8182 (株)いなげや の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1996-12-27 | 1,550 | 1,550 | 1,540 | 1,540 | 9,000 | 1,540 |
| 1996-12-26 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 1,550 |
| 1996-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 24,000 | 1,500 |
| 1996-12-20 | 1,490 | 1,500 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1996-12-19 | 1,510 | 1,510 | 1,490 | 1,490 | 20,000 | 1,490 |
| 1996-12-18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-12-17 | 1,570 | 1,570 | 1,570 | 1,570 | 13,000 | 1,570 |
| 1996-12-16 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1996-12-13 | 1,480 | 1,480 | 1,480 | 1,480 | 29,000 | 1,480 |
| 1996-12-12 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1996-12-11 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1996-12-10 | 1,540 | 1,540 | 1,520 | 1,530 | 12,000 | 1,530 |
| 1996-12-09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1996-12-06 | 1,600 | 1,600 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1996-12-05 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1996-12-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-12-03 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1996-12-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-11-29 | 1,510 | 1,540 | 1,510 | 1,530 | 14,000 | 1,530 |
| 1996-11-28 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1996-11-27 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1996-11-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-11-25 | 1,650 | 1,650 | 1,630 | 1,630 | 18,000 | 1,630 |
| 1996-11-21 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1996-11-20 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-11-19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-11-15 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1996-11-13 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1996-11-12 | 1,490 | 1,490 | 1,490 | 1,490 | 20,000 | 1,490 |
| 1996-11-11 | 1,530 | 1,530 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1996-11-07 | 1,560 | 1,560 | 1,530 | 1,530 | 5,000 | 1,530 |
| 1996-11-06 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1996-11-05 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1996-11-01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1996-10-31 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1996-10-30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1996-10-29 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1996-10-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1996-10-24 | 1,590 | 1,600 | 1,590 | 1,600 | 20,000 | 1,600 |
| 1996-10-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-10-21 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1996-10-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1996-10-16 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1996-10-15 | 1,700 | 1,700 | 1,640 | 1,640 | 4,000 | 1,640 |
| 1996-10-14 | 1,640 | 1,640 | 1,640 | 1,640 | 14,000 | 1,640 |
| 1996-10-11 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1996-10-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1996-10-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1996-10-03 | 1,780 | 1,780 | 1,780 | 1,780 | 7,000 | 1,780 |
| 1996-10-02 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-09-30 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1996-09-27 | 1,780 | 1,790 | 1,780 | 1,790 | 8,000 | 1,790 |
| 1996-09-26 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1996-09-25 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1996-09-24 | 1,790 | 1,800 | 1,770 | 1,800 | 126,000 | 1,800 |
| 1996-09-20 | 1,770 | 1,790 | 1,700 | 1,790 | 132,000 | 1,790 |
| 1996-09-19 | 1,680 | 1,780 | 1,680 | 1,780 | 14,000 | 1,780 |
| 1996-09-18 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1996-09-17 | 1,620 | 1,620 | 1,610 | 1,620 | 6,000 | 1,620 |
| 1996-09-13 | 1,550 | 1,570 | 1,550 | 1,570 | 6,000 | 1,570 |
| 1996-09-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1996-09-11 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1996-09-10 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1996-09-09 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1996-09-06 | 1,550 | 1,580 | 1,550 | 1,560 | 11,000 | 1,560 |
| 1996-09-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1996-09-03 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1996-09-02 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1996-08-30 | 1,550 | 1,550 | 1,520 | 1,540 | 12,000 | 1,540 |
| 1996-08-29 | 1,590 | 1,590 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1996-08-28 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-08-27 | 1,590 | 1,600 | 1,590 | 1,590 | 11,000 | 1,590 |
| 1996-08-26 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-08-23 | 1,670 | 1,670 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1996-08-22 | 1,720 | 1,720 | 1,700 | 1,700 | 34,000 | 1,700 |
| 1996-08-20 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1996-08-19 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1996-08-16 | 1,430 | 1,430 | 1,420 | 1,430 | 3,000 | 1,430 |
| 1996-08-14 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 1,430 |
| 1996-08-13 | 1,460 | 1,470 | 1,420 | 1,420 | 12,000 | 1,420 |
| 1996-08-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1996-08-09 | 1,470 | 1,480 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1996-08-08 | 1,450 | 1,460 | 1,450 | 1,460 | 18,000 | 1,460 |
| 1996-08-01 | 1,850 | 1,860 | 1,850 | 1,860 | 2,000 | 1,860 |
| 1996-07-31 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 | 1,870 |
| 1996-07-30 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1996-07-29 | 1,850 | 1,900 | 1,850 | 1,900 | 58,000 | 1,900 |
| 1996-07-25 | 1,890 | 1,890 | 1,820 | 1,850 | 6,000 | 1,850 |
| 1996-07-24 | 1,990 | 2,000 | 1,890 | 1,890 | 32,000 | 1,890 |
| 1996-07-23 | 2,040 | 2,040 | 1,960 | 2,000 | 11,000 | 2,000 |
| 1996-07-22 | 2,070 | 2,110 | 2,010 | 2,100 | 36,000 | 2,100 |
| 1996-07-18 | 1,650 | 1,890 | 1,650 | 1,880 | 57,000 | 1,880 |
| 1996-07-17 | 1,470 | 1,620 | 1,470 | 1,620 | 21,000 | 1,620 |
| 1996-07-16 | 1,470 | 1,470 | 1,450 | 1,450 | 17,000 | 1,450 |
| 1996-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-07-11 | 1,500 | 1,510 | 1,500 | 1,500 | 13,000 | 1,500 |
| 1996-07-10 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1996-07-09 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1996-07-08 | 1,520 | 1,520 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1996-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1996-07-04 | 1,500 | 1,500 | 1,470 | 1,470 | 16,000 | 1,470 |
| 1996-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1996-07-02 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,470 |
| 1996-06-28 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1996-06-27 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1996-06-26 | 1,560 | 1,560 | 1,540 | 1,560 | 5,000 | 1,560 |
| 1996-06-25 | 1,520 | 1,550 | 1,520 | 1,550 | 10,000 | 1,550 |
| 1996-06-24 | 1,500 | 1,520 | 1,500 | 1,500 | 26,000 | 1,500 |
| 1996-06-21 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 1996-06-20 | 1,480 | 1,490 | 1,470 | 1,470 | 6,000 | 1,470 |
| 1996-06-19 | 1,450 | 1,470 | 1,450 | 1,470 | 20,000 | 1,470 |
| 1996-06-18 | 1,460 | 1,460 | 1,420 | 1,450 | 4,000 | 1,450 |
| 1996-06-14 | 1,470 | 1,480 | 1,470 | 1,480 | 31,000 | 1,480 |
| 1996-06-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-06-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1996-06-05 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1996-06-03 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1996-05-31 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1996-05-30 | 1,420 | 1,420 | 1,420 | 1,420 | 10,000 | 1,420 |
| 1996-05-28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-05-24 | 1,640 | 1,640 | 1,590 | 1,590 | 23,000 | 1,590 |
| 1996-05-16 | 1,590 | 1,650 | 1,590 | 1,650 | 11,000 | 1,650 |
| 1996-05-15 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-05-14 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1996-05-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1996-05-09 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1996-05-08 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1996-05-07 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1996-05-02 | 1,530 | 1,530 | 1,510 | 1,530 | 6,000 | 1,530 |
| 1996-05-01 | 1,520 | 1,540 | 1,510 | 1,510 | 15,000 | 1,510 |
| 1996-04-30 | 1,510 | 1,550 | 1,510 | 1,550 | 8,000 | 1,550 |
| 1996-04-26 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1996-04-25 | 1,540 | 1,550 | 1,510 | 1,510 | 15,000 | 1,510 |
| 1996-04-24 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1996-04-23 | 1,550 | 1,550 | 1,530 | 1,530 | 20,000 | 1,530 |
| 1996-04-22 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1996-04-19 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1996-04-16 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1996-04-15 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1996-04-09 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1996-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1996-04-05 | 1,600 | 1,650 | 1,600 | 1,650 | 7,000 | 1,650 |
| 1996-04-04 | 1,550 | 1,590 | 1,550 | 1,590 | 4,000 | 1,590 |
| 1996-04-03 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1996-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1996-03-29 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 1996-03-28 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1996-03-27 | 1,470 | 1,490 | 1,470 | 1,490 | 5,000 | 1,490 |
| 1996-03-25 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 1,460 |
| 1996-03-22 | 1,480 | 1,480 | 1,460 | 1,460 | 321,000 | 1,460 |
| 1996-03-21 | 1,490 | 1,500 | 1,480 | 1,480 | 309,000 | 1,480 |
| 1996-03-19 | 1,480 | 1,490 | 1,480 | 1,490 | 6,000 | 1,490 |
| 1996-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1996-03-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1996-03-13 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1996-03-11 | 1,460 | 1,460 | 1,440 | 1,440 | 12,000 | 1,440 |
| 1996-03-08 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1996-03-07 | 1,550 | 1,560 | 1,550 | 1,560 | 8,000 | 1,560 |
| 1996-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1996-03-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-03-04 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1996-03-01 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1996-02-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-02-28 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1996-02-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-02-26 | 1,540 | 1,570 | 1,540 | 1,560 | 21,000 | 1,560 |
| 1996-02-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-02-15 | 1,590 | 1,600 | 1,590 | 1,600 | 19,000 | 1,600 |
| 1996-02-14 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-02-13 | 1,560 | 1,570 | 1,560 | 1,570 | 13,000 | 1,570 |
| 1996-02-09 | 1,580 | 1,580 | 1,540 | 1,560 | 5,000 | 1,560 |
| 1996-02-08 | 1,540 | 1,540 | 1,540 | 1,540 | 88,000 | 1,540 |
| 1996-02-07 | 1,540 | 1,540 | 1,540 | 1,540 | 82,000 | 1,540 |
| 1996-02-06 | 1,530 | 1,530 | 1,530 | 1,530 | 12,000 | 1,530 |
| 1996-02-05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-02-02 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 | 1,530 |
| 1996-02-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1996-01-31 | 1,520 | 1,530 | 1,510 | 1,520 | 5,000 | 1,520 |
| 1996-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1996-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1996-01-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 18,000 | 1,500 |
| 1996-01-23 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1996-01-22 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1996-01-19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1996-01-18 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1996-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-01-16 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1996-01-11 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1996-01-10 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1996-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1996-01-05 | 1,440 | 1,450 | 1,430 | 1,450 | 5,000 | 1,450 |
| 1996-01-04 | 1,410 | 1,420 | 1,410 | 1,420 | 10,000 | 1,420 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
