8182 (株)いなげや の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 785 | 800 | 770 | 783 | 95,000 | 569.46 |
| 1983-12-27 | 750 | 785 | 750 | 785 | 135,000 | 570.91 |
| 1983-12-26 | 730 | 744 | 730 | 735 | 32,000 | 534.55 |
| 1983-12-24 | 725 | 734 | 725 | 734 | 30,000 | 533.82 |
| 1983-12-23 | 725 | 730 | 725 | 725 | 40,000 | 527.27 |
| 1983-12-22 | 726 | 730 | 725 | 730 | 68,000 | 530.91 |
| 1983-12-21 | 728 | 735 | 720 | 720 | 108,000 | 523.64 |
| 1983-12-20 | 726 | 735 | 726 | 731 | 32,000 | 531.64 |
| 1983-12-19 | 725 | 749 | 720 | 725 | 38,000 | 527.27 |
| 1983-12-17 | 725 | 740 | 725 | 725 | 44,000 | 527.27 |
| 1983-12-16 | 730 | 735 | 724 | 725 | 57,000 | 527.27 |
| 1983-12-15 | 725 | 725 | 720 | 720 | 35,000 | 523.64 |
| 1983-12-14 | 715 | 725 | 715 | 725 | 56,000 | 527.27 |
| 1983-12-13 | 720 | 725 | 714 | 725 | 172,000 | 527.27 |
| 1983-12-12 | 750 | 764 | 730 | 730 | 45,000 | 530.91 |
| 1983-12-09 | 760 | 760 | 750 | 759 | 37,000 | 552 |
| 1983-12-08 | 769 | 769 | 759 | 759 | 11,000 | 552 |
| 1983-12-07 | 750 | 763 | 749 | 763 | 11,000 | 554.91 |
| 1983-12-06 | 762 | 762 | 740 | 750 | 15,000 | 545.46 |
| 1983-12-05 | 799 | 805 | 780 | 780 | 25,000 | 567.27 |
| 1983-12-03 | 815 | 815 | 805 | 810 | 24,000 | 589.09 |
| 1983-12-02 | 795 | 815 | 795 | 815 | 58,000 | 592.73 |
| 1983-12-01 | 792 | 800 | 792 | 800 | 107,000 | 581.82 |
| 1983-11-30 | 759 | 790 | 759 | 790 | 35,000 | 574.55 |
| 1983-11-29 | 745 | 771 | 745 | 769 | 49,000 | 559.27 |
| 1983-11-28 | 740 | 745 | 740 | 740 | 27,000 | 538.18 |
| 1983-11-26 | 752 | 752 | 740 | 740 | 27,000 | 538.18 |
| 1983-11-25 | 739 | 748 | 739 | 748 | 30,000 | 544 |
| 1983-11-24 | 725 | 741 | 720 | 720 | 92,000 | 523.64 |
| 1983-11-22 | 720 | 725 | 715 | 725 | 101,000 | 527.27 |
| 1983-11-21 | 706 | 720 | 706 | 720 | 26,000 | 523.64 |
| 1983-11-19 | 705 | 716 | 705 | 716 | 8,000 | 520.73 |
| 1983-11-18 | 715 | 715 | 695 | 695 | 14,000 | 505.46 |
| 1983-11-17 | 720 | 720 | 714 | 714 | 5,000 | 519.27 |
| 1983-11-16 | 720 | 721 | 720 | 720 | 24,000 | 523.64 |
| 1983-11-15 | 725 | 726 | 720 | 720 | 28,000 | 523.64 |
| 1983-11-14 | 720 | 735 | 720 | 725 | 16,000 | 527.27 |
| 1983-11-11 | 710 | 721 | 710 | 720 | 6,000 | 523.64 |
| 1983-11-10 | 728 | 728 | 710 | 710 | 18,000 | 516.36 |
| 1983-11-09 | 728 | 738 | 728 | 737 | 10,000 | 536 |
| 1983-11-08 | 739 | 740 | 728 | 738 | 12,000 | 536.73 |
| 1983-11-07 | 740 | 746 | 739 | 740 | 45,000 | 538.18 |
| 1983-11-05 | 725 | 750 | 725 | 741 | 23,000 | 538.91 |
| 1983-11-04 | 699 | 720 | 699 | 720 | 14,000 | 523.64 |
| 1983-11-02 | 699 | 699 | 698 | 699 | 17,000 | 508.36 |
| 1983-11-01 | 681 | 699 | 681 | 699 | 11,000 | 508.36 |
| 1983-10-31 | 672 | 672 | 672 | 672 | 1,000 | 488.73 |
| 1983-10-29 | 661 | 661 | 661 | 661 | 2,000 | 480.73 |
| 1983-10-28 | 661 | 661 | 660 | 660 | 11,000 | 480 |
| 1983-10-27 | 660 | 670 | 660 | 665 | 10,000 | 483.64 |
| 1983-10-26 | 679 | 680 | 660 | 670 | 12,000 | 487.27 |
| 1983-10-24 | 691 | 691 | 680 | 680 | 9,000 | 494.55 |
| 1983-10-22 | 691 | 691 | 685 | 686 | 8,000 | 498.91 |
| 1983-10-21 | 699 | 700 | 690 | 690 | 37,000 | 501.82 |
| 1983-10-20 | 700 | 700 | 690 | 690 | 151,000 | 501.82 |
| 1983-10-17 | 579 | 579 | 579 | 579 | 1,000 | 421.09 |
| 1983-10-12 | 578 | 578 | 578 | 578 | 1,000 | 420.36 |
| 1983-10-11 | 580 | 580 | 580 | 580 | 2,000 | 421.82 |
| 1983-10-07 | 610 | 610 | 610 | 610 | 4,000 | 443.64 |
| 1983-10-04 | 580 | 580 | 580 | 580 | 8,000 | 421.82 |
| 1983-10-03 | 585 | 585 | 585 | 585 | 1,000 | 425.46 |
| 1983-09-27 | 580 | 580 | 580 | 580 | 4,000 | 421.82 |
| 1983-09-26 | 586 | 586 | 586 | 586 | 8,000 | 426.18 |
| 1983-09-24 | 610 | 610 | 610 | 610 | 2,000 | 443.64 |
| 1983-09-21 | 583 | 583 | 583 | 583 | 1,000 | 424 |
| 1983-09-20 | 581 | 581 | 581 | 581 | 4,000 | 422.55 |
| 1983-09-16 | 580 | 580 | 580 | 580 | 2,000 | 421.82 |
| 1983-09-14 | 590 | 590 | 585 | 585 | 3,000 | 425.46 |
| 1983-09-13 | 590 | 610 | 590 | 610 | 3,000 | 443.64 |
| 1983-09-12 | 600 | 600 | 600 | 600 | 6,000 | 436.36 |
| 1983-09-08 | 610 | 610 | 600 | 600 | 7,000 | 436.36 |
| 1983-09-07 | 610 | 610 | 610 | 610 | 3,000 | 443.64 |
| 1983-09-02 | 596 | 610 | 596 | 610 | 2,000 | 443.64 |
| 1983-09-01 | 591 | 591 | 590 | 590 | 3,000 | 429.09 |
| 1983-08-30 | 583 | 583 | 583 | 583 | 1,000 | 424 |
| 1983-08-29 | 580 | 580 | 580 | 580 | 2,000 | 421.82 |
| 1983-08-27 | 581 | 581 | 580 | 580 | 3,000 | 421.82 |
| 1983-08-26 | 580 | 580 | 580 | 580 | 3,000 | 421.82 |
| 1983-08-25 | 585 | 585 | 580 | 580 | 15,000 | 421.82 |
| 1983-08-24 | 595 | 595 | 589 | 589 | 4,000 | 428.36 |
| 1983-08-23 | 609 | 609 | 609 | 609 | 1,000 | 442.91 |
| 1983-08-22 | 600 | 610 | 600 | 610 | 4,000 | 443.64 |
| 1983-08-20 | 597 | 597 | 597 | 597 | 4,000 | 434.18 |
| 1983-08-19 | 597 | 597 | 597 | 597 | 2,000 | 434.18 |
| 1983-08-18 | 600 | 600 | 600 | 600 | 1,000 | 436.36 |
| 1983-08-17 | 612 | 612 | 612 | 612 | 3,000 | 445.09 |
| 1983-08-16 | 612 | 612 | 612 | 612 | 2,000 | 445.09 |
| 1983-08-11 | 597 | 612 | 597 | 612 | 7,000 | 445.09 |
| 1983-08-06 | 607 | 607 | 607 | 607 | 2,000 | 441.46 |
| 1983-08-05 | 612 | 614 | 612 | 614 | 8,000 | 446.55 |
| 1983-08-04 | 618 | 618 | 615 | 615 | 3,000 | 447.27 |
| 1983-08-03 | 618 | 618 | 618 | 618 | 1,000 | 449.46 |
| 1983-08-01 | 607 | 607 | 607 | 607 | 3,000 | 441.46 |
| 1983-07-30 | 607 | 607 | 607 | 607 | 9,000 | 441.46 |
| 1983-07-27 | 628 | 628 | 628 | 628 | 5,000 | 456.73 |
| 1983-07-26 | 635 | 636 | 630 | 630 | 11,000 | 458.18 |
| 1983-07-25 | 650 | 650 | 640 | 640 | 5,000 | 465.46 |
| 1983-07-22 | 659 | 659 | 657 | 657 | 3,000 | 477.82 |
| 1983-07-21 | 654 | 655 | 654 | 655 | 2,000 | 476.36 |
| 1983-07-20 | 650 | 653 | 650 | 653 | 9,000 | 474.91 |
| 1983-07-19 | 645 | 646 | 644 | 646 | 5,000 | 469.82 |
| 1983-07-18 | 635 | 635 | 635 | 635 | 9,000 | 461.82 |
| 1983-07-15 | 635 | 635 | 635 | 635 | 4,000 | 461.82 |
| 1983-07-14 | 649 | 649 | 649 | 649 | 1,000 | 472 |
| 1983-07-13 | 630 | 650 | 630 | 650 | 10,000 | 472.73 |
| 1983-07-12 | 645 | 645 | 644 | 644 | 3,000 | 468.36 |
| 1983-07-11 | 648 | 648 | 648 | 648 | 5,000 | 471.27 |
| 1983-07-07 | 648 | 648 | 648 | 648 | 5,000 | 471.27 |
| 1983-07-06 | 649 | 649 | 649 | 649 | 1,000 | 472 |
| 1983-07-04 | 650 | 650 | 650 | 650 | 3,000 | 472.73 |
| 1983-07-02 | 660 | 660 | 660 | 660 | 6,000 | 480 |
| 1983-07-01 | 660 | 666 | 660 | 666 | 10,000 | 484.36 |
| 1983-06-30 | 660 | 660 | 660 | 660 | 5,000 | 480 |
| 1983-06-29 | 661 | 661 | 661 | 661 | 1,000 | 480.73 |
| 1983-06-28 | 665 | 675 | 660 | 660 | 24,000 | 480 |
| 1983-06-27 | 680 | 680 | 675 | 675 | 6,000 | 490.91 |
| 1983-06-25 | 680 | 680 | 675 | 680 | 5,000 | 494.55 |
| 1983-06-24 | 680 | 680 | 675 | 680 | 7,000 | 494.55 |
| 1983-06-23 | 675 | 680 | 675 | 680 | 25,000 | 494.55 |
| 1983-06-22 | 710 | 710 | 685 | 685 | 21,000 | 498.18 |
| 1983-06-21 | 725 | 730 | 720 | 720 | 34,000 | 523.64 |
| 1983-06-20 | 722 | 735 | 710 | 735 | 54,000 | 534.55 |
| 1983-06-17 | 700 | 701 | 700 | 701 | 32,000 | 509.82 |
| 1983-06-16 | 660 | 680 | 660 | 680 | 163,000 | 494.55 |
| 1983-06-15 | 649 | 670 | 649 | 670 | 30,000 | 487.27 |
| 1983-06-14 | 636 | 644 | 636 | 639 | 38,000 | 464.73 |
| 1983-06-13 | 636 | 636 | 631 | 636 | 32,000 | 462.55 |
| 1983-06-11 | 636 | 645 | 635 | 636 | 11,000 | 462.55 |
| 1983-06-10 | 631 | 635 | 631 | 635 | 17,000 | 461.82 |
| 1983-06-09 | 625 | 631 | 625 | 631 | 11,000 | 458.91 |
| 1983-06-08 | 620 | 626 | 620 | 625 | 8,000 | 454.55 |
| 1983-06-07 | 630 | 635 | 620 | 620 | 32,000 | 450.91 |
| 1983-06-06 | 630 | 630 | 630 | 630 | 5,000 | 458.18 |
| 1983-06-04 | 620 | 620 | 620 | 620 | 7,000 | 450.91 |
| 1983-06-03 | 620 | 620 | 620 | 620 | 8,000 | 450.91 |
| 1983-06-02 | 630 | 630 | 630 | 630 | 7,000 | 458.18 |
| 1983-06-01 | 610 | 615 | 610 | 611 | 28,000 | 444.36 |
| 1983-05-31 | 605 | 610 | 605 | 606 | 120,000 | 440.73 |
| 1983-05-30 | 605 | 608 | 605 | 605 | 10,000 | 440 |
| 1983-05-28 | 605 | 609 | 605 | 609 | 26,000 | 442.91 |
| 1983-05-27 | 610 | 610 | 610 | 610 | 5,000 | 443.64 |
| 1983-05-26 | 610 | 610 | 610 | 610 | 14,000 | 443.64 |
| 1983-05-25 | 609 | 610 | 609 | 610 | 12,000 | 443.64 |
| 1983-05-24 | 605 | 610 | 605 | 610 | 18,000 | 443.64 |
| 1983-05-23 | 605 | 610 | 605 | 605 | 5,000 | 440 |
| 1983-05-20 | 610 | 610 | 605 | 605 | 13,000 | 440 |
| 1983-05-19 | 606 | 615 | 606 | 613 | 19,000 | 445.82 |
| 1983-05-18 | 599 | 618 | 597 | 605 | 67,000 | 440 |
| 1983-05-17 | 597 | 603 | 597 | 600 | 12,000 | 436.36 |
| 1983-05-16 | 596 | 596 | 596 | 596 | 1,000 | 433.46 |
| 1983-05-14 | 581 | 586 | 581 | 586 | 231,000 | 426.18 |
| 1983-05-13 | 590 | 590 | 581 | 581 | 6,000 | 422.55 |
| 1983-05-12 | 592 | 593 | 592 | 593 | 10,000 | 431.27 |
| 1983-05-11 | 590 | 590 | 590 | 590 | 1,000 | 429.09 |
| 1983-05-10 | 580 | 580 | 580 | 580 | 11,000 | 421.82 |
| 1983-05-09 | 580 | 580 | 580 | 580 | 2,000 | 421.82 |
| 1983-05-07 | 575 | 580 | 575 | 580 | 3,000 | 421.82 |
| 1983-05-02 | 575 | 575 | 575 | 575 | 4,000 | 418.18 |
| 1983-04-30 | 575 | 575 | 570 | 575 | 87,000 | 418.18 |
| 1983-04-28 | 580 | 580 | 580 | 580 | 5,000 | 421.82 |
| 1983-04-27 | 580 | 580 | 580 | 580 | 3,000 | 421.82 |
| 1983-04-26 | 570 | 580 | 570 | 580 | 48,000 | 421.82 |
| 1983-04-25 | 570 | 570 | 570 | 570 | 1,000 | 414.55 |
| 1983-04-23 | 570 | 570 | 570 | 570 | 3,000 | 414.55 |
| 1983-04-22 | 560 | 560 | 560 | 560 | 11,000 | 407.27 |
| 1983-04-21 | 560 | 570 | 560 | 570 | 6,000 | 414.55 |
| 1983-04-20 | 565 | 570 | 565 | 570 | 5,000 | 414.55 |
| 1983-04-19 | 569 | 570 | 560 | 570 | 20,000 | 414.55 |
| 1983-04-18 | 570 | 570 | 570 | 570 | 3,000 | 414.55 |
| 1983-04-15 | 570 | 570 | 570 | 570 | 6,000 | 414.55 |
| 1983-04-14 | 580 | 580 | 580 | 580 | 8,000 | 421.82 |
| 1983-04-13 | 580 | 580 | 580 | 580 | 5,000 | 421.82 |
| 1983-04-12 | 570 | 580 | 570 | 580 | 18,000 | 421.82 |
| 1983-04-09 | 575 | 575 | 575 | 575 | 2,000 | 418.18 |
| 1983-04-08 | 575 | 575 | 569 | 569 | 23,000 | 413.82 |
| 1983-04-07 | 570 | 580 | 570 | 580 | 15,000 | 421.82 |
| 1983-04-06 | 570 | 570 | 570 | 570 | 6,000 | 414.55 |
| 1983-04-05 | 570 | 570 | 570 | 570 | 1,000 | 414.55 |
| 1983-04-04 | 569 | 570 | 569 | 570 | 22,000 | 414.55 |
| 1983-04-02 | 569 | 570 | 569 | 570 | 10,000 | 414.55 |
| 1983-04-01 | 570 | 570 | 570 | 570 | 7,000 | 414.55 |
| 1983-03-31 | 570 | 570 | 569 | 570 | 12,000 | 414.55 |
| 1983-03-29 | 570 | 570 | 570 | 570 | 3,000 | 414.55 |
| 1983-03-28 | 575 | 575 | 575 | 575 | 6,000 | 418.18 |
| 1983-03-26 | 570 | 572 | 570 | 572 | 11,000 | 416 |
| 1983-03-25 | 570 | 570 | 569 | 570 | 36,000 | 414.55 |
| 1983-03-24 | 570 | 570 | 570 | 570 | 8,000 | 414.55 |
| 1983-03-23 | 572 | 572 | 570 | 571 | 8,000 | 415.27 |
| 1983-03-22 | 571 | 571 | 571 | 571 | 12,000 | 415.27 |
| 1983-03-18 | 570 | 570 | 570 | 570 | 1,000 | 414.55 |
| 1983-03-17 | 570 | 570 | 570 | 570 | 4,000 | 414.55 |
| 1983-03-16 | 570 | 570 | 570 | 570 | 5,000 | 414.55 |
| 1983-03-15 | 575 | 575 | 570 | 570 | 18,000 | 414.55 |
| 1983-03-14 | 572 | 576 | 572 | 576 | 6,000 | 418.91 |
| 1983-03-12 | 571 | 571 | 570 | 570 | 6,000 | 414.55 |
| 1983-03-11 | 566 | 570 | 550 | 570 | 25,000 | 414.55 |
| 1983-03-10 | 570 | 570 | 565 | 565 | 4,000 | 410.91 |
| 1983-03-08 | 565 | 565 | 565 | 565 | 8,000 | 410.91 |
| 1983-03-07 | 550 | 570 | 550 | 570 | 21,000 | 414.55 |
| 1983-03-05 | 555 | 555 | 555 | 555 | 31,000 | 403.64 |
| 1983-03-04 | 555 | 555 | 555 | 555 | 2,000 | 403.64 |
| 1983-03-03 | 560 | 560 | 550 | 551 | 29,000 | 400.73 |
| 1983-03-02 | 560 | 560 | 560 | 560 | 4,000 | 407.27 |
| 1983-03-01 | 561 | 561 | 560 | 560 | 3,000 | 407.27 |
| 1983-02-26 | 560 | 560 | 555 | 560 | 15,000 | 407.27 |
| 1983-02-25 | 555 | 556 | 555 | 556 | 14,000 | 404.36 |
| 1983-02-24 | 555 | 556 | 555 | 556 | 18,000 | 404.36 |
| 1983-02-23 | 555 | 555 | 555 | 555 | 18,000 | 403.64 |
| 1983-02-22 | 556 | 556 | 556 | 556 | 5,000 | 404.36 |
| 1983-02-21 | 555 | 555 | 555 | 555 | 5,000 | 403.64 |
| 1983-02-18 | 550 | 555 | 550 | 555 | 283,000 | 403.64 |
| 1983-02-17 | 553 | 565 | 551 | 555 | 54,000 | 403.64 |
| 1983-02-16 | 550 | 554 | 550 | 554 | 18,000 | 402.91 |
| 1983-02-15 | 555 | 555 | 550 | 551 | 13,000 | 400.73 |
| 1983-02-14 | 550 | 550 | 550 | 550 | 12,000 | 400 |
| 1983-02-12 | 550 | 550 | 550 | 550 | 1,000 | 400 |
| 1983-02-10 | 550 | 550 | 550 | 550 | 2,000 | 400 |
| 1983-02-09 | 555 | 556 | 550 | 550 | 28,000 | 400 |
| 1983-02-08 | 555 | 555 | 555 | 555 | 4,000 | 403.64 |
| 1983-02-07 | 550 | 550 | 550 | 550 | 6,000 | 400 |
| 1983-02-05 | 550 | 550 | 550 | 550 | 1,000 | 400 |
| 1983-02-04 | 545 | 545 | 545 | 545 | 19,000 | 396.36 |
| 1983-02-03 | 539 | 539 | 539 | 539 | 9,000 | 392 |
| 1983-02-02 | 539 | 539 | 539 | 539 | 16,000 | 392 |
| 1983-02-01 | 535 | 540 | 535 | 540 | 14,000 | 392.73 |
| 1983-01-31 | 535 | 539 | 535 | 539 | 6,000 | 392 |
| 1983-01-29 | 535 | 535 | 535 | 535 | 300,000 | 389.09 |
| 1983-01-28 | 540 | 540 | 540 | 540 | 10,000 | 392.73 |
| 1983-01-26 | 538 | 540 | 538 | 540 | 12,000 | 392.73 |
| 1983-01-24 | 530 | 530 | 530 | 530 | 2,000 | 385.46 |
| 1983-01-22 | 534 | 534 | 534 | 534 | 4,000 | 388.36 |
| 1983-01-21 | 539 | 539 | 539 | 539 | 3,000 | 392 |
| 1983-01-20 | 540 | 540 | 540 | 540 | 4,000 | 392.73 |
| 1983-01-19 | 540 | 540 | 540 | 540 | 1,000 | 392.73 |
| 1983-01-18 | 540 | 540 | 540 | 540 | 5,000 | 392.73 |
| 1983-01-17 | 540 | 540 | 540 | 540 | 5,000 | 392.73 |
| 1983-01-14 | 540 | 540 | 540 | 540 | 6,000 | 392.73 |
| 1983-01-13 | 540 | 540 | 540 | 540 | 1,000 | 392.73 |
| 1983-01-12 | 540 | 540 | 540 | 540 | 2,000 | 392.73 |
| 1983-01-11 | 541 | 541 | 540 | 540 | 3,000 | 392.73 |
| 1983-01-10 | 541 | 541 | 541 | 541 | 4,000 | 393.46 |
| 1983-01-08 | 540 | 540 | 540 | 540 | 5,000 | 392.73 |
| 1983-01-07 | 540 | 540 | 540 | 540 | 8,000 | 392.73 |
| 1983-01-06 | 531 | 532 | 531 | 532 | 3,000 | 386.91 |
| 1983-01-05 | 530 | 531 | 530 | 531 | 3,000 | 386.18 |
| 1983-01-04 | 530 | 530 | 530 | 530 | 1,000 | 385.46 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
