8182 (株)いなげや の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 6,790 | 6,880 | 6,790 | 6,880 | 2,000 | 6,880 |
| 1989-12-27 | 6,790 | 6,890 | 6,790 | 6,890 | 12,000 | 6,890 |
| 1989-12-26 | 6,890 | 6,890 | 6,890 | 6,890 | 2,000 | 6,890 |
| 1989-12-25 | 6,990 | 7,000 | 6,990 | 7,000 | 5,000 | 7,000 |
| 1989-12-22 | 7,000 | 7,000 | 6,990 | 7,000 | 64,000 | 7,000 |
| 1989-12-20 | 7,250 | 7,250 | 7,120 | 7,130 | 4,000 | 7,130 |
| 1989-12-19 | 7,400 | 7,400 | 7,400 | 7,400 | 2,000 | 7,400 |
| 1989-12-18 | 7,580 | 7,580 | 7,400 | 7,400 | 8,000 | 7,400 |
| 1989-12-13 | 7,680 | 7,680 | 7,680 | 7,680 | 1,000 | 7,680 |
| 1989-12-12 | 7,680 | 7,680 | 7,680 | 7,680 | 2,000 | 7,680 |
| 1989-12-11 | 7,690 | 7,690 | 7,690 | 7,690 | 2,000 | 7,690 |
| 1989-12-08 | 7,690 | 7,690 | 7,690 | 7,690 | 12,000 | 7,690 |
| 1989-12-07 | 7,570 | 7,570 | 7,550 | 7,560 | 8,000 | 7,560 |
| 1989-12-06 | 7,690 | 7,700 | 7,590 | 7,590 | 14,000 | 7,590 |
| 1989-12-01 | 8,220 | 8,220 | 8,220 | 8,220 | 1,000 | 8,220 |
| 1989-11-30 | 8,230 | 8,230 | 8,230 | 8,230 | 34,000 | 8,230 |
| 1989-11-29 | 8,230 | 8,250 | 8,190 | 8,250 | 22,000 | 8,250 |
| 1989-11-28 | 8,250 | 8,250 | 8,240 | 8,250 | 34,000 | 8,250 |
| 1989-11-27 | 8,250 | 8,280 | 8,250 | 8,250 | 27,000 | 8,250 |
| 1989-11-24 | 8,250 | 8,300 | 8,250 | 8,250 | 40,000 | 8,250 |
| 1989-11-22 | 8,200 | 8,250 | 8,200 | 8,250 | 27,000 | 8,250 |
| 1989-11-21 | 8,300 | 8,300 | 8,300 | 8,300 | 7,000 | 8,300 |
| 1989-11-20 | 8,250 | 8,400 | 8,250 | 8,310 | 42,000 | 8,310 |
| 1989-11-17 | 8,090 | 8,200 | 8,050 | 8,200 | 73,000 | 8,200 |
| 1989-11-16 | 8,100 | 8,100 | 8,000 | 8,100 | 25,000 | 8,100 |
| 1989-11-15 | 8,100 | 8,100 | 8,030 | 8,100 | 19,000 | 8,100 |
| 1989-11-14 | 7,800 | 8,000 | 7,800 | 8,000 | 26,000 | 8,000 |
| 1989-11-10 | 7,200 | 7,500 | 7,200 | 7,500 | 14,000 | 7,500 |
| 1989-11-09 | 6,900 | 7,200 | 6,890 | 7,200 | 33,000 | 7,200 |
| 1989-11-08 | 6,600 | 6,800 | 6,600 | 6,800 | 22,000 | 6,800 |
| 1989-11-06 | 6,500 | 6,630 | 6,500 | 6,500 | 13,000 | 6,500 |
| 1989-11-02 | 6,110 | 6,600 | 6,110 | 6,600 | 39,000 | 6,600 |
| 1989-11-01 | 6,000 | 6,110 | 5,990 | 6,100 | 32,000 | 6,100 |
| 1989-10-31 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 | 6,000 |
| 1989-10-30 | 6,000 | 6,000 | 6,000 | 6,000 | 38,000 | 6,000 |
| 1989-10-27 | 6,000 | 6,000 | 5,990 | 6,000 | 26,000 | 6,000 |
| 1989-10-26 | 5,800 | 6,000 | 5,800 | 6,000 | 54,000 | 6,000 |
| 1989-10-25 | 5,750 | 5,900 | 5,740 | 5,800 | 38,000 | 5,800 |
| 1989-10-24 | 5,300 | 5,750 | 5,300 | 5,750 | 101,000 | 5,750 |
| 1989-10-23 | 5,400 | 5,400 | 5,400 | 5,400 | 10,000 | 5,400 |
| 1989-10-20 | 5,400 | 5,500 | 5,400 | 5,500 | 6,000 | 5,500 |
| 1989-10-19 | 5,500 | 5,600 | 5,500 | 5,600 | 54,000 | 5,600 |
| 1989-10-18 | 5,400 | 5,650 | 5,400 | 5,600 | 24,000 | 5,600 |
| 1989-10-17 | 5,500 | 5,500 | 5,450 | 5,500 | 80,000 | 5,500 |
| 1989-10-16 | 5,100 | 5,500 | 5,100 | 5,500 | 114,000 | 5,500 |
| 1989-10-13 | 4,940 | 5,000 | 4,940 | 5,000 | 13,000 | 5,000 |
| 1989-10-12 | 4,850 | 4,850 | 4,850 | 4,850 | 5,000 | 4,850 |
| 1989-10-11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900 |
| 1989-10-06 | 4,900 | 4,900 | 4,900 | 4,900 | 4,000 | 4,900 |
| 1989-10-05 | 5,390 | 5,400 | 5,390 | 5,400 | 45,000 | 5,400 |
| 1989-10-04 | 5,300 | 5,500 | 5,290 | 5,290 | 49,000 | 5,290 |
| 1989-10-03 | 5,270 | 5,400 | 5,230 | 5,400 | 59,000 | 5,400 |
| 1989-10-02 | 5,200 | 5,270 | 5,200 | 5,270 | 27,000 | 5,270 |
| 1989-09-29 | 5,050 | 5,200 | 5,050 | 5,200 | 88,000 | 5,200 |
| 1989-09-28 | 5,050 | 5,150 | 5,050 | 5,150 | 118,000 | 5,150 |
| 1989-09-27 | 4,930 | 5,080 | 4,930 | 5,050 | 84,000 | 5,050 |
| 1989-09-26 | 4,800 | 4,940 | 4,790 | 4,940 | 28,000 | 4,940 |
| 1989-09-25 | 4,750 | 4,830 | 4,750 | 4,830 | 19,000 | 4,830 |
| 1989-09-22 | 4,700 | 4,800 | 4,650 | 4,800 | 104,000 | 4,800 |
| 1989-09-21 | 4,800 | 4,840 | 4,800 | 4,800 | 29,000 | 4,800 |
| 1989-09-20 | 4,990 | 4,990 | 4,880 | 4,900 | 41,000 | 4,900 |
| 1989-09-19 | 5,100 | 5,150 | 5,000 | 5,010 | 52,000 | 5,010 |
| 1989-09-18 | 4,900 | 5,150 | 4,900 | 5,120 | 117,000 | 5,120 |
| 1989-09-14 | 4,700 | 4,910 | 4,590 | 4,900 | 123,000 | 4,900 |
| 1989-09-13 | 4,500 | 4,700 | 4,500 | 4,700 | 68,000 | 4,700 |
| 1989-09-12 | 4,200 | 4,450 | 4,200 | 4,450 | 89,000 | 4,450 |
| 1989-09-11 | 4,090 | 4,250 | 4,090 | 4,200 | 83,000 | 4,200 |
| 1989-09-08 | 3,900 | 4,060 | 3,880 | 4,060 | 51,000 | 4,060 |
| 1989-09-07 | 3,560 | 3,810 | 3,560 | 3,810 | 59,000 | 3,810 |
| 1989-09-06 | 3,300 | 3,550 | 3,300 | 3,520 | 63,000 | 3,520 |
| 1989-09-05 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 | 3,310 |
| 1989-09-04 | 3,300 | 3,310 | 3,300 | 3,310 | 4,000 | 3,310 |
| 1989-08-31 | 3,310 | 3,360 | 3,300 | 3,360 | 40,000 | 3,360 |
| 1989-08-30 | 3,270 | 3,360 | 3,260 | 3,360 | 47,000 | 3,360 |
| 1989-08-29 | 3,100 | 3,270 | 3,100 | 3,270 | 23,000 | 3,270 |
| 1989-08-28 | 3,130 | 3,130 | 3,110 | 3,110 | 2,000 | 3,110 |
| 1989-08-25 | 3,160 | 3,160 | 3,130 | 3,140 | 4,000 | 3,140 |
| 1989-08-24 | 3,160 | 3,190 | 3,150 | 3,160 | 5,000 | 3,160 |
| 1989-08-23 | 3,230 | 3,240 | 3,230 | 3,230 | 9,000 | 3,230 |
| 1989-08-22 | 3,250 | 3,250 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1989-08-21 | 3,250 | 3,250 | 3,240 | 3,240 | 2,000 | 3,240 |
| 1989-08-18 | 3,200 | 3,250 | 3,200 | 3,250 | 5,000 | 3,250 |
| 1989-08-17 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,300 |
| 1989-08-16 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 3,300 |
| 1989-08-15 | 3,370 | 3,370 | 3,300 | 3,300 | 3,000 | 3,300 |
| 1989-08-14 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 | 3,380 |
| 1989-08-11 | 3,390 | 3,390 | 3,350 | 3,350 | 9,000 | 3,350 |
| 1989-08-10 | 3,200 | 3,230 | 3,200 | 3,230 | 5,000 | 3,230 |
| 1989-08-09 | 3,230 | 3,230 | 3,100 | 3,150 | 20,000 | 3,150 |
| 1989-08-08 | 3,260 | 3,260 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1989-08-07 | 3,330 | 3,330 | 3,260 | 3,260 | 12,000 | 3,260 |
| 1989-08-04 | 3,430 | 3,430 | 3,320 | 3,320 | 8,000 | 3,320 |
| 1989-08-03 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 3,490 |
| 1989-08-02 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,690 |
| 1989-07-31 | 3,850 | 3,850 | 3,800 | 3,800 | 7,000 | 3,800 |
| 1989-07-28 | 3,950 | 3,990 | 3,800 | 3,800 | 13,000 | 3,800 |
| 1989-07-27 | 3,950 | 3,950 | 3,940 | 3,940 | 49,000 | 3,940 |
| 1989-07-25 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 3,500 |
| 1989-07-24 | 3,490 | 3,490 | 3,490 | 3,490 | 11,000 | 3,490 |
| 1989-07-21 | 3,490 | 3,500 | 3,460 | 3,500 | 21,000 | 3,500 |
| 1989-07-19 | 3,140 | 3,210 | 3,140 | 3,210 | 18,000 | 3,210 |
| 1989-07-17 | 3,560 | 3,560 | 3,540 | 3,540 | 9,000 | 3,540 |
| 1989-07-06 | 4,200 | 4,200 | 4,150 | 4,150 | 11,000 | 4,150 |
| 1989-07-05 | 3,900 | 4,200 | 3,900 | 4,200 | 56,000 | 4,200 |
| 1989-07-04 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1989-06-30 | 3,980 | 3,980 | 3,900 | 3,900 | 3,000 | 3,900 |
| 1989-06-29 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1989-06-28 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1989-06-27 | 4,000 | 4,000 | 3,980 | 3,980 | 3,000 | 3,980 |
| 1989-06-22 | 3,910 | 3,950 | 3,900 | 3,950 | 14,000 | 3,950 |
| 1989-06-20 | 3,900 | 3,900 | 3,880 | 3,880 | 5,000 | 3,880 |
| 1989-06-19 | 3,950 | 3,950 | 3,900 | 3,900 | 5,000 | 3,900 |
| 1989-06-16 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1989-06-12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 3,950 |
| 1989-06-09 | 4,010 | 4,010 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1989-06-07 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 | 4,000 |
| 1989-06-06 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1989-06-05 | 4,010 | 4,010 | 4,000 | 4,000 | 3,000 | 4,000 |
| 1989-06-02 | 4,010 | 4,010 | 4,000 | 4,010 | 7,000 | 4,010 |
| 1989-05-31 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1989-05-26 | 4,490 | 4,490 | 4,490 | 4,490 | 3,000 | 4,490 |
| 1989-05-25 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 | 4,560 |
| 1989-05-23 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 | 4,580 |
| 1989-05-22 | 4,580 | 4,580 | 4,580 | 4,580 | 6,000 | 4,580 |
| 1989-05-19 | 4,600 | 4,600 | 4,590 | 4,590 | 9,000 | 4,590 |
| 1989-05-10 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 4,800 |
| 1989-04-28 | 4,710 | 4,990 | 4,710 | 4,990 | 20,000 | 4,990 |
| 1989-04-21 | 4,910 | 4,910 | 4,910 | 4,910 | 5,000 | 4,910 |
| 1989-04-19 | 4,950 | 4,970 | 4,940 | 4,970 | 30,000 | 4,970 |
| 1989-04-17 | 4,950 | 4,970 | 4,950 | 4,970 | 20,000 | 4,970 |
| 1989-04-12 | 4,890 | 4,950 | 4,890 | 4,950 | 16,000 | 4,950 |
| 1989-04-10 | 4,850 | 4,900 | 4,850 | 4,900 | 11,000 | 4,900 |
| 1989-04-06 | 4,950 | 4,990 | 4,950 | 4,990 | 10,000 | 4,990 |
| 1989-04-05 | 4,990 | 4,990 | 4,990 | 4,990 | 25,000 | 4,990 |
| 1989-04-04 | 5,000 | 5,000 | 4,940 | 4,980 | 30,000 | 4,980 |
| 1989-03-31 | 4,800 | 4,950 | 4,750 | 4,950 | 78,000 | 4,950 |
| 1989-03-30 | 4,700 | 4,800 | 4,700 | 4,800 | 20,000 | 4,800 |
| 1989-03-28 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 1989-03-27 | 4,950 | 4,950 | 4,770 | 4,900 | 89,000 | 4,900 |
| 1989-03-24 | 4,880 | 4,950 | 4,880 | 4,950 | 11,000 | 4,950 |
| 1989-03-23 | 4,660 | 4,880 | 4,650 | 4,880 | 74,000 | 4,880 |
| 1989-03-22 | 4,570 | 4,730 | 4,570 | 4,700 | 41,000 | 4,700 |
| 1989-03-20 | 4,500 | 4,570 | 4,500 | 4,570 | 13,000 | 4,570 |
| 1989-03-17 | 4,520 | 4,570 | 4,520 | 4,570 | 9,000 | 4,570 |
| 1989-03-16 | 4,300 | 4,500 | 4,300 | 4,470 | 22,000 | 4,470 |
| 1989-03-15 | 4,120 | 4,320 | 4,120 | 4,300 | 14,000 | 4,300 |
| 1989-03-13 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 | 4,140 |
| 1989-03-10 | 4,000 | 4,140 | 4,000 | 4,140 | 14,000 | 4,140 |
| 1989-03-06 | 4,250 | 4,250 | 4,200 | 4,200 | 6,000 | 4,200 |
| 1989-03-02 | 4,300 | 4,300 | 4,300 | 4,300 | 14,000 | 4,300 |
| 1989-02-27 | 4,490 | 4,500 | 4,490 | 4,500 | 4,000 | 4,500 |
| 1989-02-23 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 4,500 |
| 1989-02-22 | 4,560 | 4,580 | 4,500 | 4,580 | 8,000 | 4,580 |
| 1989-02-21 | 4,660 | 4,660 | 4,660 | 4,660 | 2,000 | 4,660 |
| 1989-02-20 | 4,660 | 4,660 | 4,660 | 4,660 | 7,000 | 4,660 |
| 1989-02-15 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 4,940 |
| 1989-02-13 | 4,990 | 4,990 | 4,990 | 4,990 | 7,000 | 4,990 |
| 1989-02-10 | 5,000 | 5,000 | 5,000 | 5,000 | 32,000 | 5,000 |
| 1989-02-09 | 5,000 | 5,000 | 4,850 | 5,000 | 53,000 | 5,000 |
| 1989-02-08 | 4,800 | 4,950 | 4,800 | 4,950 | 33,000 | 4,950 |
| 1989-02-07 | 4,700 | 4,800 | 4,700 | 4,800 | 31,000 | 4,800 |
| 1989-02-06 | 4,600 | 4,700 | 4,600 | 4,700 | 27,000 | 4,700 |
| 1989-02-03 | 4,600 | 4,600 | 4,600 | 4,600 | 7,000 | 4,600 |
| 1989-02-02 | 4,600 | 4,600 | 4,600 | 4,600 | 17,000 | 4,600 |
| 1989-02-01 | 4,590 | 4,600 | 4,550 | 4,600 | 37,000 | 4,600 |
| 1989-01-31 | 4,400 | 4,600 | 4,400 | 4,600 | 45,000 | 4,600 |
| 1989-01-30 | 4,250 | 4,400 | 4,250 | 4,400 | 20,000 | 4,400 |
| 1989-01-28 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 4,260 |
| 1989-01-27 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 4,250 |
| 1989-01-26 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 4,300 |
| 1989-01-25 | 4,300 | 4,300 | 4,300 | 4,300 | 13,000 | 4,300 |
| 1989-01-24 | 4,300 | 4,350 | 4,290 | 4,290 | 31,000 | 4,290 |
| 1989-01-23 | 4,270 | 4,270 | 4,250 | 4,250 | 4,000 | 4,250 |
| 1989-01-19 | 4,240 | 4,250 | 4,240 | 4,250 | 7,000 | 4,250 |
| 1989-01-18 | 4,260 | 4,260 | 4,200 | 4,250 | 47,000 | 4,250 |
| 1989-01-17 | 4,250 | 4,250 | 4,250 | 4,250 | 55,000 | 4,250 |
| 1989-01-13 | 4,250 | 4,260 | 4,250 | 4,250 | 85,000 | 4,250 |
| 1989-01-12 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 4,300 |
| 1989-01-11 | 4,250 | 4,290 | 4,250 | 4,290 | 9,000 | 4,290 |
| 1989-01-10 | 4,300 | 4,300 | 4,220 | 4,250 | 42,000 | 4,250 |
| 1989-01-09 | 4,310 | 4,310 | 4,300 | 4,300 | 22,000 | 4,300 |
| 1989-01-06 | 4,250 | 4,360 | 4,250 | 4,330 | 27,000 | 4,330 |
| 1989-01-05 | 4,310 | 4,310 | 4,300 | 4,300 | 22,000 | 4,300 |
| 1989-01-04 | 4,350 | 4,350 | 4,350 | 4,350 | 10,000 | 4,350 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
