8182 (株)いなげやの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,258	1,276	1,249	1,270	96,000	1,270
2023-12-28	1,265	1,279	1,252	1,265	61,000	1,265
2023-12-27	1,235	1,279	1,230	1,279	192,600	1,279
2023-12-26	1,221	1,250	1,216	1,249	113,300	1,249
2023-12-25	1,249	1,249	1,215	1,215	54,500	1,215
2023-12-22	1,201	1,254	1,201	1,249	192,300	1,249
2023-12-21	1,211	1,219	1,196	1,198	101,200	1,198
2023-12-20	1,218	1,237	1,215	1,218	110,100	1,218
2023-12-19	1,230	1,240	1,213	1,220	96,200	1,220
2023-12-18	1,257	1,270	1,236	1,240	100,300	1,240
2023-12-15	1,268	1,284	1,265	1,265	74,500	1,265
2023-12-14	1,270	1,300	1,265	1,281	170,500	1,281
2023-12-13	1,300	1,309	1,279	1,280	135,300	1,280
2023-12-12	1,360	1,366	1,325	1,325	111,600	1,325
2023-12-11	1,373	1,383	1,363	1,369	99,500	1,369
2023-12-08	1,393	1,408	1,381	1,387	188,800	1,387
2023-12-07	1,440	1,440	1,397	1,418	137,600	1,418
2023-12-06	1,410	1,447	1,399	1,439	188,400	1,439
2023-12-05	1,445	1,456	1,407	1,430	229,000	1,430
2023-12-04	1,499	1,503	1,440	1,466	274,700	1,466
2023-12-01	1,498	1,609	1,487	1,521	538,600	1,521
2023-11-30	1,511	1,513	1,491	1,501	78,000	1,501
2023-11-29	1,568	1,577	1,519	1,524	59,300	1,524
2023-11-28	1,584	1,584	1,574	1,581	33,500	1,581
2023-11-27	1,591	1,592	1,575	1,584	51,100	1,584
2023-11-24	1,600	1,601	1,589	1,598	44,800	1,598
2023-11-22	1,594	1,609	1,590	1,605	75,600	1,605
2023-11-21	1,590	1,599	1,589	1,593	44,400	1,593
2023-11-20	1,600	1,610	1,589	1,590	64,400	1,590
2023-11-17	1,586	1,600	1,585	1,600	45,200	1,600
2023-11-16	1,591	1,593	1,585	1,591	85,200	1,591
2023-11-15	1,589	1,594	1,585	1,592	52,200	1,592
2023-11-14	1,598	1,598	1,592	1,592	29,600	1,592
2023-11-13	1,594	1,608	1,594	1,601	124,800	1,601
2023-11-10	1,591	1,597	1,590	1,597	23,700	1,597
2023-11-09	1,594	1,597	1,584	1,594	87,700	1,594
2023-11-08	1,600	1,600	1,594	1,594	82,000	1,594
2023-11-07	1,603	1,604	1,599	1,599	150,300	1,599
2023-11-06	1,600	1,604	1,600	1,602	121,200	1,602
2023-11-02	1,598	1,599	1,596	1,599	111,900	1,599
2023-11-01	1,598	1,600	1,596	1,597	311,600	1,597
2023-10-31	1,596	1,598	1,595	1,598	202,900	1,598
2023-10-30	1,595	1,597	1,593	1,595	243,900	1,595
2023-10-27	1,595	1,598	1,594	1,596	67,400	1,596
2023-10-26	1,594	1,597	1,593	1,596	51,100	1,596
2023-10-25	1,592	1,598	1,591	1,596	146,900	1,596
2023-10-24	1,590	1,593	1,590	1,591	130,300	1,591
2023-10-23	1,591	1,592	1,590	1,592	98,500	1,592
2023-10-20	1,589	1,591	1,588	1,591	140,300	1,591
2023-10-19	1,588	1,591	1,588	1,588	168,200	1,588
2023-10-18	1,588	1,590	1,587	1,588	158,200	1,588
2023-10-17	1,590	1,593	1,587	1,588	147,400	1,588
2023-10-16	1,587	1,590	1,587	1,590	166,600	1,590
2023-10-13	1,586	1,590	1,583	1,590	170,700	1,590
2023-10-12	1,587	1,592	1,585	1,589	131,900	1,589
2023-10-11	1,585	1,591	1,582	1,588	256,400	1,588
2023-10-10	1,597	1,600	1,576	1,588	587,200	1,588
2023-10-06	1,492	1,498	1,488	1,494	37,300	1,494
2023-10-05	1,463	1,495	1,463	1,492	47,300	1,492
2023-10-04	1,447	1,472	1,444	1,463	43,700	1,463
2023-10-03	1,446	1,456	1,442	1,456	31,400	1,456
2023-10-02	1,470	1,474	1,450	1,450	43,200	1,450
2023-09-29	1,453	1,465	1,450	1,455	31,900	1,455
2023-09-28	1,466	1,477	1,452	1,455	62,800	1,455
2023-09-27	1,480	1,497	1,465	1,493	95,000	1,493
2023-09-26	1,480	1,484	1,469	1,472	43,800	1,472
2023-09-25	1,464	1,484	1,463	1,481	62,400	1,481
2023-09-22	1,472	1,474	1,458	1,468	68,800	1,468
2023-09-21	1,473	1,486	1,471	1,478	47,000	1,478
2023-09-20	1,501	1,502	1,475	1,475	60,600	1,475
2023-09-19	1,500	1,501	1,483	1,501	74,200	1,501
2023-09-15	1,497	1,526	1,495	1,514	51,700	1,514
2023-09-14	1,506	1,512	1,490	1,498	37,600	1,498
2023-09-13	1,524	1,529	1,500	1,500	50,000	1,500
2023-09-12	1,539	1,546	1,526	1,527	27,600	1,527
2023-09-11	1,537	1,546	1,525	1,537	42,200	1,537
2023-09-08	1,540	1,546	1,536	1,536	42,500	1,536
2023-09-07	1,555	1,555	1,538	1,542	37,800	1,542
2023-09-06	1,549	1,566	1,545	1,556	40,800	1,556
2023-09-05	1,545	1,548	1,528	1,544	58,200	1,544
2023-09-04	1,530	1,545	1,514	1,545	54,700	1,545
2023-09-01	1,505	1,538	1,505	1,532	60,300	1,532
2023-08-31	1,505	1,518	1,501	1,510	59,500	1,510
2023-08-30	1,500	1,507	1,498	1,502	44,300	1,502
2023-08-29	1,497	1,504	1,494	1,499	25,000	1,499
2023-08-28	1,500	1,510	1,495	1,497	47,500	1,497
2023-08-25	1,484	1,505	1,483	1,493	36,500	1,493
2023-08-24	1,476	1,491	1,476	1,489	30,800	1,489
2023-08-23	1,468	1,481	1,468	1,477	19,100	1,477
2023-08-22	1,473	1,479	1,470	1,478	17,600	1,478
2023-08-21	1,451	1,484	1,451	1,470	28,800	1,470
2023-08-18	1,456	1,457	1,446	1,451	31,700	1,451
2023-08-17	1,466	1,467	1,460	1,461	21,100	1,461
2023-08-16	1,471	1,478	1,469	1,469	18,600	1,469
2023-08-15	1,464	1,481	1,464	1,476	14,800	1,476
2023-08-14	1,480	1,492	1,467	1,467	24,900	1,467
2023-08-10	1,477	1,492	1,473	1,483	37,000	1,483
2023-08-09	1,480	1,486	1,465	1,477	29,700	1,477
2023-08-08	1,480	1,488	1,473	1,483	47,600	1,483
2023-08-07	1,467	1,478	1,458	1,471	59,000	1,471
2023-08-04	1,456	1,475	1,456	1,467	29,700	1,467
2023-08-03	1,465	1,467	1,458	1,463	60,800	1,463
2023-08-02	1,485	1,491	1,470	1,475	41,500	1,475
2023-08-01	1,497	1,499	1,489	1,496	16,800	1,496
2023-07-31	1,503	1,503	1,480	1,500	36,600	1,500
2023-07-28	1,473	1,485	1,466	1,485	38,500	1,485
2023-07-27	1,473	1,484	1,467	1,478	21,200	1,478
2023-07-26	1,472	1,488	1,470	1,479	30,200	1,479
2023-07-25	1,461	1,477	1,456	1,473	41,900	1,473
2023-07-24	1,451	1,461	1,449	1,461	19,600	1,461
2023-07-21	1,459	1,459	1,449	1,449	25,800	1,449
2023-07-20	1,466	1,470	1,452	1,458	25,100	1,458
2023-07-19	1,470	1,482	1,464	1,470	25,300	1,470
2023-07-18	1,465	1,473	1,464	1,468	13,700	1,468
2023-07-14	1,487	1,487	1,471	1,471	16,300	1,471
2023-07-13	1,475	1,488	1,469	1,483	22,800	1,483
2023-07-12	1,478	1,486	1,472	1,478	18,000	1,478
2023-07-11	1,478	1,492	1,473	1,478	24,300	1,478
2023-07-10	1,502	1,502	1,477	1,481	42,500	1,481
2023-07-07	1,470	1,482	1,462	1,470	32,400	1,470
2023-07-06	1,479	1,484	1,472	1,475	35,000	1,475
2023-07-05	1,500	1,500	1,484	1,491	59,700	1,491
2023-07-04	1,502	1,514	1,502	1,504	27,000	1,504
2023-07-03	1,499	1,522	1,496	1,506	25,900	1,506
2023-06-30	1,508	1,508	1,485	1,494	48,500	1,494
2023-06-29	1,500	1,520	1,498	1,501	43,100	1,501
2023-06-28	1,495	1,521	1,488	1,508	38,900	1,508
2023-06-27	1,505	1,505	1,482	1,488	34,800	1,488
2023-06-26	1,531	1,550	1,505	1,514	37,000	1,514
2023-06-23	1,575	1,575	1,535	1,553	18,200	1,553
2023-06-22	1,573	1,573	1,541	1,546	19,200	1,546
2023-06-21	1,560	1,585	1,551	1,565	28,300	1,565
2023-06-20	1,572	1,576	1,555	1,565	17,400	1,565
2023-06-19	1,570	1,581	1,558	1,575	15,400	1,575
2023-06-16	1,538	1,576	1,525	1,576	62,300	1,576
2023-06-15	1,575	1,575	1,539	1,545	20,100	1,545
2023-06-14	1,599	1,599	1,550	1,570	29,700	1,570
2023-06-13	1,600	1,600	1,575	1,594	39,600	1,594
2023-06-12	1,591	1,600	1,585	1,600	41,500	1,600
2023-06-09	1,558	1,589	1,548	1,585	82,000	1,585
2023-06-08	1,521	1,550	1,506	1,550	43,800	1,550
2023-06-07	1,513	1,533	1,503	1,521	29,800	1,521
2023-06-06	1,533	1,536	1,509	1,520	34,700	1,520
2023-06-05	1,512	1,544	1,496	1,533	77,700	1,533
2023-06-02	1,491	1,509	1,491	1,496	36,400	1,496
2023-06-01	1,478	1,500	1,460	1,481	40,000	1,481
2023-05-31	1,454	1,500	1,449	1,500	96,000	1,500
2023-05-30	1,458	1,463	1,441	1,451	30,200	1,451
2023-05-29	1,485	1,491	1,464	1,464	22,000	1,464
2023-05-26	1,469	1,483	1,456	1,469	25,900	1,469
2023-05-25	1,452	1,484	1,452	1,467	33,000	1,467
2023-05-24	1,477	1,505	1,463	1,465	26,400	1,465
2023-05-23	1,499	1,500	1,473	1,490	42,100	1,490
2023-05-22	1,476	1,505	1,461	1,500	31,100	1,500
2023-05-19	1,500	1,505	1,472	1,476	32,700	1,476
2023-05-18	1,509	1,521	1,470	1,492	44,100	1,492
2023-05-17	1,464	1,513	1,441	1,509	70,500	1,509
2023-05-16	1,469	1,473	1,443	1,469	46,700	1,469
2023-05-15	1,500	1,512	1,475	1,478	54,800	1,478
2023-05-12	1,573	1,573	1,501	1,503	65,500	1,503
2023-05-11	1,588	1,591	1,571	1,578	29,900	1,578
2023-05-10	1,589	1,592	1,576	1,590	42,700	1,590
2023-05-09	1,570	1,594	1,570	1,592	63,300	1,592
2023-05-08	1,595	1,595	1,572	1,578	68,300	1,578
2023-05-02	1,596	1,614	1,581	1,595	83,100	1,595
2023-05-01	1,621	1,633	1,596	1,607	148,500	1,607
2023-04-28	1,721	1,777	1,633	1,649	209,600	1,649
2023-04-27	1,613	2,000	1,610	1,732	1,006,900	1,732
2023-04-26	1,607	1,607	1,607	1,607	94,600	1,607
2023-04-25	1,283	1,315	1,283	1,307	40,700	1,307
2023-04-24	1,285	1,291	1,275	1,279	14,600	1,279
2023-04-21	1,282	1,303	1,281	1,284	21,600	1,284
2023-04-20	1,268	1,290	1,262	1,282	19,000	1,282
2023-04-19	1,304	1,304	1,277	1,281	24,100	1,281
2023-04-18	1,287	1,309	1,287	1,308	20,000	1,308
2023-04-17	1,292	1,302	1,283	1,286	25,600	1,286
2023-04-14	1,263	1,294	1,263	1,292	41,100	1,292
2023-04-13	1,250	1,270	1,248	1,263	29,000	1,263
2023-04-12	1,243	1,272	1,240	1,264	36,300	1,264
2023-04-11	1,242	1,246	1,235	1,243	29,400	1,243
2023-04-10	1,245	1,252	1,228	1,229	35,500	1,229
2023-04-07	1,241	1,252	1,238	1,247	30,200	1,247
2023-04-06	1,260	1,265	1,233	1,241	64,800	1,241
2023-04-05	1,287	1,287	1,265	1,269	55,700	1,269
2023-04-04	1,291	1,295	1,280	1,291	43,100	1,291
2023-04-03	1,283	1,297	1,277	1,280	35,600	1,280
2023-03-31	1,281	1,292	1,280	1,283	41,800	1,283
2023-03-30	1,285	1,287	1,260	1,274	117,800	1,274
2023-03-29	1,268	1,299	1,265	1,294	181,600	1,294
2023-03-28	1,286	1,288	1,263	1,265	101,900	1,265
2023-03-27	1,285	1,296	1,278	1,280	93,800	1,280
2023-03-24	1,265	1,282	1,258	1,273	87,000	1,273
2023-03-23	1,265	1,278	1,255	1,260	52,700	1,260
2023-03-22	1,281	1,292	1,273	1,273	63,000	1,273
2023-03-20	1,296	1,296	1,262	1,267	80,500	1,267
2023-03-17	1,275	1,300	1,272	1,296	65,200	1,296
2023-03-16	1,268	1,273	1,260	1,272	44,800	1,272
2023-03-15	1,287	1,303	1,282	1,287	36,800	1,287
2023-03-14	1,309	1,309	1,277	1,280	45,900	1,280
2023-03-13	1,320	1,332	1,311	1,321	32,900	1,321
2023-03-10	1,344	1,347	1,326	1,329	59,700	1,329
2023-03-09	1,335	1,353	1,335	1,351	42,500	1,351
2023-03-08	1,336	1,349	1,328	1,333	51,000	1,333
2023-03-07	1,342	1,344	1,332	1,333	48,700	1,333
2023-03-06	1,335	1,344	1,333	1,342	26,000	1,342
2023-03-03	1,329	1,338	1,316	1,330	51,000	1,330
2023-03-02	1,340	1,350	1,323	1,327	33,700	1,327
2023-03-01	1,358	1,365	1,342	1,343	30,000	1,343
2023-02-28	1,363	1,370	1,360	1,369	30,000	1,369
2023-02-27	1,357	1,362	1,349	1,362	13,100	1,362
2023-02-24	1,346	1,365	1,344	1,364	24,600	1,364
2023-02-22	1,360	1,360	1,320	1,341	37,000	1,341
2023-02-21	1,339	1,367	1,339	1,364	41,300	1,364
2023-02-20	1,320	1,340	1,320	1,339	22,900	1,339
2023-02-17	1,311	1,320	1,310	1,316	12,200	1,316
2023-02-16	1,306	1,328	1,306	1,328	44,600	1,328
2023-02-15	1,300	1,306	1,299	1,301	27,000	1,301
2023-02-14	1,292	1,304	1,289	1,296	21,000	1,296
2023-02-13	1,293	1,296	1,278	1,280	17,000	1,280
2023-02-10	1,255	1,296	1,255	1,296	23,100	1,296
2023-02-09	1,278	1,289	1,271	1,273	28,000	1,273
2023-02-08	1,271	1,292	1,271	1,281	34,200	1,281
2023-02-07	1,275	1,289	1,256	1,274	48,600	1,274
2023-02-06	1,255	1,274	1,255	1,272	22,300	1,272
2023-02-03	1,270	1,271	1,250	1,255	23,800	1,255
2023-02-02	1,275	1,287	1,275	1,280	16,700	1,280
2023-02-01	1,304	1,306	1,272	1,275	30,800	1,275
2023-01-31	1,293	1,307	1,293	1,298	72,900	1,298
2023-01-30	1,271	1,297	1,266	1,291	54,900	1,291
2023-01-27	1,284	1,287	1,270	1,272	19,300	1,272
2023-01-26	1,306	1,306	1,284	1,284	18,100	1,284
2023-01-25	1,297	1,311	1,294	1,308	24,000	1,308
2023-01-24	1,299	1,302	1,290	1,300	32,800	1,300
2023-01-23	1,270	1,297	1,268	1,294	51,900	1,294
2023-01-20	1,269	1,277	1,265	1,267	22,100	1,267
2023-01-19	1,259	1,273	1,255	1,270	34,600	1,270
2023-01-18	1,249	1,264	1,249	1,261	26,300	1,261
2023-01-17	1,247	1,257	1,243	1,254	28,400	1,254
2023-01-16	1,222	1,245	1,222	1,240	18,800	1,240
2023-01-13	1,249	1,260	1,232	1,236	41,400	1,236
2023-01-12	1,233	1,251	1,229	1,251	35,800	1,251
2023-01-11	1,213	1,239	1,212	1,237	27,700	1,237
2023-01-10	1,226	1,230	1,212	1,212	21,300	1,212
2023-01-06	1,198	1,230	1,197	1,226	42,300	1,226
2023-01-05	1,222	1,223	1,198	1,206	82,000	1,206
2023-01-04	1,238	1,238	1,212	1,222	49,900	1,222

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 [2023年度]

8182 (株)いなげやの時系列データ [2023年度]