8182 (株)いなげや の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1985-12-27 | 780 | 799 | 780 | 799 | 24,000 | 799 |
| 1985-12-26 | 790 | 790 | 790 | 790 | 20,000 | 790 |
| 1985-12-25 | 819 | 819 | 810 | 810 | 13,000 | 810 |
| 1985-12-24 | 809 | 819 | 809 | 819 | 11,000 | 819 |
| 1985-12-23 | 808 | 818 | 808 | 818 | 10,000 | 818 |
| 1985-12-20 | 818 | 818 | 818 | 818 | 12,000 | 818 |
| 1985-12-19 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1985-12-18 | 816 | 819 | 811 | 819 | 34,000 | 819 |
| 1985-12-17 | 800 | 820 | 800 | 820 | 15,000 | 820 |
| 1985-12-16 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1985-12-13 | 820 | 830 | 820 | 830 | 31,000 | 830 |
| 1985-12-12 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1985-12-11 | 825 | 825 | 825 | 825 | 19,000 | 825 |
| 1985-12-09 | 839 | 839 | 830 | 830 | 35,000 | 830 |
| 1985-12-06 | 835 | 840 | 815 | 840 | 52,000 | 840 |
| 1985-12-05 | 830 | 835 | 830 | 830 | 24,000 | 830 |
| 1985-12-04 | 820 | 830 | 820 | 830 | 6,000 | 830 |
| 1985-12-02 | 830 | 835 | 820 | 835 | 7,000 | 835 |
| 1985-11-30 | 834 | 840 | 829 | 840 | 37,000 | 840 |
| 1985-11-29 | 835 | 839 | 815 | 835 | 74,000 | 835 |
| 1985-11-28 | 796 | 836 | 796 | 825 | 211,000 | 825 |
| 1985-11-27 | 800 | 800 | 796 | 796 | 13,000 | 796 |
| 1985-11-26 | 790 | 800 | 790 | 800 | 16,000 | 800 |
| 1985-11-25 | 800 | 805 | 800 | 800 | 10,000 | 800 |
| 1985-11-22 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1985-11-21 | 810 | 812 | 800 | 800 | 14,000 | 800 |
| 1985-11-20 | 810 | 812 | 805 | 810 | 54,000 | 810 |
| 1985-11-19 | 809 | 811 | 807 | 810 | 64,000 | 810 |
| 1985-11-18 | 802 | 802 | 794 | 800 | 19,000 | 800 |
| 1985-11-16 | 780 | 802 | 780 | 802 | 43,000 | 802 |
| 1985-11-15 | 807 | 807 | 800 | 800 | 34,000 | 800 |
| 1985-11-14 | 807 | 810 | 803 | 807 | 30,000 | 807 |
| 1985-11-13 | 792 | 810 | 790 | 810 | 154,000 | 810 |
| 1985-11-12 | 770 | 798 | 770 | 794 | 62,000 | 794 |
| 1985-11-11 | 770 | 776 | 770 | 775 | 18,000 | 775 |
| 1985-11-08 | 770 | 780 | 770 | 775 | 72,000 | 775 |
| 1985-11-07 | 770 | 772 | 770 | 770 | 18,000 | 770 |
| 1985-11-06 | 760 | 780 | 760 | 770 | 39,000 | 770 |
| 1985-11-05 | 770 | 770 | 769 | 770 | 26,000 | 770 |
| 1985-11-02 | 768 | 770 | 768 | 770 | 22,000 | 770 |
| 1985-11-01 | 755 | 765 | 755 | 765 | 78,000 | 765 |
| 1985-10-31 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1985-10-30 | 756 | 761 | 756 | 761 | 21,000 | 761 |
| 1985-10-29 | 759 | 759 | 755 | 755 | 63,000 | 755 |
| 1985-10-28 | 750 | 760 | 750 | 755 | 52,000 | 755 |
| 1985-10-26 | 742 | 750 | 742 | 750 | 5,000 | 750 |
| 1985-10-25 | 745 | 755 | 745 | 752 | 11,000 | 752 |
| 1985-10-24 | 750 | 750 | 740 | 750 | 25,000 | 750 |
| 1985-10-23 | 745 | 750 | 745 | 745 | 64,000 | 745 |
| 1985-10-22 | 763 | 763 | 755 | 755 | 18,000 | 755 |
| 1985-10-21 | 750 | 760 | 750 | 760 | 18,000 | 760 |
| 1985-10-19 | 753 | 753 | 753 | 753 | 8,000 | 753 |
| 1985-10-18 | 752 | 755 | 752 | 755 | 9,000 | 755 |
| 1985-10-17 | 752 | 752 | 752 | 752 | 11,000 | 752 |
| 1985-10-16 | 739 | 752 | 739 | 751 | 58,000 | 751 |
| 1985-10-15 | 740 | 740 | 739 | 739 | 3,000 | 739 |
| 1985-10-14 | 739 | 739 | 739 | 739 | 4,000 | 739 |
| 1985-10-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1985-10-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1985-10-08 | 715 | 719 | 715 | 719 | 11,000 | 719 |
| 1985-10-07 | 711 | 711 | 711 | 711 | 11,000 | 711 |
| 1985-10-05 | 711 | 711 | 711 | 711 | 6,000 | 711 |
| 1985-10-04 | 710 | 711 | 710 | 711 | 4,000 | 711 |
| 1985-10-03 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 1985-10-02 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1985-10-01 | 710 | 710 | 705 | 710 | 10,000 | 710 |
| 1985-09-30 | 711 | 711 | 710 | 711 | 13,000 | 711 |
| 1985-09-25 | 750 | 750 | 735 | 750 | 54,000 | 750 |
| 1985-09-24 | 750 | 760 | 750 | 760 | 34,000 | 760 |
| 1985-09-20 | 740 | 740 | 740 | 740 | 23,000 | 740 |
| 1985-09-19 | 750 | 750 | 750 | 750 | 20,000 | 750 |
| 1985-09-18 | 740 | 740 | 730 | 740 | 22,000 | 740 |
| 1985-09-17 | 730 | 741 | 730 | 740 | 17,000 | 740 |
| 1985-09-12 | 720 | 720 | 720 | 720 | 34,000 | 720 |
| 1985-09-11 | 720 | 720 | 720 | 720 | 18,000 | 720 |
| 1985-09-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-09-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-09-06 | 714 | 714 | 714 | 714 | 4,000 | 714 |
| 1985-09-05 | 714 | 714 | 714 | 714 | 6,000 | 714 |
| 1985-09-04 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1985-09-03 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 1985-09-02 | 714 | 715 | 714 | 714 | 19,000 | 714 |
| 1985-08-30 | 714 | 714 | 714 | 714 | 13,000 | 714 |
| 1985-08-29 | 714 | 714 | 714 | 714 | 10,000 | 714 |
| 1985-08-28 | 710 | 715 | 710 | 714 | 18,000 | 714 |
| 1985-08-27 | 712 | 715 | 712 | 715 | 70,000 | 715 |
| 1985-08-26 | 700 | 719 | 700 | 719 | 8,000 | 719 |
| 1985-08-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1985-08-22 | 719 | 719 | 700 | 700 | 28,000 | 700 |
| 1985-08-20 | 695 | 700 | 685 | 700 | 6,000 | 700 |
| 1985-08-19 | 695 | 695 | 685 | 695 | 4,000 | 695 |
| 1985-08-17 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1985-08-16 | 685 | 685 | 681 | 681 | 6,000 | 681 |
| 1985-08-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1985-08-14 | 689 | 689 | 685 | 685 | 3,000 | 685 |
| 1985-08-13 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1985-08-12 | 697 | 697 | 690 | 690 | 4,000 | 690 |
| 1985-08-09 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 1985-08-07 | 706 | 706 | 699 | 699 | 2,000 | 699 |
| 1985-08-06 | 706 | 706 | 699 | 699 | 3,000 | 699 |
| 1985-08-05 | 699 | 710 | 699 | 710 | 8,000 | 710 |
| 1985-08-03 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1985-08-01 | 695 | 702 | 695 | 702 | 15,000 | 702 |
| 1985-07-29 | 670 | 670 | 670 | 670 | 28,000 | 670 |
| 1985-07-27 | 688 | 688 | 670 | 670 | 15,000 | 670 |
| 1985-07-25 | 689 | 694 | 678 | 689 | 72,000 | 689 |
| 1985-07-24 | 685 | 686 | 685 | 686 | 3,000 | 686 |
| 1985-07-23 | 705 | 705 | 685 | 685 | 20,000 | 685 |
| 1985-07-22 | 699 | 699 | 685 | 699 | 26,000 | 699 |
| 1985-07-20 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1985-07-19 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1985-07-18 | 690 | 700 | 690 | 700 | 14,000 | 700 |
| 1985-07-17 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 1985-07-16 | 691 | 691 | 690 | 690 | 3,000 | 690 |
| 1985-07-15 | 705 | 705 | 680 | 680 | 9,000 | 680 |
| 1985-07-12 | 729 | 729 | 705 | 705 | 15,000 | 705 |
| 1985-07-11 | 734 | 734 | 729 | 729 | 11,000 | 729 |
| 1985-07-10 | 734 | 734 | 733 | 733 | 11,000 | 733 |
| 1985-07-09 | 735 | 735 | 730 | 730 | 13,000 | 730 |
| 1985-07-08 | 734 | 735 | 734 | 734 | 6,000 | 734 |
| 1985-07-06 | 738 | 738 | 738 | 738 | 3,000 | 738 |
| 1985-07-05 | 732 | 732 | 732 | 732 | 10,000 | 732 |
| 1985-07-04 | 731 | 740 | 731 | 740 | 12,000 | 740 |
| 1985-07-03 | 731 | 740 | 731 | 740 | 6,000 | 740 |
| 1985-07-02 | 738 | 740 | 738 | 740 | 10,000 | 740 |
| 1985-07-01 | 730 | 745 | 730 | 740 | 41,000 | 740 |
| 1985-06-29 | 737 | 737 | 737 | 737 | 6,000 | 737 |
| 1985-06-28 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 1985-06-27 | 725 | 740 | 724 | 740 | 14,000 | 740 |
| 1985-06-26 | 720 | 730 | 720 | 730 | 22,000 | 730 |
| 1985-06-25 | 720 | 720 | 705 | 720 | 6,000 | 720 |
| 1985-06-24 | 714 | 720 | 713 | 720 | 8,000 | 720 |
| 1985-06-22 | 720 | 720 | 711 | 711 | 3,000 | 711 |
| 1985-06-21 | 720 | 725 | 710 | 710 | 9,000 | 710 |
| 1985-06-20 | 709 | 720 | 709 | 710 | 13,000 | 710 |
| 1985-06-19 | 711 | 711 | 700 | 710 | 18,000 | 710 |
| 1985-06-18 | 716 | 716 | 711 | 711 | 15,000 | 711 |
| 1985-06-17 | 715 | 715 | 715 | 715 | 8,000 | 715 |
| 1985-06-15 | 711 | 719 | 710 | 719 | 5,000 | 719 |
| 1985-06-14 | 711 | 711 | 710 | 711 | 63,000 | 711 |
| 1985-06-13 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1985-06-11 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1985-06-10 | 716 | 720 | 716 | 720 | 2,000 | 720 |
| 1985-06-07 | 711 | 711 | 710 | 710 | 8,000 | 710 |
| 1985-06-06 | 720 | 720 | 710 | 710 | 16,000 | 710 |
| 1985-06-05 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1985-06-04 | 710 | 710 | 710 | 710 | 52,000 | 710 |
| 1985-06-03 | 720 | 720 | 720 | 720 | 30,000 | 720 |
| 1985-06-01 | 725 | 751 | 725 | 751 | 12,000 | 751 |
| 1985-05-31 | 720 | 720 | 710 | 720 | 9,000 | 720 |
| 1985-05-30 | 706 | 711 | 701 | 711 | 4,000 | 711 |
| 1985-05-29 | 720 | 720 | 705 | 705 | 5,000 | 705 |
| 1985-05-28 | 705 | 705 | 705 | 705 | 30,000 | 705 |
| 1985-05-27 | 720 | 720 | 700 | 701 | 10,000 | 701 |
| 1985-05-25 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1985-05-24 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 1985-05-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1985-05-22 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1985-05-21 | 693 | 700 | 693 | 695 | 21,000 | 695 |
| 1985-05-20 | 692 | 693 | 692 | 693 | 19,000 | 693 |
| 1985-05-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1985-05-17 | 690 | 700 | 685 | 700 | 9,000 | 700 |
| 1985-05-16 | 692 | 692 | 691 | 691 | 2,000 | 691 |
| 1985-05-15 | 695 | 695 | 690 | 690 | 4,000 | 690 |
| 1985-05-14 | 700 | 700 | 693 | 693 | 3,000 | 693 |
| 1985-05-10 | 692 | 692 | 692 | 692 | 4,000 | 692 |
| 1985-05-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1985-05-08 | 705 | 705 | 696 | 696 | 4,000 | 696 |
| 1985-05-07 | 715 | 715 | 705 | 705 | 2,000 | 705 |
| 1985-05-04 | 705 | 705 | 705 | 705 | 7,000 | 705 |
| 1985-05-02 | 690 | 700 | 690 | 690 | 5,000 | 690 |
| 1985-05-01 | 715 | 715 | 689 | 689 | 10,000 | 689 |
| 1985-04-30 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1985-04-27 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1985-04-26 | 697 | 699 | 697 | 699 | 3,000 | 699 |
| 1985-04-25 | 700 | 700 | 695 | 695 | 10,000 | 695 |
| 1985-04-24 | 700 | 700 | 697 | 697 | 3,000 | 697 |
| 1985-04-23 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1985-04-22 | 697 | 700 | 697 | 697 | 34,000 | 697 |
| 1985-04-20 | 697 | 697 | 697 | 697 | 4,000 | 697 |
| 1985-04-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-04-18 | 709 | 709 | 709 | 709 | 11,000 | 709 |
| 1985-04-12 | 759 | 759 | 759 | 759 | 8,000 | 759 |
| 1985-04-11 | 760 | 760 | 760 | 760 | 15,000 | 760 |
| 1985-04-10 | 745 | 745 | 740 | 740 | 10,000 | 740 |
| 1985-04-09 | 745 | 745 | 745 | 745 | 6,000 | 745 |
| 1985-04-08 | 759 | 759 | 755 | 755 | 14,000 | 755 |
| 1985-04-06 | 759 | 759 | 759 | 759 | 5,000 | 759 |
| 1985-04-05 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1985-04-04 | 735 | 760 | 735 | 760 | 75,000 | 760 |
| 1985-04-03 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 1985-03-30 | 740 | 749 | 735 | 749 | 24,000 | 749 |
| 1985-03-29 | 749 | 749 | 749 | 749 | 13,000 | 749 |
| 1985-03-27 | 757 | 757 | 750 | 750 | 19,000 | 750 |
| 1985-03-26 | 859 | 861 | 855 | 861 | 159,000 | 782.73 |
| 1985-03-25 | 859 | 860 | 859 | 860 | 48,000 | 781.82 |
| 1985-03-23 | 860 | 860 | 859 | 859 | 35,000 | 780.91 |
| 1985-03-22 | 860 | 865 | 859 | 860 | 67,000 | 781.82 |
| 1985-03-20 | 860 | 860 | 859 | 859 | 136,000 | 780.91 |
| 1985-03-19 | 860 | 865 | 860 | 860 | 32,000 | 781.82 |
| 1985-03-18 | 860 | 870 | 860 | 860 | 83,000 | 781.82 |
| 1985-03-16 | 850 | 860 | 850 | 860 | 104,000 | 781.82 |
| 1985-03-15 | 850 | 860 | 850 | 850 | 139,000 | 772.73 |
| 1985-03-14 | 849 | 854 | 849 | 850 | 17,000 | 772.73 |
| 1985-03-13 | 845 | 851 | 845 | 850 | 54,000 | 772.73 |
| 1985-03-12 | 845 | 847 | 845 | 845 | 49,000 | 768.18 |
| 1985-03-11 | 848 | 848 | 835 | 845 | 18,000 | 768.18 |
| 1985-03-08 | 850 | 850 | 830 | 849 | 60,000 | 771.82 |
| 1985-03-07 | 860 | 860 | 849 | 859 | 53,000 | 780.91 |
| 1985-03-05 | 890 | 890 | 879 | 890 | 95,000 | 809.09 |
| 1985-03-04 | 899 | 900 | 885 | 900 | 212,000 | 818.18 |
| 1985-03-02 | 870 | 891 | 870 | 891 | 81,000 | 810 |
| 1985-03-01 | 850 | 870 | 850 | 870 | 127,000 | 790.91 |
| 1985-02-28 | 830 | 850 | 830 | 849 | 77,000 | 771.82 |
| 1985-02-27 | 826 | 830 | 825 | 829 | 36,000 | 753.64 |
| 1985-02-26 | 825 | 830 | 825 | 825 | 87,000 | 750 |
| 1985-02-25 | 820 | 830 | 820 | 822 | 51,000 | 747.27 |
| 1985-02-23 | 810 | 820 | 810 | 820 | 30,000 | 745.46 |
| 1985-02-22 | 800 | 815 | 800 | 810 | 97,000 | 736.36 |
| 1985-02-21 | 799 | 800 | 790 | 790 | 55,000 | 718.18 |
| 1985-02-20 | 770 | 800 | 770 | 800 | 57,000 | 727.27 |
| 1985-02-19 | 767 | 768 | 765 | 768 | 12,000 | 698.18 |
| 1985-02-18 | 765 | 765 | 765 | 765 | 3,000 | 695.46 |
| 1985-02-16 | 777 | 777 | 767 | 767 | 10,000 | 697.27 |
| 1985-02-15 | 757 | 767 | 757 | 767 | 11,000 | 697.27 |
| 1985-02-14 | 751 | 756 | 751 | 756 | 13,000 | 687.27 |
| 1985-02-13 | 750 | 750 | 750 | 750 | 13,000 | 681.82 |
| 1985-02-12 | 749 | 750 | 749 | 749 | 20,000 | 680.91 |
| 1985-02-08 | 749 | 749 | 748 | 748 | 4,000 | 680 |
| 1985-02-07 | 748 | 750 | 748 | 749 | 23,000 | 680.91 |
| 1985-02-06 | 749 | 750 | 740 | 748 | 14,000 | 680 |
| 1985-02-05 | 750 | 750 | 749 | 749 | 15,000 | 680.91 |
| 1985-02-04 | 746 | 750 | 746 | 749 | 14,000 | 680.91 |
| 1985-02-02 | 749 | 749 | 746 | 746 | 10,000 | 678.18 |
| 1985-02-01 | 746 | 754 | 746 | 754 | 28,000 | 685.46 |
| 1985-01-31 | 745 | 750 | 745 | 748 | 29,000 | 680 |
| 1985-01-30 | 740 | 750 | 740 | 745 | 24,000 | 677.27 |
| 1985-01-29 | 735 | 754 | 735 | 735 | 16,000 | 668.18 |
| 1985-01-28 | 732 | 732 | 732 | 732 | 10,000 | 665.46 |
| 1985-01-26 | 720 | 721 | 720 | 720 | 11,000 | 654.55 |
| 1985-01-25 | 700 | 710 | 700 | 710 | 28,000 | 645.46 |
| 1985-01-24 | 691 | 695 | 691 | 695 | 6,000 | 631.82 |
| 1985-01-23 | 700 | 700 | 690 | 690 | 16,000 | 627.27 |
| 1985-01-22 | 699 | 700 | 696 | 696 | 11,000 | 632.73 |
| 1985-01-21 | 699 | 699 | 699 | 699 | 3,000 | 635.46 |
| 1985-01-19 | 699 | 699 | 699 | 699 | 3,000 | 635.46 |
| 1985-01-18 | 699 | 700 | 699 | 700 | 4,000 | 636.36 |
| 1985-01-17 | 699 | 700 | 696 | 700 | 17,000 | 636.36 |
| 1985-01-16 | 700 | 700 | 699 | 699 | 10,000 | 635.46 |
| 1985-01-14 | 697 | 701 | 697 | 700 | 33,000 | 636.36 |
| 1985-01-10 | 699 | 699 | 699 | 699 | 3,000 | 635.46 |
| 1985-01-09 | 699 | 700 | 699 | 700 | 9,000 | 636.36 |
| 1985-01-08 | 700 | 700 | 700 | 700 | 6,000 | 636.36 |
| 1985-01-07 | 701 | 701 | 701 | 701 | 3,000 | 637.27 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
