いなげや(8182)の株価時系列情報
いなげや(8182)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/29 | 3,040 | 3,040 | 3,040 | 3,040 | 3,000 |
| 1992/12/25 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 |
| 1992/12/24 | 3,060 | 3,090 | 3,060 | 3,090 | 3,000 |
| 1992/12/22 | 3,040 | 3,040 | 3,040 | 3,040 | 12,000 |
| 1992/12/21 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1992/12/18 | 3,040 | 3,060 | 3,040 | 3,060 | 3,000 |
| 1992/12/16 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1992/12/10 | 3,090 | 3,090 | 3,090 | 3,090 | 4,000 |
| 1992/12/09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/12/08 | 3,080 | 3,100 | 3,080 | 3,100 | 4,000 |
| 1992/12/04 | 3,080 | 3,080 | 3,030 | 3,030 | 303,000 |
| 1992/12/03 | 3,100 | 3,100 | 3,080 | 3,080 | 301,000 |
| 1992/12/02 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/11/30 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 |
| 1992/11/27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1992/11/26 | 3,050 | 3,150 | 3,050 | 3,150 | 3,000 |
| 1992/11/25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/11/24 | 3,090 | 3,090 | 3,070 | 3,070 | 10,000 |
| 1992/11/20 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 |
| 1992/11/09 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1992/11/06 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1992/11/02 | 3,100 | 3,100 | 3,090 | 3,090 | 2,000 |
| 1992/10/30 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1992/10/29 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/10/27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/10/26 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1992/10/23 | 3,100 | 3,100 | 3,050 | 3,050 | 10,000 |
| 1992/10/22 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/10/21 | 3,130 | 3,150 | 3,120 | 3,120 | 4,000 |
| 1992/10/20 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 |
| 1992/10/16 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1992/10/09 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/10/07 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1992/10/05 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1992/10/01 | 3,090 | 3,090 | 3,090 | 3,090 | 30,000 |
| 1992/09/30 | 3,100 | 3,100 | 3,090 | 3,090 | 33,000 |
| 1992/09/29 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/09/28 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992/09/22 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992/09/21 | 2,990 | 2,990 | 2,990 | 2,990 | 10,000 |
| 1992/09/18 | 2,950 | 3,000 | 2,950 | 3,000 | 5,000 |
| 1992/09/17 | 2,980 | 3,000 | 2,980 | 3,000 | 4,000 |
| 1992/09/16 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1992/09/10 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 |
| 1992/09/09 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 |
| 1992/09/08 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 |
| 1992/08/31 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1992/08/28 | 3,110 | 3,200 | 3,110 | 3,200 | 3,000 |
| 1992/08/27 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1992/08/26 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1992/08/25 | 3,030 | 3,120 | 3,030 | 3,120 | 5,000 |
| 1992/08/24 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1992/08/21 | 3,090 | 3,090 | 3,080 | 3,080 | 31,000 |
| 1992/08/20 | 3,090 | 3,110 | 3,090 | 3,090 | 27,000 |
| 1992/08/19 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1992/08/06 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/08/03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/07/31 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1992/07/23 | 3,100 | 3,120 | 3,100 | 3,110 | 16,000 |
| 1992/07/21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/07/14 | 3,110 | 3,110 | 3,110 | 3,110 | 5,000 |
| 1992/07/08 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 |
| 1992/07/02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/06/30 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 |
| 1992/06/29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/06/26 | 3,010 | 3,010 | 3,010 | 3,010 | 5,000 |
| 1992/06/25 | 2,910 | 3,000 | 2,910 | 3,000 | 32,000 |
| 1992/06/19 | 2,860 | 2,880 | 2,830 | 2,830 | 17,000 |
| 1992/06/18 | 2,830 | 2,840 | 2,830 | 2,840 | 3,000 |
| 1992/06/17 | 2,780 | 2,830 | 2,780 | 2,830 | 15,000 |
| 1992/06/11 | 2,770 | 2,800 | 2,770 | 2,800 | 9,000 |
| 1992/06/02 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
| 1992/05/26 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
| 1992/05/22 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 |
| 1992/05/21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1992/05/20 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 1992/05/11 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1992/05/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1992/05/06 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1992/04/24 | 2,740 | 2,770 | 2,740 | 2,770 | 12,000 |
| 1992/04/23 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1992/04/21 | 2,660 | 2,680 | 2,660 | 2,680 | 4,000 |
| 1992/04/17 | 2,670 | 2,700 | 2,670 | 2,700 | 3,000 |
| 1992/04/16 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1992/04/15 | 2,640 | 2,650 | 2,640 | 2,650 | 4,000 |
| 1992/04/13 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1992/04/10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1992/04/09 | 2,660 | 2,690 | 2,660 | 2,690 | 7,000 |
| 1992/04/06 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 1992/04/01 | 2,850 | 2,880 | 2,850 | 2,870 | 11,000 |
| 1992/03/31 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 |
| 1992/03/30 | 2,900 | 2,900 | 2,900 | 2,900 | 32,000 |
| 1992/03/26 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1992/03/25 | 2,990 | 2,990 | 2,990 | 2,990 | 133,000 |
| 1992/03/24 | 2,980 | 2,990 | 2,980 | 2,990 | 330,000 |
| 1992/03/23 | 3,000 | 3,000 | 2,980 | 2,980 | 204,000 |
| 1992/03/19 | 2,990 | 3,000 | 2,990 | 2,990 | 423,000 |
| 1992/03/18 | 3,010 | 3,010 | 2,990 | 2,990 | 410,000 |
| 1992/03/17 | 2,990 | 3,000 | 2,990 | 3,000 | 6,000 |
| 1992/03/13 | 2,920 | 3,000 | 2,920 | 3,000 | 4,000 |
| 1992/03/12 | 2,890 | 2,890 | 2,880 | 2,880 | 5,000 |
| 1992/03/11 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1992/03/10 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 |
| 1992/03/09 | 2,930 | 2,950 | 2,930 | 2,950 | 9,000 |
| 1992/03/06 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992/03/05 | 2,950 | 2,980 | 2,950 | 2,980 | 3,000 |
| 1992/03/04 | 2,950 | 2,950 | 2,950 | 2,950 | 16,000 |
| 1992/02/28 | 2,910 | 2,990 | 2,910 | 2,990 | 10,000 |
| 1992/02/27 | 2,900 | 2,910 | 2,900 | 2,910 | 10,000 |
| 1992/02/26 | 2,840 | 2,840 | 2,820 | 2,840 | 9,000 |
| 1992/02/25 | 2,840 | 2,840 | 2,840 | 2,840 | 15,000 |
| 1992/02/21 | 2,810 | 2,880 | 2,810 | 2,880 | 5,000 |
| 1992/02/20 | 2,770 | 2,810 | 2,770 | 2,810 | 6,000 |
| 1992/02/17 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 |
| 1992/02/14 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1992/02/12 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1992/02/07 | 2,890 | 2,890 | 2,890 | 2,890 | 228,000 |
| 1992/02/06 | 2,890 | 2,890 | 2,890 | 2,890 | 352,000 |
| 1992/02/05 | 2,900 | 2,900 | 2,900 | 2,900 | 152,000 |
| 1992/02/04 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 |
| 1992/02/03 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1992/01/31 | 2,920 | 2,920 | 2,900 | 2,900 | 3,000 |
| 1992/01/30 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1992/01/29 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1992/01/27 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 |
| 1992/01/24 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 1992/01/23 | 2,800 | 2,800 | 2,790 | 2,790 | 5,000 |
| 1992/01/22 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1992/01/21 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 |
| 1992/01/13 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 |
| 1992/01/09 | 2,840 | 2,840 | 2,830 | 2,840 | 8,000 |
| 1992/01/06 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |