8182 (株)いなげや の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,390 | 1,390 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1995-12-28 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1995-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1995-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 29,000 | 1,380 |
| 1995-12-22 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1995-12-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-12-20 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 1,370 |
| 1995-12-19 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1995-12-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-12-15 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 1,330 |
| 1995-12-12 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 | 1,280 |
| 1995-12-11 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 1,300 |
| 1995-12-08 | 1,280 | 1,280 | 1,260 | 1,260 | 12,000 | 1,260 |
| 1995-12-07 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1995-12-06 | 1,340 | 1,340 | 1,320 | 1,340 | 4,000 | 1,340 |
| 1995-12-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-12-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-12-01 | 1,370 | 1,390 | 1,370 | 1,390 | 8,000 | 1,390 |
| 1995-11-30 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1995-11-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-11-28 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1995-11-27 | 1,340 | 1,360 | 1,340 | 1,360 | 12,000 | 1,360 |
| 1995-11-24 | 1,370 | 1,370 | 1,360 | 1,360 | 20,000 | 1,360 |
| 1995-11-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-11-20 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1995-11-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-11-16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-11-09 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1995-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-11-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-11-01 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1995-10-31 | 1,330 | 1,360 | 1,330 | 1,360 | 2,000 | 1,360 |
| 1995-10-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1995-10-27 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 1,400 |
| 1995-10-24 | 1,370 | 1,370 | 1,370 | 1,370 | 20,000 | 1,370 |
| 1995-10-20 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1995-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1995-10-17 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1995-10-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-09-29 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1995-09-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1995-09-25 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 | 1,440 |
| 1995-09-21 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 1995-09-19 | 1,400 | 1,440 | 1,400 | 1,440 | 6,000 | 1,440 |
| 1995-09-14 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1995-09-13 | 1,380 | 1,420 | 1,380 | 1,420 | 6,000 | 1,420 |
| 1995-09-08 | 1,340 | 1,340 | 1,340 | 1,340 | 19,000 | 1,340 |
| 1995-09-07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-09-06 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1995-09-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-08-31 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1995-08-30 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,340 |
| 1995-08-29 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1995-08-25 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 1,350 |
| 1995-08-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-08-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-08-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-08-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-08-17 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 | 1,460 |
| 1995-08-16 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 1995-08-15 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1995-08-14 | 1,400 | 1,430 | 1,390 | 1,430 | 9,000 | 1,430 |
| 1995-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1995-08-10 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 | 1,370 |
| 1995-08-09 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1995-08-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-08-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-08-03 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 1,240 |
| 1995-08-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-08-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-07-31 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-07-28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1995-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-07-24 | 1,340 | 1,370 | 1,340 | 1,370 | 28,000 | 1,370 |
| 1995-07-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-07-19 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1995-07-17 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1995-07-14 | 1,370 | 1,380 | 1,370 | 1,380 | 12,000 | 1,380 |
| 1995-07-13 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 | 1,310 |
| 1995-07-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-07-03 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1995-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-06-28 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1995-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1995-06-26 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 | 1,030 |
| 1995-06-23 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1995-06-20 | 1,010 | 1,010 | 1,000 | 1,000 | 302,000 | 1,000 |
| 1995-06-16 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-06-15 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 1,020 |
| 1995-06-14 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-06-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-06-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-05-31 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1995-05-30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-05-25 | 1,320 | 1,320 | 1,320 | 1,320 | 23,000 | 1,320 |
| 1995-05-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-05-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1995-05-19 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1995-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-05-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-05-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-05-02 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1995-04-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-04-24 | 1,240 | 1,250 | 1,240 | 1,240 | 41,000 | 1,240 |
| 1995-04-21 | 1,230 | 1,230 | 1,200 | 1,210 | 9,000 | 1,210 |
| 1995-04-20 | 1,260 | 1,260 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1995-04-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-04-11 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1995-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-04-05 | 1,250 | 1,250 | 1,220 | 1,230 | 6,000 | 1,230 |
| 1995-03-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-03-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-03-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-03-27 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 1995-03-24 | 1,450 | 1,460 | 1,400 | 1,400 | 22,000 | 1,400 |
| 1995-03-23 | 1,460 | 1,480 | 1,430 | 1,460 | 42,000 | 1,460 |
| 1995-03-22 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1995-03-20 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1995-03-17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 1995-03-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-03-14 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1995-03-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-03-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1995-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1995-02-27 | 1,810 | 1,810 | 1,810 | 1,810 | 16,000 | 1,810 |
| 1995-02-23 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-02-22 | 1,850 | 1,850 | 1,850 | 1,850 | 700,000 | 1,850 |
| 1995-02-21 | 1,840 | 1,850 | 1,840 | 1,850 | 551,000 | 1,850 |
| 1995-02-20 | 1,850 | 1,850 | 1,840 | 1,840 | 1,101,000 | 1,840 |
| 1995-02-17 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 | 1,850 |
| 1995-02-15 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1995-02-14 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1995-02-10 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1995-02-09 | 1,870 | 1,870 | 1,840 | 1,840 | 4,000 | 1,840 |
| 1995-02-08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1995-02-01 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1995-01-31 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1995-01-30 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1995-01-27 | 1,840 | 1,840 | 1,840 | 1,840 | 16,000 | 1,840 |
| 1995-01-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1995-01-24 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1995-01-23 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1995-01-19 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1995-01-17 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,910 |
| 1995-01-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1995-01-10 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1995-01-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
