8182 (株)いなげや の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1998-12-29 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1998-12-25 | 930 | 949 | 930 | 949 | 2,000 | 949 |
| 1998-12-24 | 926 | 930 | 925 | 925 | 39,000 | 925 |
| 1998-12-22 | 930 | 930 | 920 | 925 | 5,000 | 925 |
| 1998-12-18 | 930 | 940 | 930 | 940 | 2,000 | 940 |
| 1998-12-17 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1998-12-16 | 930 | 940 | 926 | 926 | 9,000 | 926 |
| 1998-12-15 | 950 | 950 | 930 | 930 | 4,000 | 930 |
| 1998-12-14 | 930 | 950 | 930 | 950 | 8,000 | 950 |
| 1998-12-11 | 920 | 930 | 920 | 930 | 25,000 | 930 |
| 1998-12-10 | 930 | 950 | 930 | 950 | 15,000 | 950 |
| 1998-12-09 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1998-12-04 | 911 | 912 | 911 | 912 | 2,000 | 912 |
| 1998-12-03 | 900 | 901 | 900 | 901 | 3,000 | 901 |
| 1998-12-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1998-12-01 | 893 | 936 | 893 | 930 | 4,000 | 930 |
| 1998-11-30 | 986 | 987 | 971 | 980 | 9,000 | 980 |
| 1998-11-27 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1998-11-26 | 989 | 989 | 989 | 989 | 3,000 | 989 |
| 1998-11-25 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1998-11-24 | 990 | 990 | 989 | 989 | 29,000 | 989 |
| 1998-11-20 | 961 | 970 | 960 | 970 | 4,000 | 970 |
| 1998-11-19 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-11-18 | 990 | 993 | 990 | 990 | 4,000 | 990 |
| 1998-11-17 | 949 | 960 | 949 | 950 | 6,000 | 950 |
| 1998-11-16 | 939 | 939 | 939 | 939 | 6,000 | 939 |
| 1998-11-13 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1998-11-12 | 929 | 930 | 929 | 930 | 2,000 | 930 |
| 1998-11-11 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1998-11-10 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1998-11-09 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1998-11-06 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1998-11-05 | 960 | 970 | 960 | 970 | 4,000 | 970 |
| 1998-11-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-10-30 | 920 | 950 | 920 | 950 | 9,000 | 950 |
| 1998-10-29 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1998-10-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-10-27 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1998-10-26 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1998-10-23 | 935 | 935 | 890 | 890 | 34,000 | 890 |
| 1998-10-22 | 925 | 935 | 925 | 935 | 4,000 | 935 |
| 1998-10-21 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 1998-10-20 | 885 | 895 | 875 | 895 | 20,000 | 895 |
| 1998-10-19 | 895 | 895 | 886 | 895 | 6,000 | 895 |
| 1998-10-16 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1998-10-14 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1998-10-13 | 894 | 895 | 894 | 895 | 2,000 | 895 |
| 1998-10-12 | 924 | 994 | 924 | 994 | 4,000 | 994 |
| 1998-10-09 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1998-10-08 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1998-10-07 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 1998-10-06 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1998-10-05 | 924 | 924 | 924 | 924 | 9,000 | 924 |
| 1998-10-02 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1998-10-01 | 1,038 | 1,038 | 1,034 | 1,034 | 2,000 | 1,034 |
| 1998-09-30 | 1,040 | 1,040 | 1,039 | 1,039 | 10,000 | 1,039 |
| 1998-09-28 | 958 | 958 | 958 | 958 | 4,000 | 958 |
| 1998-09-25 | 838 | 838 | 838 | 838 | 4,000 | 838 |
| 1998-09-24 | 1,039 | 1,047 | 1,039 | 1,045 | 35,000 | 1,045 |
| 1998-09-22 | 988 | 1,020 | 988 | 1,020 | 3,000 | 1,020 |
| 1998-09-21 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 | 1,038 |
| 1998-09-18 | 1,038 | 1,038 | 1,018 | 1,018 | 3,000 | 1,018 |
| 1998-09-17 | 1,000 | 1,000 | 999 | 1,000 | 8,000 | 1,000 |
| 1998-09-16 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1998-09-14 | 990 | 990 | 985 | 985 | 2,000 | 985 |
| 1998-09-11 | 964 | 964 | 960 | 960 | 17,000 | 960 |
| 1998-09-10 | 914 | 924 | 914 | 924 | 2,000 | 924 |
| 1998-09-09 | 904 | 904 | 904 | 904 | 3,000 | 904 |
| 1998-09-08 | 904 | 904 | 904 | 904 | 6,000 | 904 |
| 1998-09-07 | 904 | 904 | 901 | 904 | 13,000 | 904 |
| 1998-09-04 | 904 | 904 | 904 | 904 | 5,000 | 904 |
| 1998-09-03 | 940 | 940 | 904 | 904 | 4,000 | 904 |
| 1998-09-02 | 1,000 | 1,000 | 997 | 997 | 8,000 | 997 |
| 1998-09-01 | 992 | 1,000 | 992 | 1,000 | 11,000 | 1,000 |
| 1998-08-31 | 932 | 993 | 932 | 993 | 10,000 | 993 |
| 1998-08-28 | 905 | 905 | 902 | 902 | 5,000 | 902 |
| 1998-08-27 | 900 | 905 | 900 | 905 | 5,000 | 905 |
| 1998-08-26 | 1,000 | 1,000 | 885 | 885 | 6,000 | 885 |
| 1998-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-08-24 | 1,021 | 1,021 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1998-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-08-20 | 1,008 | 1,008 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1998-08-19 | 1,009 | 1,009 | 1,009 | 1,009 | 4,000 | 1,009 |
| 1998-08-18 | 1,028 | 1,028 | 1,000 | 1,009 | 7,000 | 1,009 |
| 1998-08-17 | 1,038 | 1,038 | 1,038 | 1,038 | 2,000 | 1,038 |
| 1998-08-14 | 1,016 | 1,040 | 1,016 | 1,040 | 2,000 | 1,040 |
| 1998-08-13 | 980 | 999 | 980 | 999 | 2,000 | 999 |
| 1998-08-12 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 1998-08-11 | 976 | 976 | 976 | 976 | 3,000 | 976 |
| 1998-08-10 | 996 | 996 | 976 | 976 | 4,000 | 976 |
| 1998-08-07 | 990 | 996 | 990 | 996 | 4,000 | 996 |
| 1998-08-06 | 989 | 989 | 989 | 989 | 4,000 | 989 |
| 1998-08-05 | 989 | 989 | 989 | 989 | 4,000 | 989 |
| 1998-08-04 | 980 | 989 | 980 | 989 | 4,000 | 989 |
| 1998-08-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-07-31 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 1998-07-29 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1998-07-24 | 980 | 980 | 980 | 980 | 36,000 | 980 |
| 1998-07-23 | 916 | 950 | 916 | 950 | 9,000 | 950 |
| 1998-07-21 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1998-07-17 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-07-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-07-15 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-07-13 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1998-07-10 | 902 | 902 | 900 | 900 | 3,000 | 900 |
| 1998-07-09 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 1998-07-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1998-07-07 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1998-07-02 | 896 | 896 | 896 | 896 | 5,000 | 896 |
| 1998-07-01 | 891 | 891 | 891 | 891 | 5,000 | 891 |
| 1998-06-30 | 841 | 891 | 841 | 891 | 5,000 | 891 |
| 1998-06-26 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 1998-06-25 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1998-06-24 | 860 | 860 | 860 | 860 | 31,000 | 860 |
| 1998-06-22 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1998-06-19 | 889 | 890 | 885 | 885 | 6,000 | 885 |
| 1998-06-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1998-06-17 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1998-06-16 | 830 | 839 | 830 | 839 | 2,000 | 839 |
| 1998-06-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-06-12 | 825 | 825 | 825 | 825 | 31,000 | 825 |
| 1998-06-11 | 910 | 915 | 910 | 915 | 6,000 | 915 |
| 1998-06-10 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1998-06-09 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1998-06-04 | 974 | 974 | 974 | 974 | 2,000 | 974 |
| 1998-06-01 | 980 | 980 | 955 | 955 | 9,000 | 955 |
| 1998-05-29 | 981 | 1,030 | 981 | 1,030 | 5,000 | 1,030 |
| 1998-05-27 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1998-05-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-05-25 | 1,040 | 1,040 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1998-05-22 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 1,030 |
| 1998-05-21 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1998-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-05-19 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1998-05-12 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1998-05-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-05-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-05-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1998-05-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1998-04-30 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 1,040 |
| 1998-04-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1998-04-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-04-24 | 987 | 995 | 987 | 995 | 70,000 | 995 |
| 1998-04-23 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1998-04-22 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,000 |
| 1998-04-21 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 1998-04-20 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 1,005 |
| 1998-04-17 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1998-04-16 | 1,001 | 1,010 | 991 | 991 | 3,000 | 991 |
| 1998-04-14 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1998-04-13 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1998-04-10 | 998 | 998 | 998 | 998 | 3,000 | 998 |
| 1998-04-09 | 1,020 | 1,020 | 988 | 988 | 4,000 | 988 |
| 1998-04-08 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1998-04-07 | 980 | 981 | 974 | 981 | 6,000 | 981 |
| 1998-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-04-01 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 1,090 |
| 1998-03-31 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1998-03-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1998-03-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1998-03-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1998-03-24 | 1,060 | 1,070 | 1,060 | 1,060 | 31,000 | 1,060 |
| 1998-03-23 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 | 1,060 |
| 1998-03-20 | 1,020 | 1,050 | 1,000 | 1,050 | 8,000 | 1,050 |
| 1998-03-18 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1998-03-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-03-13 | 1,010 | 1,050 | 1,010 | 1,050 | 9,000 | 1,050 |
| 1998-03-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1998-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-03-06 | 1,150 | 1,150 | 980 | 980 | 23,000 | 980 |
| 1998-03-04 | 1,160 | 1,160 | 1,150 | 1,150 | 45,000 | 1,150 |
| 1998-03-03 | 1,110 | 1,150 | 1,110 | 1,150 | 18,000 | 1,150 |
| 1998-03-02 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1998-02-27 | 1,060 | 1,090 | 1,030 | 1,090 | 7,000 | 1,090 |
| 1998-02-25 | 1,020 | 1,040 | 1,020 | 1,040 | 33,000 | 1,040 |
| 1998-02-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-02-23 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1998-02-20 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1998-02-19 | 1,070 | 1,140 | 1,070 | 1,140 | 10,000 | 1,140 |
| 1998-02-18 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 1998-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1998-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1998-02-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-02-12 | 990 | 990 | 980 | 980 | 9,000 | 980 |
| 1998-02-10 | 996 | 996 | 980 | 980 | 28,000 | 980 |
| 1998-02-09 | 1,060 | 1,080 | 995 | 996 | 14,000 | 996 |
| 1998-02-05 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1998-02-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1998-02-03 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1998-02-02 | 1,240 | 1,240 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1998-01-30 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1998-01-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1998-01-28 | 1,290 | 1,290 | 1,250 | 1,290 | 5,000 | 1,290 |
| 1998-01-27 | 1,280 | 1,290 | 1,280 | 1,290 | 12,000 | 1,290 |
| 1998-01-26 | 1,120 | 1,170 | 1,120 | 1,150 | 31,000 | 1,150 |
| 1998-01-23 | 1,060 | 1,120 | 1,060 | 1,120 | 9,000 | 1,120 |
| 1998-01-22 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1998-01-21 | 1,210 | 1,220 | 1,210 | 1,210 | 9,000 | 1,210 |
| 1998-01-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1998-01-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1998-01-16 | 998 | 1,020 | 998 | 1,000 | 5,000 | 1,000 |
| 1998-01-14 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 1998-01-13 | 946 | 946 | 946 | 946 | 3,000 | 946 |
| 1998-01-09 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 1998-01-08 | 950 | 950 | 950 | 950 | 6,000 | 950 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
