1. HOME >
  2. 株価時系列 >
  3. 8182 >
  4. 2020年

8182 (株)いなげや の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8321,8351,8071,82248,4001,822
2020-12-291,7851,8481,7851,84351,1001,843
2020-12-281,8001,8101,7761,78564,6001,785
2020-12-251,8201,8321,7931,79832,2001,798
2020-12-241,7851,8241,7851,82166,6001,821
2020-12-231,7811,7911,7671,78759,7001,787
2020-12-221,8001,8051,7671,78194,1001,781
2020-12-211,8361,8371,8011,80454,7001,804
2020-12-181,8571,8611,8301,84048,4001,840
2020-12-171,8551,8761,8421,85941,4001,859
2020-12-161,9021,9101,8691,86955,6001,869
2020-12-151,9281,9331,9031,90463,0001,904
2020-12-141,9851,9851,9331,93847,1001,938
2020-12-111,9901,9931,9571,98540,4001,985
2020-12-101,9861,9941,9461,99075,9001,990
2020-12-091,9791,9921,9671,98630,0001,986
2020-12-081,9701,9961,9611,96556,1001,965
2020-12-072,0322,0321,9701,97071,4001,970
2020-12-042,0072,0441,9942,04477,6002,044
2020-12-032,0192,0362,0002,01289,1002,012
2020-12-022,0702,0762,0182,019167,5002,019
2020-12-012,0392,1082,0392,050158,9002,050
2020-11-302,0352,1781,9972,039716,3002,039
2020-11-272,0112,0402,0022,025109,4002,025
2020-11-261,9672,0261,9562,02281,6002,022
2020-11-252,0172,0221,9641,967101,9001,967
2020-11-242,0092,0261,9821,982103,9001,982
2020-11-201,9682,0061,9681,98460,2001,984
2020-11-191,9521,9891,9381,980106,2001,980
2020-11-181,9601,9941,9331,948123,4001,948
2020-11-171,9752,0041,9351,96398,1001,963
2020-11-161,9341,9851,9321,96592,9001,965
2020-11-131,9301,9691,9031,91993,5001,919
2020-11-121,9001,9441,8741,935101,6001,935
2020-11-111,8461,9121,8161,900175,9001,900
2020-11-101,8311,8361,7621,810128,0001,810
2020-11-091,8491,8941,8451,87180,3001,871
2020-11-061,7761,8511,7601,832109,8001,832
2020-11-051,8281,8321,7241,773242,1001,773
2020-11-041,9161,9731,8101,819230,5001,819
2020-11-021,8271,8901,8271,88667,8001,886
2020-10-301,8711,8871,8041,81958,6001,819
2020-10-291,8791,8921,8631,88435,7001,884
2020-10-281,8191,8981,8121,89846,5001,898
2020-10-271,7941,8301,7721,83047,4001,830
2020-10-261,8141,8191,7991,80737,9001,807
2020-10-231,8531,8641,8111,81456,3001,814
2020-10-221,9061,9061,8541,85437,6001,854
2020-10-211,8591,9111,8591,90658,7001,906
2020-10-201,8511,8691,8461,85952,6001,859
2020-10-191,8401,8791,8401,85848,7001,858
2020-10-161,8611,8621,8311,83631,7001,836
2020-10-151,8501,8731,8351,86152,1001,861
2020-10-141,8571,8731,8471,86043,8001,860
2020-10-131,8851,8931,8601,87136,0001,871
2020-10-121,9111,9181,8801,89538,9001,895
2020-10-091,9351,9351,9091,91728,6001,917
2020-10-081,9501,9591,9271,93556,7001,935
2020-10-071,9481,9581,9371,94944,1001,949
2020-10-061,9701,9801,9391,94852,3001,948
2020-10-051,9321,9851,9211,94387,3001,943
2020-10-021,9751,9831,9211,92859,6001,928
2020-09-302,0442,0681,9751,97746,2001,977
2020-09-292,0802,0872,0022,044115,2002,044
2020-09-282,0022,1151,9902,107328,8002,107
2020-09-252,0272,0641,9521,962206,0001,962
2020-09-242,0172,0522,0062,01192,5002,011
2020-09-231,9662,0361,9662,024126,1002,024
2020-09-181,9551,9911,9451,98397,3001,983
2020-09-171,9251,9551,9111,95459,1001,954
2020-09-161,8821,9201,8821,91067,5001,910
2020-09-151,8671,8761,8421,86140,0001,861
2020-09-141,8551,9071,8551,86989,5001,869
2020-09-111,8451,8491,8261,84454,7001,844
2020-09-101,8361,8481,8131,84132,0001,841
2020-09-091,7971,8391,7971,83551,7001,835
2020-09-081,7981,8311,7931,82035,1001,820
2020-09-071,8151,8261,7871,79353,7001,793
2020-09-041,7741,8231,7741,81538,8001,815
2020-09-031,8211,8211,7841,78923,6001,789
2020-09-021,7591,8111,7501,80732,7001,807
2020-09-011,7941,7941,7571,75946,3001,759
2020-08-311,7801,8221,7801,79431,4001,794
2020-08-281,8311,8401,7611,76859,1001,768
2020-08-271,8351,8401,8201,84012,2001,840
2020-08-261,8601,8601,8231,84030,2001,840
2020-08-251,8701,8721,8391,84126,2001,841
2020-08-241,8621,8621,8371,85429,8001,854
2020-08-211,8711,8841,8401,86738,3001,867
2020-08-201,8811,9201,8811,89328,2001,893
2020-08-191,8701,8931,8381,89223,5001,892
2020-08-181,8271,8791,8211,87031,7001,870
2020-08-171,8581,8601,8251,83537,3001,835
2020-08-141,8951,8951,8681,87523,5001,875
2020-08-131,8821,8971,8571,88736,7001,887
2020-08-121,8401,8781,8291,87332,4001,873
2020-08-111,8111,8481,8111,83737,9001,837
2020-08-071,8541,8581,7941,81236,6001,812
2020-08-061,9031,9031,8271,84859,5001,848
2020-08-051,9571,9931,9201,937128,2001,937
2020-08-041,9452,1011,9201,957328,2001,957
2020-08-031,8731,9091,8391,90770,0001,907
2020-07-311,8971,8971,8061,81952,9001,819
2020-07-301,9001,9001,8651,89741,5001,897
2020-07-291,9111,9111,8741,87432,6001,874
2020-07-281,8921,9471,8921,92056,9001,920
2020-07-271,8011,8871,7901,88752,9001,887
2020-07-221,8171,8521,8051,80646,2001,806
2020-07-211,7721,8171,7691,81261,3001,812
2020-07-201,7691,7721,7491,77218,0001,772
2020-07-171,7501,7701,7441,76620,7001,766
2020-07-161,7651,7651,7441,75230,3001,752
2020-07-151,7561,7631,7371,75242,8001,752
2020-07-141,7451,7511,7301,74630,5001,746
2020-07-131,7471,7501,7151,74338,9001,743
2020-07-101,7351,7441,7161,72351,1001,723
2020-07-091,7061,7351,6901,72334,5001,723
2020-07-081,7231,7441,7091,71161,1001,711
2020-07-071,7001,7251,6941,71840,4001,718
2020-07-061,6561,6941,6561,69428,6001,694
2020-07-031,6471,6591,6291,65622,8001,656
2020-07-021,6331,6591,6301,64136,6001,641
2020-07-011,6801,6871,6441,64936,8001,649
2020-06-301,7391,7391,6821,68833,8001,688
2020-06-291,6981,7161,6981,70721,3001,707
2020-06-261,7211,7301,7051,71622,6001,716
2020-06-251,6901,7331,6901,72134,4001,721
2020-06-241,7561,7651,6971,70026,5001,700
2020-06-231,7231,7711,7071,76330,0001,763
2020-06-221,7621,7901,7121,71639,1001,716
2020-06-191,7531,7941,7531,78079,1001,780
2020-06-181,6911,7801,6911,77085,7001,770
2020-06-171,6851,7201,6761,69051,6001,690
2020-06-161,6211,7051,6211,70272,8001,702
2020-06-151,6151,6871,6151,64541,3001,645
2020-06-121,6021,6361,5851,61536,7001,615
2020-06-111,6431,6541,6311,63928,0001,639
2020-06-101,6661,6741,6481,66018,7001,660
2020-06-091,6631,6821,6591,68117,7001,681
2020-06-081,6881,6881,6371,66845,9001,668
2020-06-051,6981,6981,6831,69138,1001,691
2020-06-041,6831,7001,6691,70033,3001,700
2020-06-031,6911,6911,6651,68930,9001,689
2020-06-021,6771,6941,6701,68832,9001,688
2020-06-011,6881,7031,6631,68329,3001,683
2020-05-291,6921,7351,6751,68848,1001,688
2020-05-281,6441,7201,6371,71358,9001,713
2020-05-271,6801,6851,6521,66936,3001,669
2020-05-261,6951,6971,6721,68837,1001,688
2020-05-251,6841,6901,6691,68313,2001,683
2020-05-221,6661,6991,6651,68018,0001,680
2020-05-211,7041,7041,6631,66724,4001,667
2020-05-201,6711,7001,6601,69935,2001,699
2020-05-191,6991,7051,6571,67129,0001,671
2020-05-181,6641,6981,6321,68934,0001,689
2020-05-151,6661,6661,6331,65320,5001,653
2020-05-141,6641,6711,6411,64722,7001,647
2020-05-131,6291,6781,6211,67838,0001,678
2020-05-121,6501,6611,6131,64529,7001,645
2020-05-111,6231,6501,5931,64970,5001,649
2020-05-081,6061,6301,5801,59056,1001,590
2020-05-071,6481,6491,5761,58480,7001,584
2020-05-011,7201,7241,6451,64864,6001,648
2020-04-301,6501,7441,6351,733131,3001,733
2020-04-281,6091,6111,5831,60623,5001,606
2020-04-271,6391,6451,6051,61425,1001,614
2020-04-241,5801,6311,5701,63041,1001,630
2020-04-231,5841,6041,5681,59119,5001,591
2020-04-221,5951,6121,5691,57939,9001,579
2020-04-211,5801,6081,5801,60417,8001,604
2020-04-201,5881,6091,5721,59928,0001,599
2020-04-171,6231,6391,5771,58835,9001,588
2020-04-161,5391,6251,5381,62565,3001,625
2020-04-151,5501,5621,5221,52333,3001,523
2020-04-141,5291,5621,5191,54424,7001,544
2020-04-131,5481,5601,5161,52917,2001,529
2020-04-101,5001,5491,4821,54430,5001,544
2020-04-091,5781,5781,4921,52423,1001,524
2020-04-081,5341,6191,5071,57863,9001,578
2020-04-071,5781,5881,5021,54146,2001,541
2020-04-061,4201,5701,4201,54861,9001,548
2020-04-031,4681,5311,4001,42044,4001,420
2020-04-021,5581,5951,4811,48655,3001,486
2020-04-011,5731,6411,5701,598108,0001,598
2020-03-311,6051,6081,5591,58361,2001,583
2020-03-301,5491,6051,5141,605112,7001,605
2020-03-271,5801,6151,5521,596166,8001,596
2020-03-261,4451,5721,4201,561127,4001,561
2020-03-251,4991,4991,4111,45563,4001,455
2020-03-241,5341,5471,4591,48769,1001,487
2020-03-231,4971,5341,4671,519102,6001,519
2020-03-191,4001,5091,3811,50998,9001,509
2020-03-181,3201,4231,3071,36576,0001,365
2020-03-171,1101,3301,1101,316100,0001,316
2020-03-161,0951,2061,0951,16868,0001,168
2020-03-131,0851,1131,0361,09175,6001,091
2020-03-121,1551,1551,1031,12953,7001,129
2020-03-111,1791,1911,1621,16852,8001,168
2020-03-101,1901,1971,1441,18545,7001,185
2020-03-091,2201,2271,1901,19639,6001,196
2020-03-061,2601,2821,2421,24360,5001,243
2020-03-051,2581,2701,2421,26038,7001,260
2020-03-041,2301,2491,2011,23650,3001,236
2020-03-031,3001,3011,2311,23158,4001,231
2020-03-021,2501,2981,2501,27847,2001,278
2020-02-281,2611,2961,2531,25941,4001,259
2020-02-271,3001,3031,2741,28238,1001,282
2020-02-261,3001,3171,2851,31738,8001,317
2020-02-251,3281,3281,2951,30782,1001,307
2020-02-211,3501,3661,3501,36618,0001,366
2020-02-201,3771,3901,3541,35718,4001,357
2020-02-191,3851,3961,3771,37812,8001,378
2020-02-181,4001,4001,3781,38522,7001,385
2020-02-171,4121,4131,3931,39821,2001,398
2020-02-141,4231,4281,4081,42226,3001,422
2020-02-131,4211,4321,4161,42624,7001,426
2020-02-121,4791,4821,4321,43624,7001,436
2020-02-101,5001,5011,4651,47619,8001,476
2020-02-071,5371,5371,5031,50724,1001,507
2020-02-061,4841,5431,4841,53762,8001,537
2020-02-051,4791,4961,4791,48429,1001,484
2020-02-041,4611,4861,4601,47919,0001,479
2020-02-031,4581,4791,4531,47124,9001,471
2020-01-311,4451,4831,4451,47117,9001,471
2020-01-301,4611,4611,4401,44515,3001,445
2020-01-291,4421,4651,4341,46019,2001,460
2020-01-281,4261,4651,4101,44235,4001,442
2020-01-271,4401,4521,4281,43922,1001,439
2020-01-241,4611,4631,4501,45012,5001,450
2020-01-231,4741,4851,4611,46518,1001,465
2020-01-221,4771,4931,4711,48022,2001,480
2020-01-211,4721,4851,4711,4778,9001,477
2020-01-201,4851,4871,4751,4759,9001,475
2020-01-171,4621,4851,4601,47825,1001,478
2020-01-161,4661,4661,4531,45712,3001,457
2020-01-151,4601,4681,4391,46721,0001,467
2020-01-141,4851,4861,4601,46115,4001,461
2020-01-101,4921,4961,4851,4907,2001,490
2020-01-091,4981,5011,4811,49217,5001,492
2020-01-081,4791,4911,4471,46622,9001,466
2020-01-071,4751,4991,4721,49325,7001,493
2020-01-061,4991,4991,4591,46274,5001,462

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