8182 (株)いなげや の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1991-12-25 | 2,850 | 2,850 | 2,800 | 2,800 | 14,000 | 2,800 |
| 1991-12-20 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,940 |
| 1991-12-18 | 2,930 | 2,950 | 2,930 | 2,950 | 2,000 | 2,950 |
| 1991-12-17 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 2,970 |
| 1991-12-16 | 2,930 | 2,930 | 2,930 | 2,930 | 5,000 | 2,930 |
| 1991-12-13 | 2,870 | 2,870 | 2,870 | 2,870 | 3,000 | 2,870 |
| 1991-12-10 | 2,990 | 2,990 | 2,990 | 2,990 | 5,000 | 2,990 |
| 1991-12-02 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1991-11-28 | 3,000 | 3,050 | 3,000 | 3,050 | 15,000 | 3,050 |
| 1991-11-27 | 2,980 | 3,000 | 2,980 | 3,000 | 20,000 | 3,000 |
| 1991-11-25 | 2,980 | 2,980 | 2,980 | 2,980 | 35,000 | 2,980 |
| 1991-11-22 | 2,980 | 2,980 | 2,980 | 2,980 | 10,000 | 2,980 |
| 1991-11-21 | 2,990 | 2,990 | 2,990 | 2,990 | 14,000 | 2,990 |
| 1991-11-20 | 2,870 | 2,870 | 2,870 | 2,870 | 4,000 | 2,870 |
| 1991-11-13 | 2,950 | 3,000 | 2,950 | 3,000 | 12,000 | 3,000 |
| 1991-11-12 | 2,880 | 2,950 | 2,880 | 2,950 | 20,000 | 2,950 |
| 1991-11-08 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 2,880 |
| 1991-11-06 | 2,910 | 2,910 | 2,910 | 2,910 | 10,000 | 2,910 |
| 1991-11-05 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,890 |
| 1991-10-31 | 2,910 | 2,920 | 2,910 | 2,920 | 4,000 | 2,920 |
| 1991-10-28 | 2,920 | 2,920 | 2,920 | 2,920 | 7,000 | 2,920 |
| 1991-10-23 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 2,920 |
| 1991-10-22 | 2,890 | 2,930 | 2,890 | 2,930 | 7,000 | 2,930 |
| 1991-10-17 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 2,930 |
| 1991-10-16 | 2,930 | 2,930 | 2,930 | 2,930 | 4,000 | 2,930 |
| 1991-10-15 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 | 2,940 |
| 1991-10-14 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 2,920 |
| 1991-10-09 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 | 2,810 |
| 1991-10-04 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 2,930 |
| 1991-10-03 | 2,900 | 2,910 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1991-10-02 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1991-10-01 | 2,880 | 2,890 | 2,880 | 2,890 | 3,000 | 2,890 |
| 1991-09-30 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 2,890 |
| 1991-09-27 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1991-09-26 | 2,850 | 2,930 | 2,850 | 2,930 | 11,000 | 2,930 |
| 1991-09-25 | 2,810 | 2,850 | 2,810 | 2,850 | 4,000 | 2,850 |
| 1991-09-24 | 2,740 | 2,800 | 2,740 | 2,800 | 11,000 | 2,800 |
| 1991-09-17 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 | 2,900 |
| 1991-09-13 | 2,940 | 2,940 | 2,940 | 2,940 | 6,000 | 2,940 |
| 1991-09-06 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 | 2,940 |
| 1991-09-03 | 2,890 | 2,940 | 2,890 | 2,940 | 10,000 | 2,940 |
| 1991-09-02 | 2,890 | 2,900 | 2,890 | 2,900 | 3,000 | 2,900 |
| 1991-08-30 | 2,850 | 2,890 | 2,850 | 2,890 | 3,000 | 2,890 |
| 1991-08-29 | 2,840 | 2,850 | 2,840 | 2,850 | 2,000 | 2,850 |
| 1991-08-28 | 2,750 | 2,800 | 2,750 | 2,800 | 6,000 | 2,800 |
| 1991-08-27 | 2,700 | 2,750 | 2,700 | 2,750 | 7,000 | 2,750 |
| 1991-08-26 | 2,700 | 2,700 | 2,690 | 2,700 | 7,000 | 2,700 |
| 1991-08-23 | 2,550 | 2,700 | 2,550 | 2,700 | 31,000 | 2,700 |
| 1991-08-22 | 2,550 | 2,590 | 2,550 | 2,590 | 6,000 | 2,590 |
| 1991-08-21 | 2,500 | 2,520 | 2,500 | 2,520 | 6,000 | 2,520 |
| 1991-08-20 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1991-08-16 | 2,410 | 2,420 | 2,400 | 2,410 | 13,000 | 2,410 |
| 1991-08-15 | 2,360 | 2,410 | 2,360 | 2,400 | 17,000 | 2,400 |
| 1991-08-13 | 2,360 | 2,400 | 2,360 | 2,400 | 2,000 | 2,400 |
| 1991-08-12 | 2,300 | 2,320 | 2,300 | 2,320 | 2,000 | 2,320 |
| 1991-08-09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1991-08-07 | 2,200 | 2,250 | 2,200 | 2,250 | 8,000 | 2,250 |
| 1991-08-06 | 2,150 | 2,200 | 2,150 | 2,200 | 8,000 | 2,200 |
| 1991-08-01 | 2,070 | 2,100 | 2,070 | 2,100 | 2,000 | 2,100 |
| 1991-07-31 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1991-07-30 | 2,090 | 2,100 | 2,090 | 2,100 | 5,000 | 2,100 |
| 1991-07-25 | 2,100 | 2,100 | 2,100 | 2,100 | 22,000 | 2,100 |
| 1991-07-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1991-07-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1991-07-17 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1991-07-16 | 2,140 | 2,140 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1991-07-15 | 2,140 | 2,200 | 2,140 | 2,140 | 8,000 | 2,140 |
| 1991-07-10 | 2,130 | 2,140 | 2,130 | 2,140 | 7,000 | 2,140 |
| 1991-07-03 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1991-07-01 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 2,390 |
| 1991-06-25 | 2,490 | 2,490 | 2,490 | 2,490 | 11,000 | 2,490 |
| 1991-06-18 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1991-06-13 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1991-06-06 | 2,610 | 2,610 | 2,600 | 2,600 | 16,000 | 2,600 |
| 1991-06-05 | 2,620 | 2,640 | 2,620 | 2,640 | 7,000 | 2,640 |
| 1991-06-04 | 2,620 | 2,620 | 2,620 | 2,620 | 4,000 | 2,620 |
| 1991-06-03 | 2,630 | 2,630 | 2,630 | 2,630 | 3,000 | 2,630 |
| 1991-05-23 | 2,650 | 2,650 | 2,650 | 2,650 | 11,000 | 2,650 |
| 1991-05-22 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,660 |
| 1991-05-02 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1991-05-01 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1991-04-30 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1991-04-25 | 2,800 | 2,800 | 2,800 | 2,800 | 9,000 | 2,800 |
| 1991-04-24 | 2,790 | 2,800 | 2,790 | 2,800 | 2,000 | 2,800 |
| 1991-04-23 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1991-04-19 | 2,840 | 2,840 | 2,840 | 2,840 | 5,000 | 2,840 |
| 1991-04-18 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 2,840 |
| 1991-04-16 | 2,750 | 2,750 | 2,750 | 2,750 | 25,000 | 2,750 |
| 1991-04-15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1991-04-12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1991-04-09 | 2,810 | 2,820 | 2,810 | 2,820 | 2,000 | 2,820 |
| 1991-04-08 | 2,800 | 2,810 | 2,800 | 2,810 | 2,000 | 2,810 |
| 1991-04-02 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1991-04-01 | 2,750 | 2,810 | 2,750 | 2,810 | 5,000 | 2,810 |
| 1991-03-29 | 2,670 | 2,710 | 2,670 | 2,710 | 3,000 | 2,710 |
| 1991-03-28 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1991-03-27 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,660 |
| 1991-03-25 | 2,640 | 2,640 | 2,600 | 2,600 | 14,000 | 2,600 |
| 1991-03-22 | 2,810 | 2,810 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1991-03-20 | 2,900 | 2,900 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1991-03-19 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1991-03-18 | 2,920 | 3,000 | 2,920 | 2,950 | 7,000 | 2,950 |
| 1991-03-15 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1991-03-13 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,910 |
| 1991-03-08 | 2,990 | 2,990 | 2,990 | 2,990 | 7,000 | 2,990 |
| 1991-03-04 | 2,910 | 2,950 | 2,910 | 2,950 | 20,000 | 2,950 |
| 1991-02-28 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,910 |
| 1991-02-22 | 2,910 | 2,910 | 2,900 | 2,910 | 95,000 | 2,910 |
| 1991-02-21 | 2,910 | 2,910 | 2,910 | 2,910 | 79,000 | 2,910 |
| 1991-02-20 | 2,910 | 2,910 | 2,910 | 2,910 | 7,000 | 2,910 |
| 1991-02-18 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1991-02-15 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1991-02-14 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 3,000 |
| 1991-02-13 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1991-02-01 | 2,970 | 3,000 | 2,970 | 3,000 | 6,000 | 3,000 |
| 1991-01-31 | 2,990 | 2,990 | 2,970 | 2,970 | 5,000 | 2,970 |
| 1991-01-28 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 | 3,000 |
| 1991-01-25 | 2,950 | 2,950 | 2,950 | 2,950 | 10,000 | 2,950 |
| 1991-01-22 | 2,900 | 2,950 | 2,900 | 2,950 | 4,000 | 2,950 |
| 1991-01-21 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,860 |
| 1991-01-16 | 2,820 | 2,860 | 2,820 | 2,860 | 4,000 | 2,860 |
| 1991-01-14 | 2,740 | 2,780 | 2,740 | 2,780 | 13,000 | 2,780 |
| 1991-01-07 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1991-01-04 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,820 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
