8182 (株)いなげやの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	903	912	900	907	12,100	907
2011-12-29	902	902	896	898	4,700	898
2011-12-28	897	900	896	898	3,900	898
2011-12-27	896	896	896	896	800	896
2011-12-26	898	900	890	897	4,900	897
2011-12-22	890	895	888	888	4,100	888
2011-12-21	886	900	886	898	3,000	898
2011-12-20	890	901	890	896	1,100	896
2011-12-19	892	904	884	890	9,900	890
2011-12-16	890	891	884	884	4,400	884
2011-12-15	889	900	888	890	9,000	890
2011-12-14	902	905	889	889	3,400	889
2011-12-13	906	906	887	887	17,500	887
2011-12-12	904	907	903	906	6,400	906
2011-12-09	899	907	899	903	32,900	903
2011-12-08	900	905	897	899	10,600	899
2011-12-07	885	899	877	897	7,200	897
2011-12-06	905	905	873	873	9,100	873
2011-12-05	905	905	901	904	25,800	904
2011-12-02	890	907	890	905	11,100	905
2011-12-01	890	903	878	898	16,600	898
2011-11-30	885	889	882	882	12,800	882
2011-11-29	881	883	874	883	5,400	883
2011-11-28	882	883	871	873	5,400	873
2011-11-25	870	879	870	870	8,400	870
2011-11-24	875	885	870	870	9,500	870
2011-11-22	873	890	873	888	8,400	888
2011-11-21	882	888	872	882	2,400	882
2011-11-18	871	883	871	882	4,800	882
2011-11-17	875	905	870	883	18,000	883
2011-11-16	867	871	865	866	5,200	866
2011-11-15	872	872	866	869	4,800	869
2011-11-14	887	887	865	872	7,800	872
2011-11-11	890	890	865	877	21,200	877
2011-11-10	886	904	880	904	6,400	904
2011-11-09	899	903	898	901	7,300	901
2011-11-08	888	899	888	897	900	897
2011-11-07	900	904	895	902	29,300	902
2011-11-04	872	900	872	900	8,600	900
2011-11-02	870	879	864	873	10,500	873
2011-11-01	876	888	871	875	15,400	875
2011-10-31	900	900	886	889	12,000	889
2011-10-28	889	900	880	900	14,500	900
2011-10-27	875	884	867	884	12,300	884
2011-10-26	875	879	867	876	7,000	876
2011-10-25	896	896	876	879	7,200	879
2011-10-24	880	896	880	896	8,000	896
2011-10-21	879	882	876	876	3,500	876
2011-10-20	874	882	874	879	12,200	879
2011-10-19	887	893	885	885	5,900	885
2011-10-18	909	909	891	891	3,500	891
2011-10-17	877	909	877	897	8,800	897
2011-10-14	900	902	877	877	14,100	877
2011-10-13	913	917	905	906	6,200	906
2011-10-12	922	929	915	915	5,500	915
2011-10-11	923	938	920	937	8,400	937
2011-10-07	930	934	923	923	6,100	923
2011-10-06	891	938	891	927	5,700	927
2011-10-05	922	924	893	893	40,500	893
2011-10-04	925	940	919	920	17,200	920
2011-10-03	920	943	919	939	27,700	939
2011-09-30	942	944	940	940	23,700	940
2011-09-29	932	940	912	940	28,400	940
2011-09-28	900	927	900	927	26,300	927
2011-09-27	915	944	900	944	24,100	944
2011-09-26	890	918	890	906	15,600	906
2011-09-22	891	903	885	903	16,600	903
2011-09-21	905	905	895	895	11,200	895
2011-09-20	870	905	865	893	29,000	893
2011-09-16	926	935	842	850	84,500	850
2011-09-15	932	935	930	932	10,700	932
2011-09-14	930	934	927	932	9,800	932
2011-09-13	925	934	918	929	10,300	929
2011-09-12	905	920	905	920	5,900	920
2011-09-09	928	933	921	923	30,200	923
2011-09-08	932	932	920	927	16,500	927
2011-09-07	934	934	923	931	7,700	931
2011-09-06	935	935	930	934	8,700	934
2011-09-05	937	938	935	936	38,300	936
2011-09-02	929	935	923	935	15,100	935
2011-09-01	925	929	922	929	13,500	929
2011-08-31	920	924	920	922	14,900	922
2011-08-30	910	920	910	920	15,400	920
2011-08-29	900	910	898	910	13,400	910
2011-08-26	897	907	897	905	5,200	905
2011-08-25	908	908	897	897	6,200	897
2011-08-24	907	908	896	902	5,100	902
2011-08-23	905	908	900	906	11,900	906
2011-08-22	900	906	898	902	9,900	902
2011-08-19	888	902	888	902	9,600	902
2011-08-18	897	900	891	900	8,000	900
2011-08-17	898	900	895	896	4,600	896
2011-08-16	891	900	890	898	5,100	898
2011-08-15	900	900	892	897	4,500	897
2011-08-12	900	900	885	900	10,000	900
2011-08-11	889	899	885	899	7,200	899
2011-08-10	895	899	883	892	5,200	892
2011-08-09	887	893	875	880	16,200	880
2011-08-08	899	900	893	899	29,200	899
2011-08-05	897	899	897	899	41,300	899
2011-08-04	894	898	889	897	12,600	897
2011-08-03	895	895	888	889	15,900	889
2011-08-02	891	897	891	894	7,100	894
2011-08-01	887	900	887	890	12,000	890
2011-07-29	889	892	885	887	5,000	887
2011-07-28	884	895	880	895	12,000	895
2011-07-27	895	895	884	884	7,000	884
2011-07-26	894	895	885	895	4,000	895
2011-07-25	885	885	879	879	2,000	879
2011-07-22	895	896	886	896	4,000	896
2011-07-20	895	895	895	895	1,000	895
2011-07-19	884	894	884	894	7,000	894
2011-07-15	887	894	882	890	9,000	890
2011-07-14	910	914	899	899	16,000	899
2011-07-13	880	880	880	880	1,000	880
2011-07-12	870	870	870	870	1,000	870
2011-07-11	870	870	870	870	2,000	870
2011-07-08	869	869	869	869	3,000	869
2011-07-07	884	884	868	869	8,000	869
2011-07-06	883	884	883	883	14,000	883
2011-07-05	879	883	879	883	26,000	883
2011-07-04	870	880	870	879	12,000	879
2011-07-01	861	869	856	866	11,000	866
2011-06-30	859	860	854	860	11,000	860
2011-06-29	854	859	854	859	2,000	859
2011-06-28	853	859	853	859	3,000	859
2011-06-27	856	857	853	855	9,000	855
2011-06-24	853	860	853	860	4,000	860
2011-06-23	852	863	852	863	8,000	863
2011-06-22	860	860	858	860	7,000	860
2011-06-21	849	859	848	858	9,000	858
2011-06-20	845	855	845	855	5,000	855
2011-06-17	851	852	851	851	6,000	851
2011-06-16	859	859	853	853	10,000	853
2011-06-15	859	859	859	859	4,000	859
2011-06-14	856	857	851	857	4,000	857
2011-06-13	858	859	849	855	6,000	855
2011-06-10	858	858	854	854	27,000	854
2011-06-08	855	863	855	863	3,000	863
2011-06-07	854	855	854	855	2,000	855
2011-06-06	861	861	861	861	28,000	861
2011-06-03	870	870	858	861	27,000	861
2011-06-02	872	872	867	868	11,000	868
2011-06-01	888	888	880	887	5,000	887
2011-05-31	878	886	878	878	13,000	878
2011-05-30	862	878	862	878	4,000	878
2011-05-27	870	870	860	868	10,000	868
2011-05-26	865	865	865	865	4,000	865
2011-05-25	870	870	863	865	4,000	865
2011-05-24	863	863	858	863	4,000	863
2011-05-23	886	886	863	863	10,000	863
2011-05-20	869	869	868	869	6,000	869
2011-05-19	864	865	864	865	4,000	865
2011-05-18	863	863	853	856	4,000	856
2011-05-17	851	851	850	850	3,000	850
2011-05-16	850	851	850	851	8,000	851
2011-05-13	867	867	860	862	9,000	862
2011-05-12	868	878	863	863	6,000	863
2011-05-11	889	889	870	871	6,000	871
2011-05-10	890	890	875	875	3,000	875
2011-05-09	891	891	875	881	34,000	881
2011-05-06	875	890	875	890	19,000	890
2011-05-02	866	875	866	875	7,000	875
2011-04-28	860	863	857	858	7,000	858
2011-04-27	859	862	854	854	7,000	854
2011-04-26	852	862	852	858	5,000	858
2011-04-25	854	854	851	851	4,000	851
2011-04-22	854	854	848	848	2,000	848
2011-04-21	850	852	845	852	3,000	852
2011-04-20	842	842	842	842	2,000	842
2011-04-19	852	852	845	848	8,000	848
2011-04-18	855	860	852	855	6,000	855
2011-04-15	870	870	870	870	1,000	870
2011-04-14	860	860	851	857	6,000	857
2011-04-13	848	854	845	845	8,000	845
2011-04-12	861	867	853	862	5,000	862
2011-04-11	879	879	864	864	5,000	864
2011-04-08	845	869	845	858	5,000	858
2011-04-07	860	860	845	845	6,000	845
2011-04-06	883	883	862	865	7,000	865
2011-04-05	875	878	875	875	31,000	875
2011-04-04	864	875	864	875	11,000	875
2011-04-01	880	880	861	864	7,000	864
2011-03-31	879	880	876	880	22,000	880
2011-03-30	879	879	864	876	7,000	876
2011-03-29	872	872	851	853	14,000	853
2011-03-28	861	879	861	879	12,000	879
2011-03-25	872	872	855	869	13,000	869
2011-03-24	860	860	845	857	11,000	857
2011-03-23	856	878	856	860	11,000	860
2011-03-22	873	885	867	867	17,000	867
2011-03-18	838	841	826	828	29,000	828
2011-03-17	763	823	763	823	17,000	823
2011-03-16	710	778	710	778	29,000	778
2011-03-15	848	848	708	708	39,000	708
2011-03-14	851	874	851	858	15,000	858
2011-03-11	885	885	875	876	63,000	876
2011-03-10	891	891	884	884	13,000	884
2011-03-09	899	899	892	892	14,000	892
2011-03-08	890	898	890	892	10,000	892
2011-03-07	896	896	890	890	30,000	890
2011-03-04	894	896	891	896	15,000	896
2011-03-03	887	893	886	893	5,000	893
2011-03-02	889	889	884	884	7,000	884
2011-03-01	889	894	884	889	9,000	889
2011-02-28	890	894	882	889	24,000	889
2011-02-25	882	893	881	890	12,000	890
2011-02-24	887	887	883	884	11,000	884
2011-02-23	896	898	887	887	16,000	887
2011-02-22	890	891	890	890	9,000	890
2011-02-21	897	897	895	895	5,000	895
2011-02-18	897	897	891	897	5,000	897
2011-02-17	891	899	890	897	15,000	897
2011-02-16	891	898	891	898	4,000	898
2011-02-14	899	900	899	900	2,000	900
2011-02-10	899	899	899	899	1,000	899
2011-02-09	889	899	889	899	5,000	899
2011-02-08	895	895	889	889	4,000	889
2011-02-07	895	896	886	895	35,000	895
2011-02-04	894	895	888	895	14,000	895
2011-02-03	878	887	878	887	7,000	887
2011-02-02	877	882	876	878	11,000	878
2011-02-01	881	891	878	878	6,000	878
2011-01-31	894	894	878	881	24,000	881
2011-01-28	895	900	888	888	11,000	888
2011-01-27	888	888	888	888	1,000	888
2011-01-26	891	891	887	888	7,000	888
2011-01-25	886	898	884	898	10,000	898
2011-01-24	883	889	880	885	5,000	885
2011-01-21	893	894	882	882	9,000	882
2011-01-20	901	901	893	893	8,000	893
2011-01-19	901	901	900	900	5,000	900
2011-01-18	896	904	894	904	12,000	904
2011-01-17	906	906	900	900	3,000	900
2011-01-14	910	910	906	906	8,000	906
2011-01-13	915	915	915	915	1,000	915
2011-01-12	919	919	914	914	5,000	914
2011-01-11	920	920	919	919	20,000	919
2011-01-07	920	923	919	919	21,000	919
2011-01-06	916	919	916	919	43,000	919
2011-01-05	903	916	903	916	17,000	916
2011-01-04	901	907	900	902	13,000	902

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8182 (株)いなげや の時系列データ [2011年度]

8182 (株)いなげやの時系列データ [2011年度]