8182 (株)いなげや の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-12-29 | 829 | 830 | 790 | 790 | 11,000 | 790 |
| 1999-12-28 | 829 | 829 | 829 | 829 | 3,000 | 829 |
| 1999-12-27 | 830 | 830 | 790 | 790 | 3,000 | 790 |
| 1999-12-24 | 800 | 839 | 800 | 830 | 47,000 | 830 |
| 1999-12-22 | 790 | 790 | 750 | 750 | 4,000 | 750 |
| 1999-12-21 | 835 | 835 | 790 | 790 | 3,000 | 790 |
| 1999-12-20 | 801 | 801 | 792 | 800 | 5,000 | 800 |
| 1999-12-16 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 1999-12-15 | 806 | 851 | 806 | 840 | 18,000 | 840 |
| 1999-12-14 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 1999-12-13 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 1999-12-10 | 796 | 806 | 796 | 806 | 32,000 | 806 |
| 1999-12-09 | 795 | 796 | 795 | 796 | 6,000 | 796 |
| 1999-12-08 | 796 | 836 | 796 | 836 | 2,000 | 836 |
| 1999-12-07 | 803 | 840 | 803 | 840 | 9,000 | 840 |
| 1999-12-06 | 791 | 834 | 791 | 834 | 16,000 | 834 |
| 1999-12-03 | 815 | 815 | 790 | 790 | 24,000 | 790 |
| 1999-12-02 | 815 | 815 | 805 | 815 | 16,000 | 815 |
| 1999-12-01 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1999-11-30 | 823 | 843 | 823 | 841 | 15,000 | 841 |
| 1999-11-29 | 823 | 823 | 823 | 823 | 3,000 | 823 |
| 1999-11-26 | 850 | 850 | 844 | 844 | 2,000 | 844 |
| 1999-11-25 | 880 | 881 | 879 | 880 | 18,000 | 880 |
| 1999-11-24 | 810 | 879 | 810 | 879 | 43,000 | 879 |
| 1999-11-22 | 821 | 821 | 805 | 805 | 13,000 | 805 |
| 1999-11-19 | 877 | 880 | 877 | 880 | 6,000 | 880 |
| 1999-11-18 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 1999-11-17 | 821 | 827 | 821 | 827 | 4,000 | 827 |
| 1999-11-16 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-11-15 | 811 | 812 | 811 | 812 | 2,000 | 812 |
| 1999-11-12 | 807 | 809 | 807 | 809 | 4,000 | 809 |
| 1999-11-11 | 850 | 851 | 802 | 802 | 7,000 | 802 |
| 1999-11-10 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-11-09 | 881 | 881 | 860 | 860 | 5,000 | 860 |
| 1999-11-08 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 1999-11-05 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-11-04 | 900 | 900 | 899 | 899 | 9,000 | 899 |
| 1999-11-02 | 879 | 880 | 879 | 880 | 4,000 | 880 |
| 1999-11-01 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1999-10-29 | 801 | 900 | 801 | 900 | 15,000 | 900 |
| 1999-10-28 | 823 | 844 | 790 | 800 | 12,000 | 800 |
| 1999-10-27 | 830 | 830 | 824 | 824 | 3,000 | 824 |
| 1999-10-26 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1999-10-25 | 900 | 901 | 889 | 889 | 32,000 | 889 |
| 1999-10-22 | 861 | 861 | 835 | 835 | 8,000 | 835 |
| 1999-10-21 | 840 | 860 | 840 | 860 | 3,000 | 860 |
| 1999-10-20 | 890 | 890 | 889 | 889 | 4,000 | 889 |
| 1999-10-19 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1999-10-18 | 899 | 899 | 890 | 890 | 4,000 | 890 |
| 1999-10-15 | 845 | 850 | 845 | 850 | 6,000 | 850 |
| 1999-10-14 | 861 | 861 | 859 | 859 | 3,000 | 859 |
| 1999-10-13 | 908 | 908 | 908 | 908 | 4,000 | 908 |
| 1999-10-12 | 903 | 908 | 903 | 908 | 3,000 | 908 |
| 1999-10-08 | 909 | 910 | 909 | 910 | 3,000 | 910 |
| 1999-10-07 | 859 | 909 | 859 | 909 | 2,000 | 909 |
| 1999-10-06 | 860 | 860 | 859 | 859 | 2,000 | 859 |
| 1999-10-05 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-10-04 | 910 | 919 | 910 | 919 | 2,000 | 919 |
| 1999-10-01 | 909 | 910 | 900 | 910 | 7,000 | 910 |
| 1999-09-30 | 909 | 921 | 909 | 909 | 17,000 | 909 |
| 1999-09-29 | 860 | 860 | 839 | 839 | 8,000 | 839 |
| 1999-09-27 | 868 | 868 | 850 | 852 | 8,000 | 852 |
| 1999-09-24 | 900 | 900 | 875 | 875 | 40,000 | 875 |
| 1999-09-22 | 906 | 906 | 906 | 906 | 5,000 | 906 |
| 1999-09-21 | 890 | 901 | 890 | 901 | 5,000 | 901 |
| 1999-09-20 | 935 | 935 | 925 | 935 | 11,000 | 935 |
| 1999-09-17 | 910 | 920 | 909 | 920 | 18,000 | 920 |
| 1999-09-16 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 1999-09-14 | 910 | 920 | 903 | 920 | 13,000 | 920 |
| 1999-09-13 | 891 | 910 | 891 | 910 | 12,000 | 910 |
| 1999-09-10 | 900 | 900 | 890 | 890 | 27,000 | 890 |
| 1999-09-09 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-09-08 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1999-09-07 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1999-09-06 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 1999-09-03 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1999-09-02 | 935 | 935 | 890 | 890 | 7,000 | 890 |
| 1999-09-01 | 937 | 937 | 935 | 935 | 5,000 | 935 |
| 1999-08-31 | 939 | 939 | 937 | 937 | 8,000 | 937 |
| 1999-08-27 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1999-08-26 | 915 | 915 | 912 | 912 | 3,000 | 912 |
| 1999-08-25 | 900 | 915 | 900 | 915 | 5,000 | 915 |
| 1999-08-24 | 927 | 927 | 890 | 890 | 29,000 | 890 |
| 1999-08-23 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1999-08-20 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1999-08-19 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1999-08-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1999-08-17 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1999-08-16 | 910 | 918 | 910 | 918 | 3,000 | 918 |
| 1999-08-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-08-12 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1999-08-11 | 905 | 910 | 905 | 905 | 8,000 | 905 |
| 1999-08-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-08-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1999-08-06 | 896 | 896 | 896 | 896 | 2,000 | 896 |
| 1999-08-05 | 896 | 910 | 896 | 900 | 5,000 | 900 |
| 1999-08-04 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1999-08-03 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1999-08-02 | 900 | 900 | 896 | 896 | 10,000 | 896 |
| 1999-07-30 | 901 | 931 | 900 | 910 | 9,000 | 910 |
| 1999-07-29 | 910 | 910 | 895 | 895 | 3,000 | 895 |
| 1999-07-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-07-27 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 1999-07-26 | 901 | 910 | 900 | 900 | 40,000 | 900 |
| 1999-07-23 | 900 | 901 | 900 | 900 | 6,000 | 900 |
| 1999-07-22 | 929 | 929 | 901 | 901 | 6,000 | 901 |
| 1999-07-21 | 920 | 930 | 918 | 930 | 6,000 | 930 |
| 1999-07-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1999-07-16 | 902 | 920 | 900 | 920 | 17,000 | 920 |
| 1999-07-15 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-07-13 | 900 | 920 | 900 | 920 | 19,000 | 920 |
| 1999-07-12 | 911 | 911 | 901 | 901 | 21,000 | 901 |
| 1999-07-09 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 1999-07-08 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1999-07-07 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1999-07-06 | 921 | 921 | 920 | 920 | 2,000 | 920 |
| 1999-07-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-07-02 | 923 | 930 | 923 | 930 | 4,000 | 930 |
| 1999-07-01 | 930 | 930 | 913 | 913 | 4,000 | 913 |
| 1999-06-30 | 913 | 920 | 913 | 914 | 9,000 | 914 |
| 1999-06-29 | 940 | 940 | 913 | 913 | 5,000 | 913 |
| 1999-06-28 | 931 | 940 | 931 | 940 | 3,000 | 940 |
| 1999-06-25 | 930 | 940 | 930 | 931 | 10,000 | 931 |
| 1999-06-24 | 930 | 940 | 930 | 936 | 46,000 | 936 |
| 1999-06-23 | 930 | 950 | 930 | 930 | 19,000 | 930 |
| 1999-06-22 | 929 | 940 | 910 | 940 | 22,000 | 940 |
| 1999-06-21 | 948 | 948 | 928 | 930 | 5,000 | 930 |
| 1999-06-18 | 948 | 948 | 913 | 913 | 4,000 | 913 |
| 1999-06-17 | 912 | 912 | 912 | 912 | 3,000 | 912 |
| 1999-06-16 | 911 | 912 | 911 | 912 | 2,000 | 912 |
| 1999-06-15 | 900 | 905 | 900 | 905 | 3,000 | 905 |
| 1999-06-14 | 979 | 979 | 955 | 955 | 4,000 | 955 |
| 1999-06-11 | 980 | 980 | 979 | 979 | 33,000 | 979 |
| 1999-06-10 | 910 | 930 | 910 | 930 | 10,000 | 930 |
| 1999-06-09 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1999-06-08 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 1999-06-07 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1999-06-04 | 908 | 908 | 900 | 900 | 11,000 | 900 |
| 1999-06-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1999-06-02 | 920 | 920 | 900 | 900 | 7,000 | 900 |
| 1999-06-01 | 900 | 910 | 900 | 910 | 10,000 | 910 |
| 1999-05-31 | 901 | 905 | 901 | 905 | 5,000 | 905 |
| 1999-05-28 | 901 | 901 | 900 | 900 | 8,000 | 900 |
| 1999-05-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1999-05-26 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 1999-05-25 | 907 | 908 | 901 | 901 | 5,000 | 901 |
| 1999-05-24 | 900 | 910 | 900 | 908 | 36,000 | 908 |
| 1999-05-21 | 930 | 930 | 926 | 927 | 4,000 | 927 |
| 1999-05-20 | 940 | 940 | 930 | 930 | 12,000 | 930 |
| 1999-05-19 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1999-05-18 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 1999-05-17 | 970 | 975 | 970 | 975 | 4,000 | 975 |
| 1999-05-14 | 995 | 995 | 980 | 980 | 8,000 | 980 |
| 1999-05-13 | 977 | 977 | 970 | 975 | 11,000 | 975 |
| 1999-05-12 | 969 | 975 | 969 | 975 | 6,000 | 975 |
| 1999-05-11 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1999-05-07 | 970 | 985 | 950 | 950 | 9,000 | 950 |
| 1999-05-06 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1999-04-30 | 980 | 980 | 959 | 973 | 13,000 | 973 |
| 1999-04-28 | 973 | 980 | 973 | 980 | 3,000 | 980 |
| 1999-04-27 | 978 | 978 | 978 | 978 | 6,000 | 978 |
| 1999-04-26 | 941 | 941 | 940 | 940 | 6,000 | 940 |
| 1999-04-23 | 979 | 980 | 940 | 940 | 47,000 | 940 |
| 1999-04-22 | 941 | 956 | 940 | 956 | 4,000 | 956 |
| 1999-04-21 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1999-04-20 | 950 | 957 | 950 | 957 | 13,000 | 957 |
| 1999-04-19 | 975 | 975 | 951 | 951 | 8,000 | 951 |
| 1999-04-16 | 974 | 975 | 950 | 950 | 22,000 | 950 |
| 1999-04-15 | 960 | 965 | 960 | 960 | 8,000 | 960 |
| 1999-04-14 | 960 | 970 | 960 | 970 | 6,000 | 970 |
| 1999-04-13 | 951 | 970 | 951 | 970 | 2,000 | 970 |
| 1999-04-12 | 960 | 960 | 951 | 951 | 2,000 | 951 |
| 1999-04-09 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1999-04-08 | 950 | 980 | 950 | 970 | 3,000 | 970 |
| 1999-04-07 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1999-04-06 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 1999-04-05 | 970 | 970 | 960 | 960 | 5,000 | 960 |
| 1999-04-02 | 959 | 959 | 950 | 950 | 5,000 | 950 |
| 1999-04-01 | 970 | 970 | 950 | 959 | 5,000 | 959 |
| 1999-03-31 | 960 | 960 | 960 | 960 | 12,000 | 960 |
| 1999-03-30 | 949 | 950 | 940 | 940 | 5,000 | 940 |
| 1999-03-29 | 951 | 951 | 950 | 950 | 3,000 | 950 |
| 1999-03-26 | 980 | 987 | 980 | 987 | 4,000 | 987 |
| 1999-03-25 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 1999-03-24 | 952 | 952 | 933 | 945 | 21,000 | 945 |
| 1999-03-23 | 990 | 995 | 950 | 951 | 34,000 | 951 |
| 1999-03-19 | 990 | 996 | 990 | 996 | 3,000 | 996 |
| 1999-03-18 | 1,090 | 1,090 | 990 | 990 | 8,000 | 990 |
| 1999-03-17 | 1,080 | 1,080 | 1,040 | 1,080 | 6,000 | 1,080 |
| 1999-03-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1999-03-15 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1999-03-12 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 | 1,090 |
| 1999-03-11 | 1,050 | 1,090 | 1,050 | 1,090 | 4,000 | 1,090 |
| 1999-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1999-03-09 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1999-03-08 | 1,010 | 1,030 | 1,010 | 1,030 | 10,000 | 1,030 |
| 1999-03-05 | 1,007 | 1,020 | 999 | 1,010 | 31,000 | 1,010 |
| 1999-03-04 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1999-03-03 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1999-03-02 | 952 | 962 | 950 | 950 | 10,000 | 950 |
| 1999-03-01 | 939 | 952 | 939 | 952 | 10,000 | 952 |
| 1999-02-26 | 1,029 | 1,030 | 1,029 | 1,029 | 6,000 | 1,029 |
| 1999-02-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1999-02-24 | 1,034 | 1,040 | 1,034 | 1,040 | 6,000 | 1,040 |
| 1999-02-23 | 1,000 | 1,049 | 1,000 | 1,040 | 38,000 | 1,040 |
| 1999-02-22 | 948 | 1,000 | 948 | 1,000 | 10,000 | 1,000 |
| 1999-02-19 | 950 | 958 | 948 | 948 | 5,000 | 948 |
| 1999-02-18 | 1,000 | 1,000 | 998 | 998 | 3,000 | 998 |
| 1999-02-17 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1999-02-16 | 997 | 998 | 997 | 998 | 3,000 | 998 |
| 1999-02-15 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1999-02-12 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1999-02-10 | 980 | 980 | 931 | 931 | 2,000 | 931 |
| 1999-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-02-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-02-04 | 1,084 | 1,084 | 1,064 | 1,064 | 2,000 | 1,064 |
| 1999-02-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1999-02-02 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1999-02-01 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 1999-01-29 | 1,095 | 1,095 | 1,095 | 1,095 | 5,000 | 1,095 |
| 1999-01-28 | 1,100 | 1,100 | 1,095 | 1,095 | 3,000 | 1,095 |
| 1999-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1999-01-26 | 1,000 | 1,100 | 1,000 | 1,100 | 6,000 | 1,100 |
| 1999-01-25 | 1,001 | 1,001 | 1,000 | 1,000 | 30,000 | 1,000 |
| 1999-01-22 | 989 | 1,000 | 989 | 1,000 | 22,000 | 1,000 |
| 1999-01-21 | 915 | 985 | 915 | 985 | 2,000 | 985 |
| 1999-01-20 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1999-01-19 | 975 | 975 | 925 | 925 | 2,000 | 925 |
| 1999-01-18 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1999-01-14 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1999-01-12 | 960 | 960 | 950 | 960 | 4,000 | 960 |
| 1999-01-07 | 940 | 950 | 940 | 950 | 3,000 | 950 |
| 1999-01-06 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1999-01-05 | 965 | 965 | 940 | 940 | 2,000 | 940 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
