8182 (株)いなげや の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 959 | 965 | 959 | 965 | 15,000 | 965 |
| 1986-12-25 | 950 | 950 | 929 | 929 | 28,000 | 929 |
| 1986-12-24 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1986-12-23 | 922 | 922 | 921 | 921 | 2,000 | 921 |
| 1986-12-22 | 949 | 950 | 921 | 921 | 5,000 | 921 |
| 1986-12-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1986-12-18 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1986-12-17 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1986-12-16 | 980 | 980 | 979 | 979 | 13,000 | 979 |
| 1986-12-15 | 960 | 980 | 960 | 980 | 5,000 | 980 |
| 1986-12-12 | 946 | 955 | 945 | 955 | 12,000 | 955 |
| 1986-12-11 | 945 | 960 | 940 | 955 | 15,000 | 955 |
| 1986-12-10 | 944 | 960 | 944 | 960 | 4,000 | 960 |
| 1986-12-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1986-12-08 | 951 | 960 | 950 | 955 | 12,000 | 955 |
| 1986-12-05 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1986-12-04 | 961 | 965 | 960 | 965 | 4,000 | 965 |
| 1986-12-03 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1986-12-02 | 960 | 974 | 960 | 974 | 9,000 | 974 |
| 1986-12-01 | 970 | 980 | 960 | 980 | 11,000 | 980 |
| 1986-11-29 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1986-11-28 | 950 | 950 | 950 | 950 | 14,000 | 950 |
| 1986-11-27 | 915 | 920 | 915 | 920 | 8,000 | 920 |
| 1986-11-26 | 900 | 910 | 900 | 910 | 28,000 | 910 |
| 1986-11-25 | 920 | 930 | 920 | 920 | 13,000 | 920 |
| 1986-11-22 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1986-11-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1986-11-20 | 906 | 906 | 906 | 906 | 8,000 | 906 |
| 1986-11-19 | 905 | 905 | 905 | 905 | 5,000 | 905 |
| 1986-11-18 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1986-11-17 | 899 | 901 | 899 | 901 | 9,000 | 901 |
| 1986-11-14 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 1986-11-13 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1986-11-12 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1986-11-11 | 885 | 890 | 885 | 890 | 3,000 | 890 |
| 1986-11-10 | 895 | 895 | 885 | 885 | 16,000 | 885 |
| 1986-11-07 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1986-11-06 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 1986-11-05 | 930 | 930 | 915 | 925 | 3,000 | 925 |
| 1986-11-04 | 930 | 930 | 930 | 930 | 8,000 | 930 |
| 1986-11-01 | 911 | 915 | 911 | 915 | 27,000 | 915 |
| 1986-10-30 | 861 | 861 | 861 | 861 | 11,000 | 861 |
| 1986-10-28 | 865 | 865 | 860 | 860 | 10,000 | 860 |
| 1986-10-27 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1986-10-24 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1986-10-23 | 860 | 865 | 860 | 860 | 26,000 | 860 |
| 1986-10-22 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1986-10-16 | 871 | 871 | 860 | 860 | 13,000 | 860 |
| 1986-10-15 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1986-10-13 | 850 | 852 | 850 | 852 | 3,000 | 852 |
| 1986-10-09 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1986-10-08 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1986-10-07 | 841 | 841 | 841 | 841 | 5,000 | 841 |
| 1986-10-04 | 820 | 822 | 820 | 821 | 3,000 | 821 |
| 1986-10-03 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1986-09-30 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1986-09-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1986-09-25 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1986-09-24 | 912 | 950 | 912 | 950 | 25,000 | 950 |
| 1986-09-22 | 911 | 913 | 906 | 913 | 9,000 | 913 |
| 1986-09-19 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1986-09-18 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1986-09-17 | 930 | 930 | 910 | 930 | 13,000 | 930 |
| 1986-09-16 | 940 | 940 | 930 | 930 | 12,000 | 930 |
| 1986-09-12 | 940 | 950 | 940 | 942 | 10,000 | 942 |
| 1986-09-11 | 980 | 980 | 979 | 979 | 17,000 | 979 |
| 1986-09-10 | 980 | 985 | 979 | 980 | 21,000 | 980 |
| 1986-09-09 | 990 | 990 | 980 | 980 | 19,000 | 980 |
| 1986-09-08 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1986-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1986-09-05 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1986-09-04 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1986-09-02 | 1,040 | 1,060 | 1,030 | 1,060 | 64,000 | 1,060 |
| 1986-08-30 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 | 1,100 |
| 1986-08-29 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1986-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1986-08-27 | 1,020 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1986-08-26 | 1,000 | 1,000 | 999 | 1,000 | 12,000 | 1,000 |
| 1986-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1986-08-23 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1986-08-22 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1986-08-21 | 1,050 | 1,070 | 1,050 | 1,060 | 19,000 | 1,060 |
| 1986-08-20 | 1,080 | 1,080 | 1,070 | 1,070 | 77,000 | 1,070 |
| 1986-08-19 | 1,080 | 1,090 | 1,080 | 1,080 | 24,000 | 1,080 |
| 1986-08-18 | 1,080 | 1,090 | 1,080 | 1,090 | 14,000 | 1,090 |
| 1986-08-15 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 1986-08-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1986-08-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1986-08-12 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 1986-08-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1986-08-08 | 1,120 | 1,120 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1986-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 24,000 | 1,100 |
| 1986-08-06 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1986-08-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1986-08-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1986-08-01 | 1,170 | 1,170 | 1,150 | 1,150 | 29,000 | 1,150 |
| 1986-07-31 | 1,140 | 1,150 | 1,120 | 1,150 | 20,000 | 1,150 |
| 1986-07-30 | 1,110 | 1,150 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1986-07-29 | 1,150 | 1,150 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1986-07-28 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 1,150 |
| 1986-07-26 | 1,110 | 1,150 | 1,110 | 1,150 | 8,000 | 1,150 |
| 1986-07-25 | 1,150 | 1,150 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1986-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1986-07-23 | 1,160 | 1,210 | 1,150 | 1,210 | 96,000 | 1,210 |
| 1986-07-22 | 1,150 | 1,160 | 1,100 | 1,160 | 18,000 | 1,160 |
| 1986-07-21 | 1,190 | 1,200 | 1,130 | 1,150 | 155,000 | 1,150 |
| 1986-07-18 | 1,160 | 1,220 | 1,150 | 1,220 | 91,000 | 1,220 |
| 1986-07-17 | 1,050 | 1,170 | 1,040 | 1,140 | 222,000 | 1,140 |
| 1986-07-16 | 1,040 | 1,050 | 1,020 | 1,030 | 46,000 | 1,030 |
| 1986-07-15 | 1,120 | 1,120 | 1,020 | 1,050 | 42,000 | 1,050 |
| 1986-07-14 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1986-07-11 | 1,070 | 1,100 | 1,070 | 1,100 | 20,000 | 1,100 |
| 1986-07-10 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1986-07-09 | 1,110 | 1,110 | 1,080 | 1,080 | 63,000 | 1,080 |
| 1986-07-08 | 1,090 | 1,140 | 1,080 | 1,120 | 53,000 | 1,120 |
| 1986-07-07 | 1,090 | 1,110 | 1,080 | 1,110 | 17,000 | 1,110 |
| 1986-07-05 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1986-07-04 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1986-07-03 | 1,050 | 1,090 | 1,050 | 1,080 | 27,000 | 1,080 |
| 1986-07-02 | 1,090 | 1,100 | 1,080 | 1,080 | 72,000 | 1,080 |
| 1986-07-01 | 1,070 | 1,130 | 1,060 | 1,110 | 111,000 | 1,110 |
| 1986-06-30 | 1,030 | 1,050 | 1,020 | 1,050 | 33,000 | 1,050 |
| 1986-06-28 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1986-06-27 | 1,000 | 1,040 | 999 | 1,020 | 74,000 | 1,020 |
| 1986-06-26 | 1,000 | 1,020 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1986-06-24 | 1,000 | 1,020 | 1,000 | 1,020 | 35,000 | 1,020 |
| 1986-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1986-06-21 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1986-06-20 | 1,030 | 1,030 | 1,000 | 1,000 | 26,000 | 1,000 |
| 1986-06-19 | 1,020 | 1,030 | 1,020 | 1,030 | 31,000 | 1,030 |
| 1986-06-18 | 1,000 | 1,030 | 1,000 | 1,020 | 28,000 | 1,020 |
| 1986-06-16 | 1,020 | 1,030 | 995 | 995 | 38,000 | 995 |
| 1986-06-13 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1986-06-12 | 1,020 | 1,030 | 1,010 | 1,020 | 26,000 | 1,020 |
| 1986-06-11 | 1,000 | 1,020 | 1,000 | 1,020 | 43,000 | 1,020 |
| 1986-06-10 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1986-06-09 | 995 | 1,000 | 995 | 999 | 53,000 | 999 |
| 1986-06-07 | 980 | 990 | 980 | 985 | 40,000 | 985 |
| 1986-06-06 | 980 | 980 | 979 | 980 | 33,000 | 980 |
| 1986-06-05 | 989 | 990 | 980 | 980 | 36,000 | 980 |
| 1986-06-04 | 980 | 991 | 980 | 989 | 109,000 | 989 |
| 1986-06-03 | 965 | 980 | 965 | 980 | 83,000 | 980 |
| 1986-06-02 | 950 | 958 | 950 | 955 | 92,000 | 955 |
| 1986-05-31 | 946 | 946 | 946 | 946 | 5,000 | 946 |
| 1986-05-30 | 948 | 948 | 930 | 930 | 24,000 | 930 |
| 1986-05-29 | 947 | 948 | 947 | 948 | 8,000 | 948 |
| 1986-05-28 | 948 | 948 | 930 | 935 | 24,000 | 935 |
| 1986-05-27 | 935 | 948 | 930 | 948 | 10,000 | 948 |
| 1986-05-26 | 946 | 946 | 935 | 935 | 6,000 | 935 |
| 1986-05-24 | 944 | 945 | 935 | 945 | 17,000 | 945 |
| 1986-05-23 | 931 | 945 | 931 | 945 | 17,000 | 945 |
| 1986-05-22 | 920 | 921 | 920 | 921 | 3,000 | 921 |
| 1986-05-21 | 908 | 908 | 906 | 906 | 9,000 | 906 |
| 1986-05-20 | 949 | 950 | 949 | 950 | 5,000 | 950 |
| 1986-05-19 | 950 | 950 | 949 | 949 | 12,000 | 949 |
| 1986-05-17 | 912 | 912 | 904 | 904 | 12,000 | 904 |
| 1986-05-16 | 925 | 930 | 911 | 911 | 15,000 | 911 |
| 1986-05-15 | 931 | 931 | 930 | 930 | 9,000 | 930 |
| 1986-05-14 | 939 | 950 | 939 | 949 | 16,000 | 949 |
| 1986-05-13 | 950 | 950 | 940 | 941 | 23,000 | 941 |
| 1986-05-12 | 950 | 950 | 942 | 949 | 52,000 | 949 |
| 1986-05-09 | 935 | 935 | 910 | 931 | 13,000 | 931 |
| 1986-05-08 | 930 | 940 | 930 | 935 | 13,000 | 935 |
| 1986-05-06 | 914 | 914 | 910 | 910 | 16,000 | 910 |
| 1986-05-02 | 930 | 943 | 930 | 943 | 19,000 | 943 |
| 1986-05-01 | 914 | 914 | 914 | 914 | 3,000 | 914 |
| 1986-04-30 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 1986-04-28 | 910 | 910 | 908 | 908 | 4,000 | 908 |
| 1986-04-26 | 909 | 909 | 909 | 909 | 21,000 | 909 |
| 1986-04-25 | 945 | 948 | 942 | 942 | 12,000 | 942 |
| 1986-04-24 | 949 | 949 | 942 | 943 | 15,000 | 943 |
| 1986-04-23 | 950 | 950 | 950 | 950 | 50,000 | 950 |
| 1986-04-22 | 942 | 950 | 942 | 950 | 64,000 | 950 |
| 1986-04-21 | 942 | 950 | 942 | 945 | 18,000 | 945 |
| 1986-04-19 | 940 | 942 | 935 | 942 | 50,000 | 942 |
| 1986-04-18 | 925 | 930 | 919 | 929 | 20,000 | 929 |
| 1986-04-17 | 940 | 940 | 921 | 930 | 25,000 | 930 |
| 1986-04-16 | 909 | 950 | 909 | 950 | 140,000 | 950 |
| 1986-04-15 | 910 | 910 | 900 | 900 | 19,000 | 900 |
| 1986-04-14 | 878 | 902 | 878 | 902 | 29,000 | 902 |
| 1986-04-11 | 880 | 880 | 879 | 879 | 11,000 | 879 |
| 1986-04-10 | 870 | 870 | 870 | 870 | 8,000 | 870 |
| 1986-04-09 | 870 | 880 | 870 | 880 | 31,000 | 880 |
| 1986-04-08 | 850 | 855 | 850 | 854 | 4,000 | 854 |
| 1986-04-07 | 855 | 855 | 851 | 851 | 6,000 | 851 |
| 1986-04-05 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1986-04-03 | 885 | 885 | 885 | 885 | 12,000 | 885 |
| 1986-04-01 | 842 | 845 | 835 | 845 | 28,000 | 845 |
| 1986-03-28 | 858 | 858 | 839 | 842 | 24,000 | 842 |
| 1986-03-26 | 894 | 894 | 894 | 894 | 42,000 | 894 |
| 1986-03-25 | 890 | 908 | 890 | 895 | 103,000 | 895 |
| 1986-03-24 | 875 | 900 | 875 | 900 | 19,000 | 900 |
| 1986-03-22 | 880 | 881 | 875 | 875 | 25,000 | 875 |
| 1986-03-20 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 1986-03-19 | 871 | 871 | 871 | 871 | 9,000 | 871 |
| 1986-03-18 | 901 | 907 | 900 | 900 | 6,000 | 900 |
| 1986-03-17 | 899 | 908 | 899 | 907 | 14,000 | 907 |
| 1986-03-15 | 903 | 903 | 890 | 890 | 5,000 | 890 |
| 1986-03-14 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 1986-03-13 | 901 | 909 | 900 | 900 | 32,000 | 900 |
| 1986-03-12 | 910 | 910 | 899 | 909 | 29,000 | 909 |
| 1986-03-11 | 910 | 910 | 899 | 900 | 64,000 | 900 |
| 1986-03-10 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1986-03-07 | 910 | 920 | 910 | 920 | 22,000 | 920 |
| 1986-03-06 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1986-03-05 | 930 | 955 | 925 | 950 | 144,000 | 950 |
| 1986-03-04 | 891 | 930 | 891 | 930 | 72,000 | 930 |
| 1986-03-03 | 867 | 885 | 867 | 885 | 60,000 | 885 |
| 1986-03-01 | 867 | 867 | 865 | 867 | 36,000 | 867 |
| 1986-02-28 | 867 | 875 | 867 | 867 | 16,000 | 867 |
| 1986-02-27 | 880 | 880 | 865 | 875 | 19,000 | 875 |
| 1986-02-26 | 870 | 880 | 865 | 880 | 68,000 | 880 |
| 1986-02-25 | 865 | 888 | 865 | 880 | 70,000 | 880 |
| 1986-02-24 | 847 | 868 | 846 | 860 | 31,000 | 860 |
| 1986-02-22 | 849 | 849 | 849 | 849 | 7,000 | 849 |
| 1986-02-21 | 850 | 855 | 848 | 850 | 36,000 | 850 |
| 1986-02-20 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1986-02-19 | 802 | 803 | 802 | 803 | 6,000 | 803 |
| 1986-02-18 | 800 | 802 | 800 | 801 | 11,000 | 801 |
| 1986-02-17 | 810 | 810 | 809 | 809 | 3,000 | 809 |
| 1986-02-15 | 811 | 812 | 810 | 810 | 6,000 | 810 |
| 1986-02-14 | 813 | 813 | 810 | 810 | 39,000 | 810 |
| 1986-02-13 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 1986-02-12 | 811 | 811 | 810 | 810 | 7,000 | 810 |
| 1986-02-10 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1986-02-07 | 850 | 850 | 849 | 849 | 5,000 | 849 |
| 1986-02-06 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1986-02-05 | 840 | 870 | 840 | 869 | 49,000 | 869 |
| 1986-02-04 | 840 | 850 | 840 | 850 | 16,000 | 850 |
| 1986-02-03 | 850 | 860 | 830 | 830 | 21,000 | 830 |
| 1986-02-01 | 840 | 850 | 840 | 850 | 23,000 | 850 |
| 1986-01-31 | 821 | 840 | 820 | 840 | 30,000 | 840 |
| 1986-01-30 | 817 | 820 | 817 | 820 | 13,000 | 820 |
| 1986-01-29 | 817 | 820 | 816 | 816 | 33,000 | 816 |
| 1986-01-28 | 820 | 820 | 810 | 819 | 23,000 | 819 |
| 1986-01-27 | 817 | 817 | 815 | 815 | 8,000 | 815 |
| 1986-01-25 | 820 | 820 | 820 | 820 | 12,000 | 820 |
| 1986-01-24 | 820 | 821 | 815 | 820 | 31,000 | 820 |
| 1986-01-23 | 815 | 816 | 815 | 816 | 25,000 | 816 |
| 1986-01-22 | 810 | 815 | 810 | 815 | 13,000 | 815 |
| 1986-01-21 | 815 | 815 | 810 | 810 | 9,000 | 810 |
| 1986-01-20 | 810 | 820 | 801 | 815 | 21,000 | 815 |
| 1986-01-18 | 819 | 819 | 810 | 819 | 8,000 | 819 |
| 1986-01-17 | 800 | 810 | 796 | 810 | 11,000 | 810 |
| 1986-01-16 | 795 | 795 | 795 | 795 | 6,000 | 795 |
| 1986-01-14 | 800 | 810 | 800 | 810 | 9,000 | 810 |
| 1986-01-13 | 818 | 818 | 800 | 815 | 12,000 | 815 |
| 1986-01-10 | 780 | 820 | 776 | 820 | 22,000 | 820 |
| 1986-01-09 | 771 | 771 | 771 | 771 | 6,000 | 771 |
| 1986-01-08 | 772 | 772 | 770 | 772 | 7,000 | 772 |
| 1986-01-07 | 778 | 778 | 772 | 772 | 10,000 | 772 |
| 1986-01-06 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1986-01-04 | 798 | 798 | 798 | 798 | 2,000 | 798 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
