8182 (株)いなげやの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	890	890	879	886	8,000	886
2010-12-29	876	889	876	886	4,000	886
2010-12-28	880	880	880	880	1,000	880
2010-12-27	880	886	880	880	8,000	880
2010-12-24	881	881	880	880	4,000	880
2010-12-22	899	899	886	886	7,000	886
2010-12-21	881	895	881	889	16,000	889
2010-12-20	895	895	884	885	9,000	885
2010-12-17	895	898	885	893	15,000	893
2010-12-16	889	895	889	895	8,000	895
2010-12-15	897	898	885	898	4,000	898
2010-12-14	897	899	886	897	9,000	897
2010-12-13	880	899	880	890	9,000	890
2010-12-10	870	875	870	875	44,000	875
2010-12-09	895	895	876	885	7,000	885
2010-12-08	885	895	885	895	25,000	895
2010-12-07	879	885	871	885	15,000	885
2010-12-06	878	884	878	879	27,000	879
2010-12-03	870	878	865	878	7,000	878
2010-12-02	862	870	862	865	9,000	865
2010-12-01	861	862	857	862	12,000	862
2010-11-30	870	870	861	861	8,000	861
2010-11-29	857	862	855	860	7,000	860
2010-11-26	856	861	850	850	17,000	850
2010-11-25	860	860	852	856	4,000	856
2010-11-24	853	860	850	850	9,000	850
2010-11-22	856	856	851	855	5,000	855
2010-11-19	859	859	852	856	7,000	856
2010-11-18	855	865	852	859	6,000	859
2010-11-17	850	860	850	855	11,000	855
2010-11-16	850	853	850	853	5,000	853
2010-11-15	860	860	851	851	8,000	851
2010-11-12	853	868	853	854	7,000	854
2010-11-11	860	870	860	861	11,000	861
2010-11-10	856	864	856	863	4,000	863
2010-11-09	860	860	860	860	6,000	860
2010-11-08	881	881	859	859	11,000	859
2010-11-05	854	886	854	881	35,000	881
2010-11-04	838	855	838	854	9,000	854
2010-11-02	847	847	835	837	7,000	837
2010-11-01	836	844	830	832	24,000	832
2010-10-29	833	833	822	832	11,000	832
2010-10-28	860	860	832	833	38,000	833
2010-10-27	852	871	852	864	21,000	864
2010-10-26	871	872	870	870	14,000	870
2010-10-25	873	874	872	872	14,000	872
2010-10-22	876	887	873	873	11,000	873
2010-10-21	880	880	876	880	8,000	880
2010-10-20	890	890	875	879	15,000	879
2010-10-19	873	905	873	905	8,000	905
2010-10-18	873	887	870	875	14,000	875
2010-10-15	892	892	875	875	6,000	875
2010-10-14	886	895	873	895	21,000	895
2010-10-13	896	896	886	886	13,000	886
2010-10-12	912	912	896	896	4,000	896
2010-10-08	914	917	913	913	11,000	913
2010-10-07	905	917	905	917	11,000	917
2010-10-06	918	918	905	905	24,000	905
2010-10-05	911	918	911	918	22,000	918
2010-10-04	912	912	908	911	6,000	911
2010-10-01	915	915	905	912	9,000	912
2010-09-30	924	924	914	914	11,000	914
2010-09-29	913	924	913	924	9,000	924
2010-09-28	917	917	913	913	8,000	913
2010-09-27	922	927	922	927	20,000	927
2010-09-24	923	925	920	920	19,000	920
2010-09-22	919	925	919	923	10,000	923
2010-09-21	923	925	922	922	6,000	922
2010-09-17	918	927	918	921	13,000	921
2010-09-16	915	918	915	918	3,000	918
2010-09-15	911	918	911	913	13,000	913
2010-09-14	912	921	912	912	11,000	912
2010-09-13	921	921	912	913	15,000	913
2010-09-10	912	923	912	920	41,000	920
2010-09-09	927	927	927	927	2,000	927
2010-09-08	930	930	914	927	15,000	927
2010-09-07	921	929	921	929	6,000	929
2010-09-06	913	920	913	920	24,000	920
2010-09-03	903	913	903	913	7,000	913
2010-09-02	912	912	902	903	13,000	903
2010-09-01	905	907	900	907	29,000	907
2010-08-31	915	915	906	906	14,000	906
2010-08-30	915	915	907	915	14,000	915
2010-08-27	913	913	910	910	5,000	910
2010-08-26	907	913	907	913	7,000	913
2010-08-25	902	910	901	908	9,000	908
2010-08-24	906	907	906	907	10,000	907
2010-08-23	915	915	910	910	6,000	910
2010-08-20	913	913	913	913	4,000	913
2010-08-19	916	917	910	910	7,000	910
2010-08-18	920	920	916	916	6,000	916
2010-08-17	909	912	909	912	7,000	912
2010-08-16	904	909	904	909	5,000	909
2010-08-13	907	910	907	910	7,000	910
2010-08-12	908	909	905	907	13,000	907
2010-08-11	912	912	910	910	7,000	910
2010-08-10	912	916	912	913	5,000	913
2010-08-09	916	917	912	917	11,000	917
2010-08-06	915	917	915	917	5,000	917
2010-08-05	919	919	913	918	62,000	918
2010-08-04	914	919	913	919	23,000	919
2010-08-03	915	915	911	914	18,000	914
2010-08-02	916	920	915	915	14,000	915
2010-07-30	915	915	909	914	16,000	914
2010-07-29	916	922	914	914	12,000	914
2010-07-28	917	917	915	915	3,000	915
2010-07-27	916	916	916	916	2,000	916
2010-07-26	917	918	915	915	7,000	915
2010-07-23	917	925	916	916	13,000	916
2010-07-22	915	921	915	921	10,000	921
2010-07-21	920	921	915	915	12,000	915
2010-07-20	925	925	920	920	11,000	920
2010-07-16	927	932	925	925	5,000	925
2010-07-15	939	939	927	927	4,000	927
2010-07-14	941	944	941	944	3,000	944
2010-07-13	930	930	925	926	18,000	926
2010-07-12	935	935	929	930	16,000	930
2010-07-09	927	929	927	929	3,000	929
2010-07-08	930	930	923	927	13,000	927
2010-07-07	935	935	921	923	5,000	923
2010-07-06	938	947	938	938	30,000	938
2010-07-05	932	938	932	938	21,000	938
2010-07-02	929	932	928	932	16,000	932
2010-07-01	918	928	915	928	8,000	928
2010-06-30	928	928	918	924	15,000	924
2010-06-29	930	930	918	928	7,000	928
2010-06-28	918	924	918	924	5,000	924
2010-06-25	921	921	919	919	3,000	919
2010-06-24	920	928	920	928	5,000	928
2010-06-23	922	922	920	921	7,000	921
2010-06-22	950	950	937	937	7,000	937
2010-06-21	943	953	943	950	8,000	950
2010-06-18	945	945	942	942	5,000	942
2010-06-17	940	943	940	942	6,000	942
2010-06-16	934	935	934	935	5,000	935
2010-06-15	934	934	934	934	1,000	934
2010-06-14	928	928	928	928	2,000	928
2010-06-11	933	933	928	928	24,000	928
2010-06-10	935	935	922	926	5,000	926
2010-06-09	937	937	922	922	7,000	922
2010-06-08	911	933	910	928	11,000	928
2010-06-07	931	931	914	914	28,000	914
2010-06-04	927	931	920	931	6,000	931
2010-06-03	923	923	915	918	13,000	918
2010-06-02	920	924	916	923	9,000	923
2010-06-01	930	930	922	924	5,000	924
2010-05-31	918	930	918	920	17,000	920
2010-05-28	910	919	910	918	18,000	918
2010-05-27	906	914	904	906	11,000	906
2010-05-26	908	919	908	913	7,000	913
2010-05-25	907	920	907	918	7,000	918
2010-05-24	924	926	891	900	39,000	900
2010-05-21	934	934	925	925	18,000	925
2010-05-20	934	936	933	936	9,000	936
2010-05-19	939	939	934	935	9,000	935
2010-05-18	939	949	939	939	9,000	939
2010-05-17	940	940	933	939	11,000	939
2010-05-14	953	953	944	944	11,000	944
2010-05-13	955	955	953	953	4,000	953
2010-05-12	950	954	945	948	5,000	948
2010-05-11	954	954	945	945	7,000	945
2010-05-10	938	945	933	939	11,000	939
2010-05-07	936	939	936	938	19,000	938
2010-05-06	958	958	943	943	42,000	943
2010-04-30	956	961	956	959	16,000	959
2010-04-28	960	960	955	955	18,000	955
2010-04-27	961	965	961	965	8,000	965
2010-04-26	960	967	960	964	11,000	964
2010-04-23	956	964	956	963	6,000	963
2010-04-22	974	974	960	962	11,000	962
2010-04-21	958	970	958	970	9,000	970
2010-04-20	960	964	959	963	10,000	963
2010-04-19	964	964	960	960	8,000	960
2010-04-16	964	964	964	964	7,000	964
2010-04-15	982	982	973	974	7,000	974
2010-04-14	971	981	971	981	8,000	981
2010-04-13	978	978	971	971	3,000	971
2010-04-12	977	984	975	977	17,000	977
2010-04-09	971	974	971	974	8,000	974
2010-04-08	982	982	971	976	9,000	976
2010-04-07	983	985	982	982	15,000	982
2010-04-06	983	983	981	982	16,000	982
2010-04-05	981	982	981	981	22,000	981
2010-04-02	981	981	980	981	12,000	981
2010-04-01	976	978	970	978	13,000	978
2010-03-31	979	985	971	971	20,000	971
2010-03-30	964	977	964	977	13,000	977
2010-03-29	958	963	958	959	6,000	959
2010-03-26	979	980	974	980	18,000	980
2010-03-25	975	980	973	979	18,000	979
2010-03-24	980	980	973	978	10,000	978
2010-03-23	970	975	970	973	9,000	973
2010-03-19	974	975	968	973	13,000	973
2010-03-18	974	974	970	973	8,000	973
2010-03-17	965	970	963	970	9,000	970
2010-03-16	964	968	962	968	4,000	968
2010-03-15	965	966	964	964	3,000	964
2010-03-12	956	968	956	968	25,000	968
2010-03-11	973	973	943	955	17,000	955
2010-03-10	970	970	964	964	7,000	964
2010-03-09	974	974	963	963	9,000	963
2010-03-08	970	978	966	975	12,000	975
2010-03-05	968	971	960	966	43,000	966
2010-03-04	969	969	960	963	10,000	963
2010-03-03	955	960	955	960	7,000	960
2010-03-02	958	958	956	957	5,000	957
2010-03-01	958	958	958	958	4,000	958
2010-02-26	950	955	950	951	11,000	951
2010-02-25	948	959	948	957	8,000	957
2010-02-24	959	959	949	949	7,000	949
2010-02-23	957	957	948	954	6,000	954
2010-02-22	945	953	945	948	12,000	948
2010-02-19	947	947	946	946	7,000	946
2010-02-18	955	955	948	949	3,000	949
2010-02-17	950	954	950	952	6,000	952
2010-02-16	946	950	944	945	6,000	945
2010-02-15	945	950	945	945	5,000	945
2010-02-12	945	945	943	944	7,000	944
2010-02-10	942	949	942	947	10,000	947
2010-02-09	943	944	941	943	11,000	943
2010-02-08	950	959	947	947	7,000	947
2010-02-05	960	964	952	952	28,000	952
2010-02-04	951	965	951	960	12,000	960
2010-02-03	943	955	943	948	8,000	948
2010-02-02	944	951	943	947	7,000	947
2010-02-01	944	944	941	944	11,000	944
2010-01-29	942	942	940	941	11,000	941
2010-01-28	946	949	944	945	10,000	945
2010-01-27	949	949	947	947	11,000	947
2010-01-26	952	953	951	951	6,000	951
2010-01-25	951	955	947	952	10,000	952
2010-01-22	960	960	947	951	12,000	951
2010-01-21	950	964	950	960	12,000	960
2010-01-20	974	974	950	954	18,000	954
2010-01-19	963	974	963	974	4,000	974
2010-01-18	979	979	964	965	14,000	965
2010-01-15	969	978	969	978	8,000	978
2010-01-14	979	979	969	969	5,000	969
2010-01-13	977	979	969	979	13,000	979
2010-01-12	976	976	976	976	4,000	976
2010-01-08	962	964	960	961	10,000	961
2010-01-07	979	979	966	966	3,000	966
2010-01-06	980	980	965	979	57,000	979
2010-01-05	965	980	963	980	34,000	980
2010-01-04	960	964	959	960	14,000	960

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8182 (株)いなげや の時系列データ [2010年度]

8182 (株)いなげやの時系列データ [2010年度]