8182 (株)いなげや の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 1,860 |
| 1994-12-27 | 1,860 | 1,860 | 1,860 | 1,860 | 35,000 | 1,860 |
| 1994-12-26 | 1,850 | 1,850 | 1,850 | 1,850 | 55,000 | 1,850 |
| 1994-12-22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1994-12-21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1994-12-20 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 | 1,830 |
| 1994-12-19 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1994-12-14 | 1,860 | 1,880 | 1,850 | 1,860 | 4,000 | 1,860 |
| 1994-12-13 | 1,880 | 1,880 | 1,860 | 1,860 | 19,000 | 1,860 |
| 1994-12-12 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-12-08 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1994-12-07 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,780 |
| 1994-12-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1994-12-05 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,770 |
| 1994-12-02 | 1,730 | 1,760 | 1,730 | 1,760 | 3,000 | 1,760 |
| 1994-12-01 | 1,740 | 1,740 | 1,740 | 1,740 | 30,000 | 1,740 |
| 1994-11-28 | 1,580 | 1,620 | 1,580 | 1,620 | 21,000 | 1,620 |
| 1994-11-22 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 | 1,560 |
| 1994-11-21 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1994-11-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-11-16 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 1,500 |
| 1994-11-14 | 1,480 | 1,480 | 1,480 | 1,480 | 300,000 | 1,480 |
| 1994-11-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-11-10 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1994-10-31 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1994-10-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-10-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-10-24 | 1,480 | 1,480 | 1,470 | 1,470 | 20,000 | 1,470 |
| 1994-10-18 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1994-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-10-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-10-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-10-03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-09-30 | 1,450 | 1,450 | 1,440 | 1,450 | 9,000 | 1,450 |
| 1994-09-29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-09-28 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1994-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-09-26 | 1,500 | 1,500 | 1,490 | 1,500 | 28,000 | 1,500 |
| 1994-09-22 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1994-09-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-09-20 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1994-09-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1994-09-16 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1994-09-12 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1994-09-07 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1994-09-06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-09-05 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-09-01 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1994-08-31 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-08-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-08-24 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 | 1,900 |
| 1994-08-23 | 1,910 | 1,910 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1994-08-19 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 1,910 |
| 1994-08-18 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1994-08-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-08-16 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1994-08-11 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-08-10 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-08-09 | 1,840 | 1,870 | 1,840 | 1,870 | 5,000 | 1,870 |
| 1994-08-02 | 1,790 | 1,810 | 1,790 | 1,810 | 6,000 | 1,810 |
| 1994-08-01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1994-07-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 | 1,800 |
| 1994-07-25 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1994-07-22 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1994-07-21 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1994-07-20 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,810 |
| 1994-07-15 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,800 |
| 1994-07-14 | 1,770 | 1,780 | 1,770 | 1,780 | 302,000 | 1,780 |
| 1994-07-13 | 1,800 | 1,800 | 1,770 | 1,770 | 302,000 | 1,770 |
| 1994-07-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-07-07 | 1,720 | 1,750 | 1,720 | 1,750 | 11,000 | 1,750 |
| 1994-07-06 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1994-07-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-07-04 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1994-07-01 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1994-06-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1994-06-29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1994-06-27 | 1,700 | 1,700 | 1,700 | 1,700 | 20,000 | 1,700 |
| 1994-06-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1994-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-06-22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-06-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-06-20 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,780 |
| 1994-06-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-06-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1994-06-10 | 1,750 | 1,750 | 1,720 | 1,720 | 8,000 | 1,720 |
| 1994-06-03 | 1,780 | 1,780 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1994-06-01 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1994-05-30 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 1,800 |
| 1994-05-27 | 1,720 | 1,780 | 1,720 | 1,780 | 6,000 | 1,780 |
| 1994-05-26 | 1,800 | 1,800 | 1,790 | 1,790 | 8,000 | 1,790 |
| 1994-05-25 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 1,850 |
| 1994-05-24 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-05-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-19 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1994-05-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-05-17 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1994-05-13 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-05-11 | 1,940 | 1,940 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-05-06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1994-05-02 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1994-04-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-04-26 | 1,940 | 1,940 | 1,940 | 1,940 | 16,000 | 1,940 |
| 1994-04-12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-04-11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-04-06 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-04-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-03-31 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1994-03-30 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1994-03-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-03-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-03-23 | 1,960 | 1,960 | 1,960 | 1,960 | 6,000 | 1,960 |
| 1994-03-22 | 1,980 | 1,980 | 1,980 | 1,980 | 15,000 | 1,980 |
| 1994-03-18 | 2,000 | 2,000 | 1,970 | 2,000 | 4,000 | 2,000 |
| 1994-03-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-03-15 | 2,060 | 2,060 | 1,970 | 1,970 | 11,000 | 1,970 |
| 1994-03-14 | 2,040 | 2,060 | 2,040 | 2,060 | 7,000 | 2,060 |
| 1994-03-11 | 2,040 | 2,040 | 2,040 | 2,040 | 12,000 | 2,040 |
| 1994-03-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-03-09 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1994-03-08 | 2,100 | 2,100 | 2,060 | 2,060 | 4,000 | 2,060 |
| 1994-03-07 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1994-03-03 | 2,000 | 2,000 | 1,980 | 1,980 | 90,000 | 1,980 |
| 1994-03-02 | 2,000 | 2,000 | 2,000 | 2,000 | 93,000 | 2,000 |
| 1994-03-01 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1994-02-28 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-02-25 | 2,000 | 2,000 | 1,970 | 1,970 | 5,000 | 1,970 |
| 1994-02-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-02-22 | 1,980 | 1,980 | 1,980 | 1,980 | 15,000 | 1,980 |
| 1994-02-17 | 1,960 | 1,970 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1994-02-15 | 1,980 | 1,980 | 1,940 | 1,940 | 5,000 | 1,940 |
| 1994-02-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-02-08 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1994-02-07 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1994-02-04 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1994-02-03 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1994-02-02 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1994-02-01 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1994-01-28 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1994-01-27 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1994-01-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-01-24 | 2,050 | 2,050 | 2,050 | 2,050 | 14,000 | 2,050 |
| 1994-01-20 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1994-01-14 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 1994-01-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-01-12 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 | 2,140 |
| 1994-01-10 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1994-01-06 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
