8182 (株)いなげやの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	991	999	988	999	28,700	999
2013-12-27	986	990	981	987	19,200	987
2013-12-26	970	980	967	978	23,600	978
2013-12-25	966	969	961	968	34,300	968
2013-12-24	975	975	966	968	32,900	968
2013-12-20	980	980	970	972	24,800	972
2013-12-19	980	983	974	978	20,800	978
2013-12-18	975	984	971	976	25,800	976
2013-12-17	975	980	972	979	8,300	979
2013-12-16	982	982	973	975	16,900	975
2013-12-13	982	988	980	982	67,500	982
2013-12-12	989	990	986	988	18,000	988
2013-12-11	989	995	989	989	27,400	989
2013-12-10	986	992	985	989	22,700	989
2013-12-09	983	987	980	984	21,000	984
2013-12-06	983	988	983	983	17,600	983
2013-12-05	983	989	983	983	26,500	983
2013-12-04	990	991	982	983	30,600	983
2013-12-03	990	994	987	988	17,600	988
2013-12-02	997	997	988	988	32,400	988
2013-11-29	991	995	990	990	31,500	990
2013-11-28	994	995	991	993	9,900	993
2013-11-27	996	999	993	993	21,300	993
2013-11-26	996	1,002	996	998	7,800	998
2013-11-25	998	1,003	997	1,003	13,000	1,003
2013-11-22	1,004	1,004	994	998	11,200	998
2013-11-21	1,002	1,006	998	1,004	13,500	1,004
2013-11-20	1,002	1,002	995	999	10,000	999
2013-11-19	998	1,003	997	999	5,700	999
2013-11-18	1,009	1,009	998	1,002	8,900	1,002
2013-11-15	1,005	1,015	1,000	1,007	25,500	1,007
2013-11-14	1,004	1,010	994	1,008	15,600	1,008
2013-11-13	1,006	1,006	991	999	8,500	999
2013-11-12	991	1,004	991	1,004	14,600	1,004
2013-11-11	991	998	987	997	15,300	997
2013-11-08	994	1,000	991	991	9,500	991
2013-11-07	995	1,000	992	995	16,400	995
2013-11-06	1,001	1,009	995	1,007	10,400	1,007
2013-11-05	999	1,006	999	1,004	32,900	1,004
2013-11-01	1,016	1,016	996	999	41,000	999
2013-10-31	1,016	1,018	1,013	1,015	24,800	1,015
2013-10-30	999	1,015	999	1,013	20,200	1,013
2013-10-29	998	999	995	998	5,600	998
2013-10-28	994	1,002	994	1,002	6,100	1,002
2013-10-25	1,005	1,005	988	992	16,800	992
2013-10-24	1,005	1,005	1,003	1,005	5,600	1,005
2013-10-23	1,008	1,014	998	998	11,400	998
2013-10-22	1,013	1,013	999	1,008	9,300	1,008
2013-10-21	1,011	1,015	998	1,006	8,500	1,006
2013-10-18	1,005	1,012	1,005	1,010	11,300	1,010
2013-10-17	997	1,009	997	1,007	7,600	1,007
2013-10-16	1,009	1,009	996	997	6,200	997
2013-10-15	1,014	1,014	998	1,001	7,700	1,001
2013-10-11	1,010	1,017	1,002	1,014	17,200	1,014
2013-10-10	995	1,006	988	1,006	10,000	1,006
2013-10-09	993	996	989	996	10,100	996
2013-10-08	987	1,003	987	993	8,900	993
2013-10-07	1,001	1,002	994	997	38,400	997
2013-10-04	990	1,002	985	1,001	12,500	1,001
2013-10-03	995	1,004	991	992	11,400	992
2013-10-02	1,003	1,003	989	995	7,400	995
2013-10-01	1,010	1,010	986	995	21,200	995
2013-09-30	1,017	1,017	1,012	1,012	10,000	1,012
2013-09-27	1,008	1,012	1,001	1,011	14,400	1,011
2013-09-26	1,001	1,009	1,001	1,006	23,400	1,006
2013-09-25	1,028	1,028	1,005	1,027	28,500	1,027
2013-09-24	1,030	1,030	1,022	1,025	17,800	1,025
2013-09-20	1,023	1,025	1,020	1,024	13,000	1,024
2013-09-19	1,018	1,024	955	1,024	40,600	1,024
2013-09-18	1,007	1,020	1,005	1,017	13,100	1,017
2013-09-17	1,019	1,019	1,007	1,007	9,600	1,007
2013-09-13	1,003	1,016	1,000	1,013	38,800	1,013
2013-09-12	1,015	1,015	1,003	1,007	7,600	1,007
2013-09-11	1,018	1,018	1,011	1,015	6,500	1,015
2013-09-10	1,012	1,017	1,005	1,014	13,800	1,014
2013-09-09	992	1,011	992	1,011	13,800	1,011
2013-09-06	1,005	1,005	995	1,001	8,900	1,001
2013-09-05	1,006	1,007	996	1,002	28,800	1,002
2013-09-04	1,002	1,007	999	1,006	14,900	1,006
2013-09-03	994	1,004	994	1,002	15,700	1,002
2013-09-02	997	997	989	991	4,000	991
2013-08-30	992	998	983	983	18,400	983
2013-08-29	987	993	987	992	10,600	992
2013-08-28	985	995	983	988	10,800	988
2013-08-27	993	1,002	992	996	6,700	996
2013-08-26	1,005	1,005	998	999	3,500	999
2013-08-23	999	1,005	994	1,005	4,500	1,005
2013-08-22	990	999	986	994	5,600	994
2013-08-21	981	999	981	991	10,400	991
2013-08-20	989	994	980	980	9,900	980
2013-08-19	987	994	987	990	4,100	990
2013-08-16	988	1,000	986	987	12,400	987
2013-08-15	1,004	1,004	988	990	5,200	990
2013-08-14	1,000	1,008	999	1,005	5,800	1,005
2013-08-13	996	1,010	986	1,006	6,400	1,006
2013-08-12	992	1,000	986	991	5,700	991
2013-08-09	999	999	987	987	8,900	987
2013-08-08	995	1,000	990	990	12,400	990
2013-08-07	994	1,010	994	995	9,400	995
2013-08-06	1,019	1,021	995	1,014	70,300	1,014
2013-08-05	1,016	1,020	1,016	1,018	63,000	1,018
2013-08-02	995	1,016	990	1,016	30,000	1,016
2013-08-01	987	995	983	991	11,600	991
2013-07-31	989	990	972	972	21,200	972
2013-07-30	966	988	966	988	9,500	988
2013-07-29	973	977	965	965	12,300	965
2013-07-26	992	998	980	980	15,600	980
2013-07-25	986	996	981	985	11,900	985
2013-07-24	989	999	980	991	5,700	991
2013-07-23	994	999	986	998	11,000	998
2013-07-22	990	997	976	986	5,700	986
2013-07-19	990	997	990	990	6,200	990
2013-07-18	986	996	972	996	10,500	996
2013-07-17	980	996	969	985	11,900	985
2013-07-16	964	984	964	980	6,700	980
2013-07-12	992	992	958	980	21,600	980
2013-07-11	987	995	986	992	17,300	992
2013-07-10	990	990	980	986	11,400	986
2013-07-09	990	990	968	975	10,100	975
2013-07-08	994	994	964	967	33,300	967
2013-07-05	969	995	969	994	25,900	994
2013-07-04	962	970	962	968	10,100	968
2013-07-03	965	970	956	970	11,400	970
2013-07-02	965	970	965	970	9,600	970
2013-07-01	953	969	949	965	12,500	965
2013-06-28	915	949	915	949	22,500	949
2013-06-27	910	928	908	927	9,300	927
2013-06-26	908	913	905	910	13,400	910
2013-06-25	937	937	911	911	10,700	911
2013-06-24	937	937	916	930	6,800	930
2013-06-21	927	930	906	922	13,900	922
2013-06-20	939	940	915	915	11,400	915
2013-06-19	940	940	925	934	4,500	934
2013-06-18	919	934	915	934	17,100	934
2013-06-17	900	924	900	904	18,600	904
2013-06-14	920	931	900	901	65,800	901
2013-06-13	927	934	920	924	19,500	924
2013-06-12	939	946	929	939	16,200	939
2013-06-11	951	970	946	946	14,100	946
2013-06-10	940	969	940	960	6,400	960
2013-06-07	950	950	925	926	19,900	926
2013-06-06	960	964	950	954	18,300	954
2013-06-05	967	967	960	960	34,200	960
2013-06-04	961	967	955	967	23,200	967
2013-06-03	973	974	964	964	16,900	964
2013-05-31	979	985	968	971	23,100	971
2013-05-30	975	980	968	971	32,700	971
2013-05-29	982	985	970	976	22,300	976
2013-05-28	976	990	968	976	23,100	976
2013-05-27	987	992	976	976	19,000	976
2013-05-24	983	998	980	983	39,600	983
2013-05-23	1,006	1,007	983	983	32,100	983
2013-05-22	1,000	1,008	1,000	1,003	20,500	1,003
2013-05-21	1,007	1,010	1,001	1,001	17,600	1,001
2013-05-20	1,009	1,010	1,003	1,004	7,800	1,004
2013-05-17	1,000	1,017	1,000	1,009	18,800	1,009
2013-05-16	1,012	1,013	998	1,003	25,000	1,003
2013-05-15	1,015	1,015	1,006	1,008	10,900	1,008
2013-05-14	1,010	1,015	1,006	1,009	9,900	1,009
2013-05-13	1,007	1,013	1,004	1,007	11,100	1,007
2013-05-10	1,015	1,015	1,005	1,011	16,300	1,011
2013-05-09	1,018	1,019	1,007	1,007	19,200	1,007
2013-05-08	1,020	1,034	1,012	1,021	35,500	1,021
2013-05-07	1,014	1,021	1,014	1,019	33,200	1,019
2013-05-02	1,013	1,015	1,010	1,014	9,400	1,014
2013-05-01	1,013	1,017	1,008	1,009	21,400	1,009
2013-04-30	1,011	1,020	1,004	1,012	20,700	1,012
2013-04-26	1,019	1,022	1,004	1,004	12,900	1,004
2013-04-25	1,018	1,024	1,008	1,022	15,300	1,022
2013-04-24	1,007	1,017	1,003	1,015	13,300	1,015
2013-04-23	1,003	1,009	1,001	1,002	10,800	1,002
2013-04-22	1,009	1,015	998	1,011	11,000	1,011
2013-04-19	992	1,007	992	1,001	27,900	1,001
2013-04-18	1,000	1,012	998	1,006	14,800	1,006
2013-04-17	1,010	1,010	1,001	1,004	12,900	1,004
2013-04-16	1,006	1,015	1,002	1,010	18,900	1,010
2013-04-15	1,020	1,020	1,007	1,010	11,100	1,010
2013-04-12	1,018	1,025	1,013	1,016	13,100	1,016
2013-04-11	1,020	1,025	1,015	1,025	19,700	1,025
2013-04-10	1,024	1,024	1,012	1,015	13,500	1,015
2013-04-09	1,025	1,025	1,017	1,019	16,500	1,019
2013-04-08	1,027	1,037	1,013	1,025	35,600	1,025
2013-04-05	1,020	1,025	1,005	1,023	53,100	1,023
2013-04-04	999	1,020	988	1,020	20,200	1,020
2013-04-03	988	1,003	988	998	16,200	998
2013-04-02	1,000	1,001	982	988	20,000	988
2013-04-01	1,019	1,019	988	989	22,100	989
2013-03-29	1,010	1,010	1,003	1,005	18,000	1,005
2013-03-28	1,007	1,017	1,001	1,006	22,000	1,006
2013-03-27	1,004	1,008	997	1,006	23,100	1,006
2013-03-26	1,029	1,029	1,008	1,011	36,500	1,011
2013-03-25	1,010	1,023	1,003	1,007	43,900	1,007
2013-03-22	1,010	1,013	1,005	1,005	36,400	1,005
2013-03-21	1,008	1,017	1,005	1,013	38,600	1,013
2013-03-19	1,025	1,027	1,006	1,007	47,900	1,007
2013-03-18	1,020	1,030	1,020	1,023	21,700	1,023
2013-03-15	1,020	1,025	1,018	1,022	16,600	1,022
2013-03-14	1,014	1,020	1,014	1,018	14,100	1,018
2013-03-13	1,015	1,020	1,015	1,018	10,300	1,018
2013-03-12	1,024	1,025	1,020	1,020	15,200	1,020
2013-03-11	1,020	1,030	1,018	1,026	21,300	1,026
2013-03-08	1,010	1,020	1,010	1,018	64,800	1,018
2013-03-07	1,020	1,022	1,018	1,018	12,400	1,018
2013-03-06	1,015	1,020	1,015	1,020	11,000	1,020
2013-03-05	1,018	1,020	1,016	1,016	28,000	1,016
2013-03-04	1,016	1,020	1,016	1,018	13,100	1,018
2013-03-01	1,020	1,020	1,013	1,015	14,700	1,015
2013-02-28	1,014	1,020	1,010	1,020	16,700	1,020
2013-02-27	1,005	1,015	1,003	1,003	13,100	1,003
2013-02-26	1,005	1,011	1,001	1,005	12,800	1,005
2013-02-25	1,011	1,015	1,010	1,011	14,500	1,011
2013-02-22	1,001	1,015	1,000	1,003	16,100	1,003
2013-02-21	1,016	1,018	1,005	1,006	11,200	1,006
2013-02-20	1,013	1,018	1,011	1,016	13,400	1,016
2013-02-19	1,006	1,011	1,001	1,003	7,600	1,003
2013-02-18	996	1,012	996	1,012	15,100	1,012
2013-02-15	997	1,006	993	1,001	15,600	1,001
2013-02-14	997	1,001	995	997	10,400	997
2013-02-13	1,001	1,009	998	999	11,400	999
2013-02-12	1,003	1,019	999	1,006	14,700	1,006
2013-02-08	1,007	1,007	998	998	18,500	998
2013-02-07	1,004	1,009	1,000	1,000	11,100	1,000
2013-02-06	1,000	1,012	999	1,004	12,600	1,004
2013-02-05	1,015	1,020	1,001	1,002	33,400	1,002
2013-02-04	1,007	1,018	1,007	1,015	7,300	1,015
2013-02-01	1,011	1,015	1,006	1,014	7,900	1,014
2013-01-31	1,010	1,010	1,005	1,006	15,400	1,006
2013-01-30	1,004	1,010	1,000	1,008	11,300	1,008
2013-01-29	996	1,005	995	1,000	10,600	1,000
2013-01-28	1,005	1,005	998	998	8,100	998
2013-01-25	1,003	1,005	999	1,002	15,300	1,002
2013-01-24	993	1,005	992	1,003	11,400	1,003
2013-01-23	995	1,000	993	998	7,400	998
2013-01-22	997	1,004	992	996	10,500	996
2013-01-21	1,000	1,004	996	999	12,500	999
2013-01-18	1,000	1,001	997	1,000	8,300	1,000
2013-01-17	998	1,000	991	993	10,900	993
2013-01-16	997	1,000	992	993	5,000	993
2013-01-15	995	999	990	996	13,300	996
2013-01-11	990	999	990	993	12,800	993
2013-01-10	996	1,015	994	1,002	9,500	1,002
2013-01-09	996	1,009	996	1,003	9,600	1,003
2013-01-08	999	1,010	999	1,002	6,200	1,002
2013-01-07	1,015	1,021	997	1,000	61,200	1,000
2013-01-04	1,000	1,015	997	1,015	34,600	1,015

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 [2013年度]

8182 (株)いなげやの時系列データ [2013年度]