8182 (株)いなげや の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 3,040 | 3,040 | 3,040 | 3,040 | 3,000 | 3,040 |
| 1992-12-25 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1992-12-24 | 3,060 | 3,090 | 3,060 | 3,090 | 3,000 | 3,090 |
| 1992-12-22 | 3,040 | 3,040 | 3,040 | 3,040 | 12,000 | 3,040 |
| 1992-12-21 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1992-12-18 | 3,040 | 3,060 | 3,040 | 3,060 | 3,000 | 3,060 |
| 1992-12-16 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1992-12-10 | 3,090 | 3,090 | 3,090 | 3,090 | 4,000 | 3,090 |
| 1992-12-09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-12-08 | 3,080 | 3,100 | 3,080 | 3,100 | 4,000 | 3,100 |
| 1992-12-04 | 3,080 | 3,080 | 3,030 | 3,030 | 303,000 | 3,030 |
| 1992-12-03 | 3,100 | 3,100 | 3,080 | 3,080 | 301,000 | 3,080 |
| 1992-12-02 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1992-11-30 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 3,140 |
| 1992-11-27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1992-11-26 | 3,050 | 3,150 | 3,050 | 3,150 | 3,000 | 3,150 |
| 1992-11-25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-11-24 | 3,090 | 3,090 | 3,070 | 3,070 | 10,000 | 3,070 |
| 1992-11-20 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 3,100 |
| 1992-11-09 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1992-11-06 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 3,100 |
| 1992-11-02 | 3,100 | 3,100 | 3,090 | 3,090 | 2,000 | 3,090 |
| 1992-10-30 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1992-10-29 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1992-10-27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1992-10-26 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 3,050 |
| 1992-10-23 | 3,100 | 3,100 | 3,050 | 3,050 | 10,000 | 3,050 |
| 1992-10-22 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-10-21 | 3,130 | 3,150 | 3,120 | 3,120 | 4,000 | 3,120 |
| 1992-10-20 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 3,100 |
| 1992-10-16 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 3,050 |
| 1992-10-09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-10-07 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 3,100 |
| 1992-10-05 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1992-10-01 | 3,090 | 3,090 | 3,090 | 3,090 | 30,000 | 3,090 |
| 1992-09-30 | 3,100 | 3,100 | 3,090 | 3,090 | 33,000 | 3,090 |
| 1992-09-29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-09-28 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992-09-22 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992-09-21 | 2,990 | 2,990 | 2,990 | 2,990 | 10,000 | 2,990 |
| 1992-09-18 | 2,950 | 3,000 | 2,950 | 3,000 | 5,000 | 3,000 |
| 1992-09-17 | 2,980 | 3,000 | 2,980 | 3,000 | 4,000 | 3,000 |
| 1992-09-16 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 2,980 |
| 1992-09-10 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 1992-09-09 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 1992-09-08 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 1992-08-31 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1992-08-28 | 3,110 | 3,200 | 3,110 | 3,200 | 3,000 | 3,200 |
| 1992-08-27 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 3,110 |
| 1992-08-26 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 3,110 |
| 1992-08-25 | 3,030 | 3,120 | 3,030 | 3,120 | 5,000 | 3,120 |
| 1992-08-24 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,080 |
| 1992-08-21 | 3,090 | 3,090 | 3,080 | 3,080 | 31,000 | 3,080 |
| 1992-08-20 | 3,090 | 3,110 | 3,090 | 3,090 | 27,000 | 3,090 |
| 1992-08-19 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 1992-08-06 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1992-08-03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-07-31 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 3,110 |
| 1992-07-23 | 3,100 | 3,120 | 3,100 | 3,110 | 16,000 | 3,110 |
| 1992-07-21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1992-07-14 | 3,110 | 3,110 | 3,110 | 3,110 | 5,000 | 3,110 |
| 1992-07-08 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 3,050 |
| 1992-07-02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1992-06-30 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 | 3,000 |
| 1992-06-29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1992-06-26 | 3,010 | 3,010 | 3,010 | 3,010 | 5,000 | 3,010 |
| 1992-06-25 | 2,910 | 3,000 | 2,910 | 3,000 | 32,000 | 3,000 |
| 1992-06-19 | 2,860 | 2,880 | 2,830 | 2,830 | 17,000 | 2,830 |
| 1992-06-18 | 2,830 | 2,840 | 2,830 | 2,840 | 3,000 | 2,840 |
| 1992-06-17 | 2,780 | 2,830 | 2,780 | 2,830 | 15,000 | 2,830 |
| 1992-06-11 | 2,770 | 2,800 | 2,770 | 2,800 | 9,000 | 2,800 |
| 1992-06-02 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 2,790 |
| 1992-05-26 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 2,790 |
| 1992-05-22 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 2,800 |
| 1992-05-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1992-05-20 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1992-05-11 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1992-05-07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1992-05-06 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 2,770 |
| 1992-04-24 | 2,740 | 2,770 | 2,740 | 2,770 | 12,000 | 2,770 |
| 1992-04-23 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,700 |
| 1992-04-21 | 2,660 | 2,680 | 2,660 | 2,680 | 4,000 | 2,680 |
| 1992-04-17 | 2,670 | 2,700 | 2,670 | 2,700 | 3,000 | 2,700 |
| 1992-04-16 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1992-04-15 | 2,640 | 2,650 | 2,640 | 2,650 | 4,000 | 2,650 |
| 1992-04-13 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1992-04-10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1992-04-09 | 2,660 | 2,690 | 2,660 | 2,690 | 7,000 | 2,690 |
| 1992-04-06 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,820 |
| 1992-04-01 | 2,850 | 2,880 | 2,850 | 2,870 | 11,000 | 2,870 |
| 1992-03-31 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 2,850 |
| 1992-03-30 | 2,900 | 2,900 | 2,900 | 2,900 | 32,000 | 2,900 |
| 1992-03-26 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 2,980 |
| 1992-03-25 | 2,990 | 2,990 | 2,990 | 2,990 | 133,000 | 2,990 |
| 1992-03-24 | 2,980 | 2,990 | 2,980 | 2,990 | 330,000 | 2,990 |
| 1992-03-23 | 3,000 | 3,000 | 2,980 | 2,980 | 204,000 | 2,980 |
| 1992-03-19 | 2,990 | 3,000 | 2,990 | 2,990 | 423,000 | 2,990 |
| 1992-03-18 | 3,010 | 3,010 | 2,990 | 2,990 | 410,000 | 2,990 |
| 1992-03-17 | 2,990 | 3,000 | 2,990 | 3,000 | 6,000 | 3,000 |
| 1992-03-13 | 2,920 | 3,000 | 2,920 | 3,000 | 4,000 | 3,000 |
| 1992-03-12 | 2,890 | 2,890 | 2,880 | 2,880 | 5,000 | 2,880 |
| 1992-03-11 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1992-03-10 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1992-03-09 | 2,930 | 2,950 | 2,930 | 2,950 | 9,000 | 2,950 |
| 1992-03-06 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992-03-05 | 2,950 | 2,980 | 2,950 | 2,980 | 3,000 | 2,980 |
| 1992-03-04 | 2,950 | 2,950 | 2,950 | 2,950 | 16,000 | 2,950 |
| 1992-02-28 | 2,910 | 2,990 | 2,910 | 2,990 | 10,000 | 2,990 |
| 1992-02-27 | 2,900 | 2,910 | 2,900 | 2,910 | 10,000 | 2,910 |
| 1992-02-26 | 2,840 | 2,840 | 2,820 | 2,840 | 9,000 | 2,840 |
| 1992-02-25 | 2,840 | 2,840 | 2,840 | 2,840 | 15,000 | 2,840 |
| 1992-02-21 | 2,810 | 2,880 | 2,810 | 2,880 | 5,000 | 2,880 |
| 1992-02-20 | 2,770 | 2,810 | 2,770 | 2,810 | 6,000 | 2,810 |
| 1992-02-17 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,930 |
| 1992-02-14 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1992-02-12 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,890 |
| 1992-02-07 | 2,890 | 2,890 | 2,890 | 2,890 | 228,000 | 2,890 |
| 1992-02-06 | 2,890 | 2,890 | 2,890 | 2,890 | 352,000 | 2,890 |
| 1992-02-05 | 2,900 | 2,900 | 2,900 | 2,900 | 152,000 | 2,900 |
| 1992-02-04 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1992-02-03 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1992-01-31 | 2,920 | 2,920 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1992-01-30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1992-01-29 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1992-01-27 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 2,850 |
| 1992-01-24 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,820 |
| 1992-01-23 | 2,800 | 2,800 | 2,790 | 2,790 | 5,000 | 2,790 |
| 1992-01-22 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 2,790 |
| 1992-01-21 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,820 |
| 1992-01-13 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 2,840 |
| 1992-01-09 | 2,840 | 2,840 | 2,830 | 2,840 | 8,000 | 2,840 |
| 1992-01-06 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
