8182 (株)いなげや の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 2,860 |
| 1990-12-26 | 2,830 | 2,830 | 2,820 | 2,820 | 8,000 | 2,820 |
| 1990-12-25 | 2,750 | 2,750 | 2,750 | 2,750 | 9,000 | 2,750 |
| 1990-12-21 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1990-12-20 | 2,640 | 2,640 | 2,640 | 2,640 | 7,000 | 2,640 |
| 1990-12-11 | 3,380 | 3,380 | 3,380 | 3,380 | 4,000 | 3,380 |
| 1990-12-06 | 3,530 | 3,530 | 3,530 | 3,530 | 25,000 | 3,530 |
| 1990-12-04 | 3,640 | 3,640 | 3,630 | 3,630 | 3,000 | 3,630 |
| 1990-11-27 | 3,850 | 3,850 | 3,840 | 3,840 | 9,000 | 3,840 |
| 1990-11-20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1990-11-13 | 3,980 | 3,990 | 3,980 | 3,990 | 8,000 | 3,990 |
| 1990-11-09 | 3,930 | 3,930 | 3,930 | 3,930 | 10,000 | 3,930 |
| 1990-11-06 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 1990-10-31 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 4,390 |
| 1990-10-25 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 4,400 |
| 1990-10-22 | 4,390 | 4,390 | 4,390 | 4,390 | 7,000 | 4,390 |
| 1990-10-19 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 | 4,350 |
| 1990-10-18 | 4,200 | 4,250 | 4,200 | 4,250 | 2,000 | 4,250 |
| 1990-10-17 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 4,240 |
| 1990-10-12 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1990-10-11 | 3,900 | 4,000 | 3,900 | 4,000 | 4,000 | 4,000 |
| 1990-10-08 | 4,050 | 4,050 | 4,050 | 4,050 | 7,000 | 4,050 |
| 1990-10-04 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1990-10-03 | 3,780 | 3,780 | 3,780 | 3,780 | 10,000 | 3,780 |
| 1990-09-26 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 3,830 |
| 1990-09-21 | 3,810 | 3,850 | 3,810 | 3,850 | 19,000 | 3,850 |
| 1990-09-19 | 3,860 | 3,860 | 3,860 | 3,860 | 7,000 | 3,860 |
| 1990-09-18 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1990-09-10 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 3,750 |
| 1990-08-30 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 4,050 |
| 1990-08-29 | 3,980 | 4,050 | 3,980 | 4,050 | 4,000 | 4,050 |
| 1990-08-28 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,990 |
| 1990-08-27 | 4,040 | 4,040 | 4,040 | 4,040 | 4,000 | 4,040 |
| 1990-08-23 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 | 4,140 |
| 1990-08-21 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 4,150 |
| 1990-08-14 | 4,100 | 4,200 | 4,100 | 4,200 | 3,000 | 4,200 |
| 1990-08-13 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 1990-08-09 | 4,000 | 4,100 | 4,000 | 4,100 | 2,000 | 4,100 |
| 1990-08-06 | 4,050 | 4,100 | 4,050 | 4,100 | 6,000 | 4,100 |
| 1990-08-01 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 | 4,300 |
| 1990-07-31 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1990-07-30 | 4,150 | 4,150 | 4,150 | 4,150 | 8,000 | 4,150 |
| 1990-07-19 | 4,500 | 4,510 | 4,500 | 4,510 | 2,000 | 4,510 |
| 1990-07-18 | 4,490 | 4,490 | 4,490 | 4,490 | 6,000 | 4,490 |
| 1990-07-12 | 4,240 | 4,240 | 4,240 | 4,240 | 4,000 | 4,240 |
| 1990-07-11 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 | 4,190 |
| 1990-07-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1990-07-05 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1990-07-04 | 4,050 | 4,050 | 4,050 | 4,050 | 4,000 | 4,050 |
| 1990-07-03 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1990-07-02 | 4,090 | 4,090 | 4,090 | 4,090 | 3,000 | 4,090 |
| 1990-06-27 | 4,080 | 4,080 | 4,080 | 4,080 | 3,000 | 4,080 |
| 1990-06-26 | 4,050 | 4,050 | 4,050 | 4,050 | 7,000 | 4,050 |
| 1990-06-22 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1990-06-21 | 4,150 | 4,150 | 4,150 | 4,150 | 4,000 | 4,150 |
| 1990-06-18 | 4,120 | 4,120 | 4,120 | 4,120 | 3,000 | 4,120 |
| 1990-06-15 | 4,170 | 4,170 | 4,170 | 4,170 | 2,000 | 4,170 |
| 1990-06-11 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 4,400 |
| 1990-06-07 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 4,450 |
| 1990-06-06 | 4,480 | 4,480 | 4,480 | 4,480 | 3,000 | 4,480 |
| 1990-06-04 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 4,530 |
| 1990-05-31 | 4,540 | 4,540 | 4,540 | 4,540 | 1,000 | 4,540 |
| 1990-05-29 | 4,540 | 4,540 | 4,540 | 4,540 | 1,000 | 4,540 |
| 1990-05-28 | 4,550 | 4,550 | 4,550 | 4,550 | 8,000 | 4,550 |
| 1990-05-22 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 | 4,550 |
| 1990-05-17 | 4,500 | 4,550 | 4,500 | 4,550 | 17,000 | 4,550 |
| 1990-05-14 | 4,100 | 4,100 | 4,100 | 4,100 | 5,000 | 4,100 |
| 1990-05-11 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1990-05-10 | 4,090 | 4,100 | 4,090 | 4,100 | 12,000 | 4,100 |
| 1990-05-08 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1990-04-27 | 4,100 | 4,100 | 4,100 | 4,100 | 10,000 | 4,100 |
| 1990-04-19 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 3,900 |
| 1990-04-11 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 | 4,100 |
| 1990-04-10 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 4,100 |
| 1990-04-04 | 4,080 | 4,100 | 4,080 | 4,100 | 2,000 | 4,100 |
| 1990-04-03 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 4,100 |
| 1990-04-02 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1990-03-23 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1990-03-22 | 3,980 | 4,000 | 3,980 | 4,000 | 12,000 | 4,000 |
| 1990-03-20 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 3,980 |
| 1990-03-19 | 4,000 | 4,000 | 4,000 | 4,000 | 8,000 | 4,000 |
| 1990-03-15 | 3,800 | 3,800 | 3,800 | 3,800 | 23,000 | 3,800 |
| 1990-03-05 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 | 4,500 |
| 1990-02-28 | 4,440 | 4,600 | 4,440 | 4,600 | 12,000 | 4,600 |
| 1990-02-23 | 4,690 | 4,690 | 4,690 | 4,690 | 5,000 | 4,690 |
| 1990-02-22 | 4,690 | 4,700 | 4,680 | 4,690 | 9,000 | 4,690 |
| 1990-02-21 | 4,720 | 4,720 | 4,700 | 4,700 | 7,000 | 4,700 |
| 1990-02-20 | 4,540 | 4,540 | 4,540 | 4,540 | 7,000 | 4,540 |
| 1990-02-14 | 4,200 | 4,240 | 4,200 | 4,230 | 26,000 | 4,230 |
| 1990-01-29 | 5,600 | 5,600 | 5,600 | 5,600 | 6,000 | 5,600 |
| 1990-01-19 | 6,040 | 6,100 | 6,040 | 6,100 | 6,000 | 6,100 |
| 1990-01-18 | 6,090 | 6,140 | 6,090 | 6,140 | 5,000 | 6,140 |
| 1990-01-17 | 6,190 | 6,190 | 6,190 | 6,190 | 5,000 | 6,190 |
| 1990-01-12 | 6,490 | 6,490 | 6,390 | 6,390 | 5,000 | 6,390 |
| 1990-01-10 | 6,590 | 6,590 | 6,590 | 6,590 | 8,000 | 6,590 |
| 1990-01-09 | 6,690 | 6,690 | 6,690 | 6,690 | 1,000 | 6,690 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
