1. HOME >
  2. 株価時系列 >
  3. 8182 >
  4. 2019年

8182 (株)いなげや の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4971,5091,4851,49924,2001,499
2019-12-271,4621,4951,4621,49516,7001,495
2019-12-261,4381,4671,4381,46722,3001,467
2019-12-251,4471,4491,4351,43816,5001,438
2019-12-241,4431,4631,4431,45213,3001,452
2019-12-231,4811,4831,4571,4588,8001,458
2019-12-201,4981,4981,4691,47420,7001,474
2019-12-191,5001,5041,4891,49213,5001,492
2019-12-181,5111,5111,4881,50018,3001,500
2019-12-171,5191,5191,4911,51521,7001,515
2019-12-161,5081,5191,5041,50525,0001,505
2019-12-131,5151,5171,4921,51440,5001,514
2019-12-121,4981,4981,4691,47916,0001,479
2019-12-111,5121,5161,4931,49435,1001,494
2019-12-101,4951,5191,4951,51138,2001,511
2019-12-091,4901,4961,4671,49520,0001,495
2019-12-061,4641,4851,4521,47237,5001,472
2019-12-051,4471,4751,4471,46438,0001,464
2019-12-041,4331,4451,4221,44324,7001,443
2019-12-031,4741,4741,4361,44135,6001,441
2019-12-021,4751,4901,4751,48026,2001,480
2019-11-291,4571,4751,4571,46924,9001,469
2019-11-281,4791,4791,4551,46021,9001,460
2019-11-271,4661,4841,4651,46521,5001,465
2019-11-261,5091,5091,4571,46336,5001,463
2019-11-251,5051,5161,4951,49915,6001,499
2019-11-221,4981,5141,4951,50125,6001,501
2019-11-211,4941,5011,4641,49819,4001,498
2019-11-201,4931,4961,4811,49112,2001,491
2019-11-191,5001,5181,4911,49322,1001,493
2019-11-181,5091,5181,4941,50923,9001,509
2019-11-151,4921,5221,4921,51126,6001,511
2019-11-141,5251,5321,4861,49828,7001,498
2019-11-131,5201,5371,5121,52132,5001,521
2019-11-121,5111,5191,5001,51327,1001,513
2019-11-111,5021,5181,4941,51549,1001,515
2019-11-081,5051,5051,4681,48839,4001,488
2019-11-071,4801,4891,4701,47823,3001,478
2019-11-061,5091,5091,4771,48145,8001,481
2019-11-051,4021,4961,4021,496103,0001,496
2019-11-011,4561,4691,4441,45635,6001,456
2019-10-311,4911,5001,4571,45749,3001,457
2019-10-301,4701,5141,4651,488234,8001,488
2019-10-291,5301,5301,4951,49950,6001,499
2019-10-281,5281,5451,5061,51743,7001,517
2019-10-251,5351,5481,4671,52375,7001,523
2019-10-241,5581,5581,5251,54242,6001,542
2019-10-231,5411,5421,5221,53626,9001,536
2019-10-211,5511,5571,5211,52731,0001,527
2019-10-181,5681,6041,5511,56342,1001,563
2019-10-171,5761,6001,5561,56145,8001,561
2019-10-161,5201,5791,5201,57470,5001,574
2019-10-151,5001,5261,4991,51163,9001,511
2019-10-111,5251,5251,4901,49335,4001,493
2019-10-101,5371,5371,5151,51517,6001,515
2019-10-091,5371,5451,5271,53729,1001,537
2019-10-081,5601,5881,5391,54463,9001,544
2019-10-071,5261,5581,5241,55534,7001,555
2019-10-041,5181,5271,5061,52423,2001,524
2019-10-031,5401,5401,5061,53747,5001,537
2019-10-021,5791,6111,5621,56248,3001,562
2019-10-011,5571,5731,5531,57230,6001,572
2019-09-301,5901,5941,5621,56834,3001,568
2019-09-271,6201,6461,5821,60589,9001,605
2019-09-261,6531,6601,6161,633178,5001,633
2019-09-251,6571,6571,6101,61683,1001,616
2019-09-241,6671,6951,6601,67589,1001,675
2019-09-201,6371,6721,6231,66871,2001,668
2019-09-191,6181,6381,6041,62947,6001,629
2019-09-181,6301,6351,6021,60838,6001,608
2019-09-171,6451,6471,6151,62955,6001,629
2019-09-131,6501,6631,6151,62990,9001,629
2019-09-121,6591,6711,6341,64262,8001,642
2019-09-111,5911,6521,5871,65269,3001,652
2019-09-101,5591,5811,5591,57235,3001,572
2019-09-091,5281,5521,5241,55232,1001,552
2019-09-061,5201,5261,5191,52415,6001,524
2019-09-051,4701,5191,4701,51633,2001,516
2019-09-041,4711,4761,4621,46919,0001,469
2019-09-031,5151,5151,4741,48124,6001,481
2019-09-021,5671,5671,5221,52427,2001,524
2019-08-301,5001,5801,4981,57141,6001,571
2019-08-291,4641,4911,4611,48825,9001,488
2019-08-281,4561,4681,4511,46412,9001,464
2019-08-271,4681,4711,4511,45112,8001,451
2019-08-261,4111,4681,4111,45022,5001,450
2019-08-231,4641,4741,4481,46913,2001,469
2019-08-221,4601,4611,4431,46115,0001,461
2019-08-211,4431,4571,4371,44714,8001,447
2019-08-201,4331,4601,4261,45913,4001,459
2019-08-191,4431,4451,4271,42810,5001,428
2019-08-161,4341,4361,4141,43514,1001,435
2019-08-151,4201,4331,4191,42318,4001,423
2019-08-141,4531,4611,4361,46129,9001,461
2019-08-131,4131,4511,4101,44339,7001,443
2019-08-091,4401,4461,4271,43814,7001,438
2019-08-081,4101,4311,3971,42615,8001,426
2019-08-071,3921,4171,3921,41316,3001,413
2019-08-061,3911,4071,3751,39128,9001,391
2019-08-051,4131,4351,4051,42167,4001,421
2019-08-021,4521,4611,4041,41337,7001,413
2019-08-011,4631,4811,4551,47715,8001,477
2019-07-311,4741,4941,4631,48239,6001,482
2019-07-301,4461,4751,4441,47424,1001,474
2019-07-291,4121,4391,4091,43812,6001,438
2019-07-261,4011,4071,3851,40713,2001,407
2019-07-251,3851,4181,3851,4169,6001,416
2019-07-241,3891,3941,3801,39411,8001,394
2019-07-231,3651,3841,3651,3798,8001,379
2019-07-221,3771,3801,3561,36010,6001,360
2019-07-191,3611,3771,3571,37715,8001,377
2019-07-181,3951,3951,3441,34932,8001,349
2019-07-171,4201,4201,3921,39219,5001,392
2019-07-161,4481,4481,4201,42810,4001,428
2019-07-121,4651,4741,4451,44830,0001,448
2019-07-111,4371,4631,4371,46324,2001,463
2019-07-101,4301,4481,4301,43331,3001,433
2019-07-091,4161,4391,4161,43016,6001,430
2019-07-081,4311,4401,4121,41522,4001,415
2019-07-051,4111,4421,4111,43843,5001,438
2019-07-041,4081,4231,4081,42026,1001,420
2019-07-031,3811,3991,3761,39713,6001,397
2019-07-021,3661,3841,3491,38117,7001,381
2019-07-011,3471,3661,3371,36617,2001,366
2019-06-281,3491,3571,3341,33716,4001,337
2019-06-271,3401,3471,3301,34714,2001,347
2019-06-261,3561,3601,3401,34013,9001,340
2019-06-251,3701,3781,3621,36610,0001,366
2019-06-241,3781,3851,3561,37015,4001,370
2019-06-211,3321,3931,3141,38537,7001,385
2019-06-201,3541,3601,3341,3377,8001,337
2019-06-191,3251,3471,3221,34219,6001,342
2019-06-181,3541,3671,3201,32213,3001,322
2019-06-171,3791,3791,3621,36811,4001,368
2019-06-141,3911,3911,3701,37914,8001,379
2019-06-131,3861,3921,3631,38118,3001,381
2019-06-121,4081,4091,3971,39711,6001,397
2019-06-111,4041,4051,3911,40511,5001,405
2019-06-101,3891,4041,3861,40410,1001,404
2019-06-071,3891,3931,3791,38816,6001,388
2019-06-061,3811,3911,3811,38113,4001,381
2019-06-051,3701,3881,3681,38120,0001,381
2019-06-041,3511,3641,3441,36417,3001,364
2019-06-031,3231,3471,3231,3468,6001,346
2019-05-311,3641,3641,3391,33922,9001,339
2019-05-301,3671,3671,3531,3646,3001,364
2019-05-291,3711,3851,3651,37115,1001,371
2019-05-281,4101,4101,3831,38911,9001,389
2019-05-271,4061,4061,3901,4018,7001,401
2019-05-241,4011,4131,3971,40617,2001,406
2019-05-231,4001,4191,4001,41212,9001,412
2019-05-221,4021,4261,3941,40631,5001,406
2019-05-211,3321,3921,3321,38829,8001,388
2019-05-201,3301,3521,3161,34621,5001,346
2019-05-171,3151,3301,3001,33019,9001,330
2019-05-161,3221,3221,2951,31516,5001,315
2019-05-151,3231,3231,3031,32313,4001,323
2019-05-141,2881,3151,2841,31117,5001,311
2019-05-131,3081,3311,3041,31021,2001,310
2019-05-101,3491,3491,3081,30841,7001,308
2019-05-091,3001,3121,3001,30535,3001,305
2019-05-081,3201,3201,2901,30545,9001,305
2019-05-071,3291,3491,3221,32652,6001,326
2019-04-261,3131,3381,3061,32928,1001,329
2019-04-251,3141,3381,3071,33318,5001,333
2019-04-241,3071,3341,3071,31131,8001,311
2019-04-231,2961,3111,2941,31014,9001,310
2019-04-221,2781,2991,2711,28710,4001,287
2019-04-191,2881,2951,2771,2789,8001,278
2019-04-181,3081,3081,2831,28817,2001,288
2019-04-171,3311,3411,3111,31718,4001,317
2019-04-161,3421,3491,3191,32317,7001,323
2019-04-151,3311,3461,3311,34231,9001,342
2019-04-121,3211,3211,3031,31810,4001,318
2019-04-111,2871,3181,2781,30730,4001,307
2019-04-101,2761,2851,2651,27628,2001,276
2019-04-091,3141,3141,2841,30223,3001,302
2019-04-081,3301,3311,3101,31014,9001,310
2019-04-051,3301,3341,3211,33032,4001,330
2019-04-041,3381,3431,3191,33019,3001,330
2019-04-031,3011,3331,2931,33325,3001,333
2019-04-021,3271,3311,2971,29721,1001,297
2019-04-011,2851,3401,2851,32643,3001,326
2019-03-291,2761,2881,2711,27323,4001,273
2019-03-281,3051,3071,2751,27634,2001,276
2019-03-271,2771,3141,2701,30852,0001,308
2019-03-261,3211,3661,3021,344182,7001,344
2019-03-251,3411,3411,2971,29969,5001,299
2019-03-221,3191,3561,3131,35243,4001,352
2019-03-201,3361,3361,3161,32533,9001,325
2019-03-191,3411,3411,3111,32027,1001,320
2019-03-181,3271,3511,3161,34840,6001,348
2019-03-151,2961,3301,2881,32640,4001,326
2019-03-141,2891,2961,2761,28415,9001,284
2019-03-131,3011,3181,2851,28520,9001,285
2019-03-121,2801,3181,2781,31443,4001,314
2019-03-111,2791,2821,2631,27527,4001,275
2019-03-081,2971,3041,2721,27949,8001,279
2019-03-071,3071,3191,2971,31521,4001,315
2019-03-061,3031,3151,2991,30820,8001,308
2019-03-051,3171,3241,3001,31044,1001,310
2019-03-041,3301,3321,3031,31721,1001,317
2019-03-011,3071,3251,2961,31620,4001,316
2019-02-281,3191,3191,3051,30733,5001,307
2019-02-271,3341,3341,3071,32023,6001,320
2019-02-261,3091,3301,2951,32727,6001,327
2019-02-251,3211,3211,2941,31023,0001,310
2019-02-221,3441,3441,2971,30630,2001,306
2019-02-211,3531,3561,3281,34532,5001,345
2019-02-201,3651,3711,3451,35317,5001,353
2019-02-191,3761,3931,3621,36513,7001,365
2019-02-181,3481,3811,3421,37621,5001,376
2019-02-151,3281,3361,3091,32219,6001,322
2019-02-141,3261,3391,3191,32314,7001,323
2019-02-131,3561,3601,3071,32332,4001,323
2019-02-121,3221,3561,3211,35530,7001,355
2019-02-081,3621,3721,3311,33219,6001,332
2019-02-071,3711,3951,3571,38940,0001,389
2019-02-061,3401,3881,3401,37134,6001,371
2019-02-051,3001,3531,3001,33945,1001,339
2019-02-041,2871,3181,2751,30026,0001,300
2019-02-011,2801,2981,2721,29124,7001,291
2019-01-311,3001,3111,2811,28140,2001,281
2019-01-301,3281,3281,2901,29133,2001,291
2019-01-291,3321,3431,3111,32826,1001,328
2019-01-281,3741,3741,3311,33117,6001,331
2019-01-251,3511,3821,3511,35922,3001,359
2019-01-241,3571,3591,3431,35111,0001,351
2019-01-231,3531,3771,3501,35814,9001,358
2019-01-221,3851,3851,3521,35911,6001,359
2019-01-211,3771,3981,3701,37117,0001,371
2019-01-181,3711,4071,3711,37716,0001,377
2019-01-171,3801,4101,3701,38312,8001,383
2019-01-161,4021,4151,3731,37313,7001,373
2019-01-151,3511,4061,3501,40621,9001,406
2019-01-111,4061,4061,3721,37916,4001,379
2019-01-101,4301,4301,3991,40031,4001,400
2019-01-091,4511,4711,4331,43719,9001,437
2019-01-081,4461,4601,4311,45062,9001,450
2019-01-071,4551,4641,4331,44129,4001,441
2019-01-041,4051,4401,3881,43336,0001,433

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