8182 (株)いなげや の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-12-26 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1997-12-25 | 1,100 | 1,200 | 1,100 | 1,200 | 4,000 | 1,200 |
| 1997-12-24 | 1,080 | 1,100 | 1,080 | 1,100 | 36,000 | 1,100 |
| 1997-12-19 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1997-12-17 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 1997-12-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-12-12 | 1,110 | 1,110 | 1,060 | 1,060 | 30,000 | 1,060 |
| 1997-12-11 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1997-12-09 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1997-12-08 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 1997-12-04 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1997-12-01 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1997-11-28 | 970 | 970 | 970 | 970 | 9,000 | 970 |
| 1997-11-25 | 930 | 930 | 930 | 930 | 28,000 | 930 |
| 1997-11-20 | 936 | 936 | 936 | 936 | 51,000 | 936 |
| 1997-11-19 | 965 | 965 | 935 | 935 | 53,000 | 935 |
| 1997-11-18 | 940 | 940 | 940 | 940 | 11,000 | 940 |
| 1997-11-17 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1997-11-13 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 1997-11-07 | 900 | 900 | 885 | 885 | 3,000 | 885 |
| 1997-11-06 | 928 | 928 | 928 | 928 | 10,000 | 928 |
| 1997-11-05 | 948 | 948 | 948 | 948 | 2,000 | 948 |
| 1997-11-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-10-31 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1997-10-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-10-29 | 970 | 980 | 970 | 980 | 5,000 | 980 |
| 1997-10-24 | 943 | 943 | 943 | 943 | 29,000 | 943 |
| 1997-10-23 | 951 | 953 | 951 | 953 | 2,000 | 953 |
| 1997-10-22 | 980 | 980 | 950 | 950 | 4,000 | 950 |
| 1997-10-21 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1997-10-20 | 980 | 980 | 979 | 979 | 3,000 | 979 |
| 1997-10-17 | 990 | 990 | 977 | 977 | 5,000 | 977 |
| 1997-10-16 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1997-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-10-14 | 1,070 | 1,070 | 1,070 | 1,070 | 52,000 | 1,070 |
| 1997-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-10-09 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-10-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-10-07 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1997-10-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-10-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-09-30 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 1,230 |
| 1997-09-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-09-26 | 1,230 | 1,230 | 1,230 | 1,230 | 18,000 | 1,230 |
| 1997-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-09-24 | 1,200 | 1,200 | 1,180 | 1,200 | 25,000 | 1,200 |
| 1997-09-22 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1997-09-18 | 1,170 | 1,210 | 1,170 | 1,200 | 3,000 | 1,200 |
| 1997-09-17 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1997-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-09-12 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 | 1,200 |
| 1997-09-11 | 1,240 | 1,240 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1997-09-10 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1997-09-09 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1997-09-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-09-05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-09-04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-09-03 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 | 1,280 |
| 1997-09-02 | 1,270 | 1,270 | 1,260 | 1,270 | 5,000 | 1,270 |
| 1997-09-01 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1997-08-29 | 1,250 | 1,250 | 1,210 | 1,250 | 9,000 | 1,250 |
| 1997-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-08-25 | 1,270 | 1,280 | 1,210 | 1,210 | 36,000 | 1,210 |
| 1997-08-22 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1997-08-21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-08-20 | 1,330 | 1,340 | 1,330 | 1,340 | 12,000 | 1,340 |
| 1997-08-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-08-18 | 1,340 | 1,340 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1997-08-15 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-08-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-08-12 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,340 |
| 1997-08-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-08-08 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 1,350 |
| 1997-08-07 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1997-08-06 | 1,350 | 1,350 | 1,330 | 1,340 | 4,000 | 1,340 |
| 1997-08-05 | 1,270 | 1,310 | 1,270 | 1,310 | 11,000 | 1,310 |
| 1997-08-04 | 1,320 | 1,320 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1997-08-01 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 1,370 |
| 1997-07-31 | 1,340 | 1,340 | 1,330 | 1,340 | 8,000 | 1,340 |
| 1997-07-30 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1997-07-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-07-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-07-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-07-24 | 1,360 | 1,360 | 1,360 | 1,360 | 27,000 | 1,360 |
| 1997-07-23 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1997-07-18 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1997-07-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-07-16 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 | 1,350 |
| 1997-07-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1997-07-11 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1997-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-07-07 | 1,350 | 1,370 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1997-07-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-07-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-07-02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1997-07-01 | 1,370 | 1,380 | 1,320 | 1,320 | 22,000 | 1,320 |
| 1997-06-30 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 | 1,410 |
| 1997-06-27 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1997-06-26 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1997-06-25 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 | 1,400 |
| 1997-06-23 | 1,440 | 1,440 | 1,400 | 1,400 | 21,000 | 1,400 |
| 1997-06-20 | 1,420 | 1,420 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1997-06-18 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1997-06-17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1997-06-13 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1997-06-12 | 1,500 | 1,580 | 1,500 | 1,560 | 9,000 | 1,560 |
| 1997-06-11 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1997-06-10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-06-09 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1997-06-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-06-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-05-30 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1997-05-28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-05-27 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1997-05-26 | 1,370 | 1,410 | 1,370 | 1,400 | 24,000 | 1,400 |
| 1997-05-23 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1997-05-22 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,490 |
| 1997-05-20 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1997-05-19 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,610 |
| 1997-05-16 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1997-05-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-05-14 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 1,630 |
| 1997-05-13 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1997-05-12 | 1,520 | 1,650 | 1,520 | 1,650 | 8,000 | 1,650 |
| 1997-05-08 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1997-05-07 | 1,580 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1997-05-06 | 1,620 | 1,620 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1997-05-02 | 1,520 | 1,530 | 1,520 | 1,530 | 11,000 | 1,530 |
| 1997-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1997-04-30 | 1,410 | 1,430 | 1,410 | 1,430 | 11,000 | 1,430 |
| 1997-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-04-24 | 1,400 | 1,400 | 1,390 | 1,400 | 24,000 | 1,400 |
| 1997-04-22 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 1997-04-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-04-18 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1997-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-04-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-04-11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-04-10 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-04-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-04-07 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1997-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-04-03 | 1,300 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-04-01 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-03-31 | 1,360 | 1,360 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1997-03-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-03-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-03-24 | 1,370 | 1,380 | 1,370 | 1,380 | 24,000 | 1,380 |
| 1997-03-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-03-18 | 1,430 | 1,440 | 1,430 | 1,430 | 11,000 | 1,430 |
| 1997-03-14 | 1,270 | 1,270 | 1,270 | 1,270 | 23,000 | 1,270 |
| 1997-03-13 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 | 1,390 |
| 1997-03-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-03-10 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 | 1,370 |
| 1997-03-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-03-06 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1997-03-05 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1997-03-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-03-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-02-28 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1997-02-25 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 1997-02-24 | 1,450 | 1,450 | 1,450 | 1,450 | 22,000 | 1,450 |
| 1997-02-21 | 1,380 | 1,390 | 1,380 | 1,390 | 12,000 | 1,390 |
| 1997-02-20 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 | 1,380 |
| 1997-02-19 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 1,360 |
| 1997-02-18 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1997-02-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-02-14 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1997-02-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-02-07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-02-06 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 1,380 |
| 1997-02-05 | 1,440 | 1,450 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1997-02-03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-01-31 | 1,490 | 1,490 | 1,440 | 1,450 | 6,000 | 1,450 |
| 1997-01-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1997-01-28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1997-01-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1997-01-24 | 1,530 | 1,540 | 1,530 | 1,540 | 21,000 | 1,540 |
| 1997-01-23 | 1,540 | 1,550 | 1,540 | 1,540 | 14,000 | 1,540 |
| 1997-01-22 | 1,500 | 1,540 | 1,500 | 1,540 | 3,000 | 1,540 |
| 1997-01-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-01-20 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1997-01-17 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-01-16 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1997-01-14 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 | 1,550 |
| 1997-01-13 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 1,470 |
| 1997-01-10 | 1,510 | 1,510 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1997-01-09 | 1,500 | 1,520 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1997-01-08 | 1,540 | 1,540 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1997-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-01-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
