 | 975 | 975 | 67,000 | 975 |
| 2003-06-12 | 955 | 959 | 953 | 954 | 7,000 | 954 |
| 2003-06-11 | 949 | 955 | 948 | 952 | 16,000 | 952 |
| 2003-06-10 | 940 | 956 | 935 | 956 | 8,000 | 956 |
| 2003-06-09 | 951 | 951 | 950 | 950 | 19,000 | 950 |
| 2003-06-06 | 950 | 960 | 950 | 951 | 22,000 | 951 |
| 2003-06-05 | 936 | 950 | 936 | 950 | 5,000 | 950 |
| 2003-06-04 | 955 | 955 | 920 | 920 | 11,000 | 920 |
| 2003-06-03 | 960 | 960 | 955 | 955 | 10,000 | 955 |
| 2003-06-02 | 958 | 960 | 946 | 960 | 9,000 | 960 |
| 2003-05-30 | 950 | 958 | 950 | 958 | 10,000 | 958 |
| 2003-05-29 | 950 | 950 | 949 | 950 | 18,000 | 950 |
| 2003-05-28 | 930 | 945 | 929 | 933 | 9,000 | 933 |
| 2003-05-27 | 935 | 935 | 922 | 922 | 12,000 | 922 |
| 2003-05-26 | 917 | 930 | 917 | 930 | 5,000 | 930 |
| 2003-05-23 | 931 | 935 | 929 | 935 | 9,000 | 935 |
| 2003-05-22 | 925 | 930 | 925 | 930 | 6,000 | 930 |
| 2003-05-21 | 923 | 927 | 915 | 915 | 9,000 | 915 |
| 2003-05-20 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 2003-05-19 | 915 | 924 | 909 | 924 | 11,000 | 924 |
| 2003-05-16 | 935 | 935 | 905 | 905 | 19,000 | 905 |
| 2003-05-15 | 934 | 934 | 930 | 930 | 13,000 | 930 |
| 2003-05-14 | 930 | 935 | 930 | 935 | 10,000 | 935 |
| 2003-05-13 | 924 | 930 | 924 | 926 | 11,000 | 926 |
| 2003-05-12 | 934 | 934 | 934 | 934 | 3,000 | 934 |
| 2003-05-09 | 929 | 935 | 919 | 935 | 20,000 | 935 |
| 2003-05-08 | 935 | 935 | 929 | 929 | 7,000 | 929 |
| 2003-05-07 | 939 | 939 | 920 | 935 | 21,000 | 935 |
| 2003-05-06 | 913 | 939 | 913 | 939 | 77,000 | 939 |
| 2003-05-02 | 910 | 913 | 905 | 913 | 11,000 | 913 |
| 2003-05-01 | 920 | 921 | 918 | 920 | 22,000 | 920 |
| 2003-04-30 | 914 | 918 | 911 | 918 | 24,000 | 918 |
| 2003-04-28 | 905 | 914 | 905 | 914 | 13,000 | 914 |
| 2003-04-25 | 909 | 913 | 903 | 903 | 11,000 | 903 |
| 2003-04-24 | 910 | 910 | 909 | 909 | 6,000 | 909 |
| 2003-04-23 | 903 | 910 | 903 | 903 | 6,000 | 903 |
| 2003-04-22 | 914 | 914 | 910 | 913 | 6,000 | 913 |
| 2003-04-21 | 910 | 915 | 910 | 915 | 21,000 | 915 |
| 2003-04-18 | 901 | 910 | 883 | 883 | 7,000 | 883 |
| 2003-04-17 | 893 | 902 | 893 | 900 | 8,000 | 900 |
| 2003-04-16 | 914 | 915 | 912 | 913 | 20,000 | 913 |
| 2003-04-15 | 910 | 915 | 910 | 914 | 22,000 | 914 |
| 2003-04-14 | 910 | 910 | 900 | 900 | 13,000 | 900 |
| 2003-04-11 | 886 | 905 | 881 | 886 | 17,000 | 886 |
| 2003-04-10 | 915 | 915 | 884 | 899 | 5,000 | 899 |
| 2003-04-09 | 876 | 915 | 876 | 915 | 9,000 | 915 |
| 2003-04-08 | 921 | 921 | 872 | 872 | 15,000 | 872 |
| 2003-04-07 | 915 | 920 | 915 | 920 | 32,000 | 920 |
| 2003-04-04 | 901 | 915 | 901 | 915 | 8,000 | 915 |
| 2003-04-03 | 910 | 910 | 901 | 901 | 5,000 | 901 |
| 2003-04-02 | 899 | 908 | 899 | 906 | 12,000 | 906 |
| 2003-04-01 | 909 | 909 | 868 | 868 | 10,000 | 868 |
| 2003-03-31 | 933 | 933 | 906 | 915 | 18,000 | 915 |
| 2003-03-28 | 930 | 935 | 920 | 935 | 31,000 | 935 |
| 2003-03-27 | 924 | 927 | 921 | 926 | 23,000 | 926 |
| 2003-03-26 | 883 | 927 | 883 | 927 | 23,000 | 927 |
| 2003-03-25 | 920 | 930 | 920 | 930 | 14,000 | 930 |
| 2003-03-24 | 903 | 930 | 903 | 930 | 24,000 | 930 |
| 2003-03-20 | 890 | 899 | 890 | 899 | 15,000 | 899 |
| 2003-03-19 | 886 | 890 | 885 | 890 | 14,000 | 890 |
| 2003-03-18 | 888 | 888 | 885 | 886 | 13,000 | 886 |
| 2003-03-17 | 858 | 885 | 858 | 885 | 7,000 | 885 |
| 2003-03-14 | 845 | 858 | 845 | 858 | 100,000 | 858 |
| 2003-03-13 | 890 | 890 | 884 | 888 | 8,000 | 888 |
| 2003-03-12 | 841 | 862 | 841 | 862 | 15,000 | 862 |
| 2003-03-11 | 850 | 852 | 842 | 852 | 11,000 | 852 |
| 2003-03-10 | 846 | 849 | 835 | 849 | 13,000 | 849 |
| 2003-03-07 | 850 | 852 | 846 | 846 | 17,000 | 846 |
| 2003-03-06 | 850 | 851 | 842 | 842 | 17,000 | 842 |
| 2003-03-05 | 850 | 851 | 845 | 850 | 42,000 | 850 |
| 2003-03-04 | 850 | 851 | 846 | 851 | 14,000 | 851 |
| 2003-03-03 | 839 | 845 | 838 | 845 | 8,000 | 845 |
| 2003-02-28 | 850 | 850 | 840 | 840 | 16,000 | 840 |
| 2003-02-27 | 842 | 850 | 835 | 850 | 13,000 | 850 |
| 2003-02-26 | 841 | 841 | 830 | 831 | 13,000 | 831 |
| 2003-02-25 | 840 | 840 | 833 | 836 | 19,000 | 836 |
| 2003-02-24 | 857 | 858 | 845 | 845 | 12,000 | 845 |
| 2003-02-21 | 865 | 865 | 857 | 857 | 15,000 | 857 |
| 2003-02-20 | 850 | 860 | 850 | 860 | 8,000 | 860 |
| 2003-02-19 | 852 | 860 | 850 | 851 | 11,000 | 851 |
| 2003-02-18 | 843 | 850 | 842 | 847 | 14,000 | 847 |
| 2003-02-17 | 847 | 847 | 840 | 843 | 13,000 | 843 |
| 2003-02-14 | 844 | 847 | 844 | 846 | 23,000 | 846 |
| 2003-02-13 | 845 | 845 | 843 | 843 | 8,000 | 843 |
| 2003-02-12 | 838 | 848 | 838 | 840 | 23,000 | 840 |
| 2003-02-10 | 848 | 848 | 838 | 838 | 11,000 | 838 |
| 2003-02-07 | 840 | 840 | 838 | 838 | 4,000 | 838 |
| 2003-02-06 | 846 | 846 | 820 | 820 | 36,000 | 820 |
| 2003-02-05 | 846 | 855 | 844 | 845 | 47,000 | 845 |
| 2003-02-04 | 830 | 850 | 830 | 844 | 14,000 | 844 |
| 2003-02-03 | 820 | 830 | 820 | 830 | 11,000 | 830 |
| 2003-01-31 | 830 | 830 | 820 | 820 | 21,000 | 820 |
| 2003-01-30 | 828 | 828 | 821 | 821 | 18,000 | 821 |
| 2003-01-29 | 840 | 840 | 828 | 828 | 24,000 | 828 |
| 2003-01-28 | 832 | 842 | 832 | 834 | 5,000 | 834 |
| 2003-01-27 | 830 | 830 | 825 | 830 | 13,000 | 830 |
| 2003-01-24 | 824 | 833 | 824 | 825 | 11,000 | 825 |
| 2003-01-23 | 821 | 827 | 821 | 824 | 7,000 | 824 |
| 2003-01-22 | 831 | 831 | 820 | 821 | 12,000 | 821 |
| 2003-01-21 | 839 | 840 | 834 | 840 | 10,000 | 840 |
| 2003-01-20 | 849 | 849 | 848 | 849 | 4,000 | 849 |
| 2003-01-17 | 836 | 843 | 836 | 836 | 8,000 | 836 |
| 2003-01-16 | 845 | 845 | 844 | 844 | 2,000 | 844 |
| 2003-01-15 | 848 | 849 | 841 | 847 | 21,000 | 847 |
| 2003-01-14 | 845 | 849 | 845 | 848 | 12,000 | 848 |
| 2003-01-10 | 844 | 846 | 834 | 846 | 10,000 | 846 |
| 2003-01-09 | 830 | 832 | 830 | 832 | 7,000 | 832 |
| 2003-01-08 | 850 | 850 | 846 | 846 | 13,000 | 846 |
| 2003-01-07 | 850 | 855 | 850 | 855 | 56,000 | 855 |
| 2003-01-06 | 840 | 850 | 840 | 850 | 38,000 | 850 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
