8182 (株)いなげやの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	991	995	983	991	11,500	991
2012-12-27	988	991	985	989	16,900	989
2012-12-26	998	998	983	983	14,000	983
2012-12-25	995	998	983	993	12,100	993
2012-12-21	997	998	976	998	15,600	998
2012-12-20	993	997	982	997	13,300	997
2012-12-19	975	995	975	995	14,900	995
2012-12-18	995	995	986	986	7,000	986
2012-12-17	990	997	985	985	5,300	985
2012-12-14	990	998	985	985	27,700	985
2012-12-13	996	996	991	991	5,900	991
2012-12-12	987	998	987	996	4,300	996
2012-12-11	998	1,000	987	987	22,100	987
2012-12-10	995	998	984	998	6,100	998
2012-12-07	1,003	1,003	982	983	6,700	983
2012-12-06	999	1,003	996	1,003	17,700	1,003
2012-12-05	988	995	988	995	40,200	995
2012-12-04	983	988	983	988	10,400	988
2012-12-03	981	984	979	983	9,500	983
2012-11-30	990	990	979	979	12,500	979
2012-11-29	984	985	977	978	9,200	978
2012-11-28	978	984	976	981	6,200	981
2012-11-27	981	985	978	985	21,000	985
2012-11-26	980	984	976	981	16,600	981
2012-11-22	979	980	969	976	7,700	976
2012-11-21	965	980	965	977	7,400	977
2012-11-20	980	980	958	975	9,100	975
2012-11-19	973	980	973	979	8,500	979
2012-11-16	957	970	950	970	9,900	970
2012-11-15	962	962	952	958	4,200	958
2012-11-14	960	971	955	962	7,200	962
2012-11-13	965	965	951	952	9,900	952
2012-11-12	962	965	954	961	11,000	961
2012-11-09	961	962	951	951	7,900	951
2012-11-08	980	980	962	962	4,800	962
2012-11-07	982	982	965	965	2,700	965
2012-11-06	982	983	975	975	23,600	975
2012-11-05	980	985	980	982	15,900	982
2012-11-02	979	982	977	980	18,300	980
2012-11-01	976	979	976	979	6,000	979
2012-10-31	965	978	963	976	14,500	976
2012-10-30	970	972	950	950	17,300	950
2012-10-29	968	972	963	965	10,600	965
2012-10-26	965	968	944	968	9,100	968
2012-10-25	948	960	945	960	4,400	960
2012-10-24	947	955	945	948	5,200	948
2012-10-23	955	958	945	947	5,300	947
2012-10-22	969	970	964	969	3,000	969
2012-10-19	970	970	958	969	9,000	969
2012-10-18	950	970	948	962	7,900	962
2012-10-17	957	957	942	948	9,100	948
2012-10-16	947	950	936	942	8,600	942
2012-10-15	944	950	940	947	3,400	947
2012-10-12	973	975	932	944	11,000	944
2012-10-11	950	952	942	943	9,200	943
2012-10-10	960	966	951	951	6,500	951
2012-10-09	977	978	953	963	13,800	963
2012-10-05	974	977	974	976	26,700	976
2012-10-04	976	977	970	974	9,400	974
2012-10-03	977	978	972	972	10,200	972
2012-10-02	978	978	970	972	13,700	972
2012-10-01	974	978	968	978	18,800	978
2012-09-28	972	972	962	968	10,500	968
2012-09-27	968	972	967	970	10,500	970
2012-09-26	956	970	956	969	32,400	969
2012-09-25	971	978	971	978	68,500	978
2012-09-24	975	978	974	978	11,500	978
2012-09-21	973	978	973	977	13,900	977
2012-09-20	970	980	969	976	16,000	976
2012-09-19	978	978	971	974	9,800	974
2012-09-18	966	978	966	970	8,200	970
2012-09-14	972	979	965	977	23,300	977
2012-09-13	968	980	967	972	11,800	972
2012-09-12	970	980	961	968	10,400	968
2012-09-11	950	970	950	970	9,100	970
2012-09-10	957	958	956	958	8,600	958
2012-09-07	965	965	957	957	8,600	957
2012-09-06	961	968	957	961	7,200	961
2012-09-05	965	967	959	959	29,900	959
2012-09-04	967	967	959	965	16,400	965
2012-09-03	970	974	964	964	19,900	964
2012-08-31	971	974	968	970	8,900	970
2012-08-30	965	970	961	968	11,600	968
2012-08-29	962	968	962	966	4,600	966
2012-08-28	960	969	958	966	10,100	966
2012-08-27	958	965	958	961	6,700	961
2012-08-24	956	968	955	966	5,700	966
2012-08-23	963	964	955	956	4,500	956
2012-08-22	964	964	955	963	5,200	963
2012-08-21	955	965	955	962	6,800	962
2012-08-20	957	964	952	954	8,800	954
2012-08-17	958	960	949	960	6,000	960
2012-08-16	960	963	950	961	14,400	961
2012-08-15	950	957	950	957	6,300	957
2012-08-14	955	955	949	955	9,000	955
2012-08-13	953	953	949	949	1,900	949
2012-08-10	953	955	951	953	7,400	953
2012-08-09	942	955	942	955	6,600	955
2012-08-08	944	955	942	955	10,900	955
2012-08-07	951	951	946	946	4,900	946
2012-08-06	949	951	949	951	52,300	951
2012-08-03	947	950	943	949	17,900	949
2012-08-02	946	949	942	947	18,600	947
2012-08-01	936	946	936	940	7,800	940
2012-07-31	938	941	935	935	15,800	935
2012-07-30	935	935	928	935	5,100	935
2012-07-27	932	933	926	926	5,700	926
2012-07-26	930	935	907	935	15,000	935
2012-07-25	918	920	915	915	7,400	915
2012-07-24	925	927	916	916	8,800	916
2012-07-23	929	930	924	924	8,400	924
2012-07-20	928	929	925	925	8,700	925
2012-07-19	933	937	933	933	5,900	933
2012-07-18	931	934	929	929	6,700	929
2012-07-17	935	949	930	930	11,400	930
2012-07-13	945	947	932	934	22,900	934
2012-07-12	937	947	937	947	11,400	947
2012-07-11	931	942	931	936	12,300	936
2012-07-10	928	940	928	931	11,200	931
2012-07-09	926	937	926	927	5,600	927
2012-07-06	929	940	926	926	7,500	926
2012-07-05	940	943	927	929	34,800	929
2012-07-04	937	940	935	940	13,900	940
2012-07-03	934	937	931	932	11,100	932
2012-07-02	939	939	928	929	10,000	929
2012-06-29	920	937	920	926	12,300	926
2012-06-28	924	933	923	933	9,600	933
2012-06-27	924	924	912	917	8,400	917
2012-06-26	918	938	916	917	11,200	917
2012-06-25	934	934	920	920	3,500	920
2012-06-22	932	932	922	926	4,400	926
2012-06-21	929	938	920	938	4,700	938
2012-06-20	930	931	926	926	4,100	926
2012-06-19	927	929	916	916	8,400	916
2012-06-18	927	938	917	918	5,300	918
2012-06-15	914	925	914	922	4,800	922
2012-06-14	922	922	912	913	6,100	913
2012-06-13	940	940	931	931	4,200	931
2012-06-12	920	940	920	940	8,000	940
2012-06-11	939	939	928	928	6,400	928
2012-06-08	939	939	925	939	26,800	939
2012-06-07	939	939	922	939	8,900	939
2012-06-06	920	940	920	940	8,700	940
2012-06-05	940	940	920	932	32,000	932
2012-06-04	917	940	917	940	18,500	940
2012-06-01	921	930	919	930	10,900	930
2012-05-31	910	921	910	921	10,900	921
2012-05-30	910	910	901	910	6,900	910
2012-05-29	898	906	897	897	6,400	897
2012-05-28	900	905	898	898	4,700	898
2012-05-25	901	908	898	908	7,600	908
2012-05-24	901	905	900	905	4,300	905
2012-05-23	900	903	899	903	11,900	903
2012-05-22	901	905	901	901	5,200	901
2012-05-21	900	909	900	909	5,700	909
2012-05-18	902	912	900	912	12,100	912
2012-05-17	903	916	902	902	7,300	902
2012-05-16	913	916	900	916	16,300	916
2012-05-15	911	914	911	913	6,200	913
2012-05-14	910	918	910	910	6,500	910
2012-05-11	925	925	912	912	9,900	912
2012-05-10	921	926	921	925	2,600	925
2012-05-09	922	937	917	921	8,400	921
2012-05-08	927	937	925	931	5,600	931
2012-05-07	939	939	910	934	32,300	934
2012-05-02	936	939	932	939	10,100	939
2012-05-01	937	938	932	932	14,300	932
2012-04-27	936	938	930	936	11,800	936
2012-04-26	934	938	927	936	4,400	936
2012-04-25	921	934	912	934	5,800	934
2012-04-24	918	919	911	915	6,000	915
2012-04-23	924	925	922	923	2,400	923
2012-04-20	918	924	918	919	3,800	919
2012-04-19	931	931	910	918	5,300	918
2012-04-18	926	938	908	931	13,300	931
2012-04-17	911	922	902	912	8,900	912
2012-04-16	916	938	916	926	8,300	926
2012-04-13	929	929	911	916	5,500	916
2012-04-12	915	929	907	929	12,900	929
2012-04-11	925	925	915	918	11,400	918
2012-04-10	937	937	928	928	5,800	928
2012-04-09	939	939	928	934	6,000	934
2012-04-06	934	939	930	939	26,500	939
2012-04-05	931	937	931	933	29,200	933
2012-04-04	935	939	927	931	20,000	931
2012-04-03	929	935	929	932	10,200	932
2012-04-02	926	934	925	925	15,900	925
2012-03-30	925	935	922	925	12,100	925
2012-03-29	946	946	911	915	28,900	915
2012-03-28	944	946	919	942	31,900	942
2012-03-27	950	982	950	982	26,100	982
2012-03-26	946	953	945	948	20,500	948
2012-03-23	944	949	942	943	12,900	943
2012-03-22	947	949	938	940	19,900	940
2012-03-21	944	949	943	943	16,600	943
2012-03-19	943	946	943	944	7,600	944
2012-03-16	944	955	942	945	36,900	945
2012-03-15	942	949	942	944	12,000	944
2012-03-14	941	950	941	942	14,500	942
2012-03-13	945	949	941	941	12,500	941
2012-03-12	950	950	941	945	10,200	945
2012-03-09	950	956	945	946	40,000	946
2012-03-08	949	950	945	945	16,100	945
2012-03-07	937	949	937	949	6,300	949
2012-03-06	941	945	940	940	6,900	940
2012-03-05	955	955	940	940	34,000	940
2012-03-02	950	955	940	955	17,700	955
2012-03-01	945	952	935	936	17,700	936
2012-02-29	956	960	936	938	29,500	938
2012-02-28	943	955	939	951	19,000	951
2012-02-27	933	943	933	943	11,000	943
2012-02-24	945	945	932	939	9,000	939
2012-02-23	950	950	930	946	10,600	946
2012-02-22	938	949	928	949	26,500	949
2012-02-21	930	936	930	932	5,200	932
2012-02-20	940	940	932	932	4,300	932
2012-02-17	930	938	930	935	6,600	935
2012-02-16	939	939	930	930	10,100	930
2012-02-15	930	940	930	940	11,900	940
2012-02-14	925	935	925	935	9,200	935
2012-02-13	930	934	927	928	7,800	928
2012-02-10	930	932	926	926	8,800	926
2012-02-09	930	940	930	940	5,600	940
2012-02-08	935	940	931	940	11,000	940
2012-02-07	940	943	932	940	19,800	940
2012-02-06	932	943	932	940	37,900	940
2012-02-03	929	932	929	932	13,500	932
2012-02-02	928	930	927	928	12,900	928
2012-02-01	924	930	924	926	10,900	926
2012-01-31	930	930	923	923	6,000	923
2012-01-30	912	928	912	921	13,300	921
2012-01-27	925	925	913	919	4,900	919
2012-01-26	928	928	910	925	7,200	925
2012-01-25	925	927	920	924	10,000	924
2012-01-24	925	926	922	926	4,000	926
2012-01-23	919	928	917	927	5,100	927
2012-01-20	910	928	910	921	13,900	921
2012-01-19	908	913	908	910	5,500	910
2012-01-18	906	910	904	908	8,500	908
2012-01-17	911	916	911	911	5,300	911
2012-01-16	928	928	906	921	3,200	921
2012-01-13	922	922	918	919	3,300	919
2012-01-12	920	920	907	907	5,000	907
2012-01-11	931	931	924	929	5,300	929
2012-01-10	920	935	916	931	8,100	931
2012-01-06	936	936	906	907	54,400	907
2012-01-05	927	937	927	936	45,600	936
2012-01-04	914	936	909	927	22,700	927

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 [2012年度]

8182 (株)いなげやの時系列データ [2012年度]