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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1997/12/26 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 |
| 1997/12/25 | 1,100 | 1,200 | 1,100 | 1,200 | 4,000 |
| 1997/12/24 | 1,080 | 1,100 | 1,080 | 1,100 | 36,000 |
| 1997/12/19 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 |
| 1997/12/17 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1997/12/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/12/12 | 1,110 | 1,110 | 1,060 | 1,060 | 30,000 |
| 1997/12/11 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
| 1997/12/09 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1997/12/08 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1997/12/04 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1997/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1997/12/01 | 998 | 998 | 998 | 998 | 1,000 |
| 1997/11/28 | 970 | 970 | 970 | 970 | 9,000 |
| 1997/11/25 | 930 | 930 | 930 | 930 | 28,000 |
| 1997/11/20 | 936 | 936 | 936 | 936 | 51,000 |
| 1997/11/19 | 965 | 965 | 935 | 935 | 53,000 |
| 1997/11/18 | 940 | 940 | 940 | 940 | 11,000 |
| 1997/11/17 | 940 | 940 | 940 | 940 | 4,000 |
| 1997/11/13 | 885 | 885 | 885 | 885 | 4,000 |
| 1997/11/07 | 900 | 900 | 885 | 885 | 3,000 |
| 1997/11/06 | 928 | 928 | 928 | 928 | 10,000 |
| 1997/11/05 | 948 | 948 | 948 | 948 | 2,000 |
| 1997/11/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/10/31 | 980 | 980 | 980 | 980 | 7,000 |
| 1997/10/30 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/10/29 | 970 | 980 | 970 | 980 | 5,000 |
| 1997/10/24 | 943 | 943 | 943 | 943 | 29,000 |
| 1997/10/23 | 951 | 953 | 951 | 953 | 2,000 |
| 1997/10/22 | 980 | 980 | 950 | 950 | 4,000 |
| 1997/10/21 | 980 | 980 | 980 | 980 | 5,000 |
| 1997/10/20 | 980 | 980 | 979 | 979 | 3,000 |
| 1997/10/17 | 990 | 990 | 977 | 977 | 5,000 |
| 1997/10/16 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1997/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/10/14 | 1,070 | 1,070 | 1,070 | 1,070 | 52,000 |
| 1997/10/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/10/09 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1997/10/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/10/07 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1997/10/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/10/01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/09/30 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 |
| 1997/09/29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/09/26 | 1,230 | 1,230 | 1,230 | 1,230 | 18,000 |
| 1997/09/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/09/24 | 1,200 | 1,200 | 1,180 | 1,200 | 25,000 |
| 1997/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1997/09/18 | 1,170 | 1,210 | 1,170 | 1,200 | 3,000 |
| 1997/09/17 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 |
| 1997/09/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/09/12 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 |
| 1997/09/11 | 1,240 | 1,240 | 1,160 | 1,160 | 8,000 |
| 1997/09/10 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1997/09/09 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1997/09/08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/09/05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/09/04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/09/03 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 |
| 1997/09/02 | 1,270 | 1,270 | 1,260 | 1,270 | 5,000 |
| 1997/09/01 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1997/08/29 | 1,250 | 1,250 | 1,210 | 1,250 | 9,000 |
| 1997/08/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/08/26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1997/08/25 | 1,270 | 1,280 | 1,210 | 1,210 | 36,000 |
| 1997/08/22 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 |
| 1997/08/21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1997/08/20 | 1,330 | 1,340 | 1,330 | 1,340 | 12,000 |
| 1997/08/19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/08/18 | 1,340 | 1,340 | 1,340 | 1,340 | 11,000 |
| 1997/08/15 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
| 1997/08/14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/08/12 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 |
| 1997/08/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/08/08 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 |
| 1997/08/07 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1997/08/06 | 1,350 | 1,350 | 1,330 | 1,340 | 4,000 |
| 1997/08/05 | 1,270 | 1,310 | 1,270 | 1,310 | 11,000 |
| 1997/08/04 | 1,320 | 1,320 | 1,270 | 1,270 | 5,000 |
| 1997/08/01 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 |
| 1997/07/31 | 1,340 | 1,340 | 1,330 | 1,340 | 8,000 |
| 1997/07/30 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1997/07/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1997/07/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/07/25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/07/24 | 1,360 | 1,360 | 1,360 | 1,360 | 27,000 |
| 1997/07/23 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/07/18 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 |
| 1997/07/17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/07/16 | 1,330 | 1,350 | 1,330 | 1,350 | 6,000 |
| 1997/07/14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/07/11 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 |
| 1997/07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1997/07/07 | 1,350 | 1,370 | 1,350 | 1,350 | 5,000 |
| 1997/07/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/07/03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/07/02 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1997/07/01 | 1,370 | 1,380 | 1,320 | 1,320 | 22,000 |
| 1997/06/30 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 |
| 1997/06/27 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 |
| 1997/06/26 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1997/06/25 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 |
| 1997/06/24 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 |
| 1997/06/23 | 1,440 | 1,440 | 1,400 | 1,400 | 21,000 |
| 1997/06/20 | 1,420 | 1,420 | 1,400 | 1,410 | 4,000 |
| 1997/06/18 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1997/06/17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1997/06/13 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 |
| 1997/06/12 | 1,500 | 1,580 | 1,500 | 1,560 | 9,000 |
| 1997/06/11 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1997/06/10 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/06/09 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1997/06/05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/06/02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/05/30 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1997/05/28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/05/27 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1997/05/26 | 1,370 | 1,410 | 1,370 | 1,400 | 24,000 |
| 1997/05/23 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 |
| 1997/05/22 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 |
| 1997/05/20 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1997/05/19 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 1997/05/16 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1997/05/15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1997/05/14 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 |
| 1997/05/13 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1997/05/12 | 1,520 | 1,650 | 1,520 | 1,650 | 8,000 |
| 1997/05/08 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1997/05/07 | 1,580 | 1,600 | 1,580 | 1,580 | 5,000 |
| 1997/05/06 | 1,620 | 1,620 | 1,590 | 1,590 | 7,000 |
| 1997/05/02 | 1,520 | 1,530 | 1,520 | 1,530 | 11,000 |
| 1997/05/01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1997/04/30 | 1,410 | 1,430 | 1,410 | 1,430 | 11,000 |
| 1997/04/28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/04/25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1997/04/24 | 1,400 | 1,400 | 1,390 | 1,400 | 24,000 |
| 1997/04/22 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 |
| 1997/04/21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/04/18 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
| 1997/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1997/04/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/04/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/04/11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/04/10 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1997/04/08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/04/07 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 |
| 1997/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/04/03 | 1,300 | 1,320 | 1,300 | 1,300 | 4,000 |
| 1997/04/01 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1997/03/31 | 1,360 | 1,360 | 1,300 | 1,300 | 10,000 |
| 1997/03/26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1997/03/25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/03/24 | 1,370 | 1,380 | 1,370 | 1,380 | 24,000 |
| 1997/03/19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/03/18 | 1,430 | 1,440 | 1,430 | 1,430 | 11,000 |
| 1997/03/14 | 1,270 | 1,270 | 1,270 | 1,270 | 23,000 |
| 1997/03/13 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 |
| 1997/03/12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/03/10 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 |
| 1997/03/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/03/06 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 1997/03/05 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 |
| 1997/03/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/03/03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/02/28 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 |
| 1997/02/25 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1997/02/24 | 1,450 | 1,450 | 1,450 | 1,450 | 22,000 |
| 1997/02/21 | 1,380 | 1,390 | 1,380 | 1,390 | 12,000 |
| 1997/02/20 | 1,350 | 1,380 | 1,350 | 1,380 | 3,000 |
| 1997/02/19 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 1997/02/18 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 |
| 1997/02/17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/02/14 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1997/02/13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/02/07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/02/06 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 1997/02/05 | 1,440 | 1,450 | 1,440 | 1,440 | 5,000 |
| 1997/02/03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1997/01/31 | 1,490 | 1,490 | 1,440 | 1,450 | 6,000 |
| 1997/01/29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1997/01/28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1997/01/27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1997/01/24 | 1,530 | 1,540 | 1,530 | 1,540 | 21,000 |
| 1997/01/23 | 1,540 | 1,550 | 1,540 | 1,540 | 14,000 |
| 1997/01/22 | 1,500 | 1,540 | 1,500 | 1,540 | 3,000 |
| 1997/01/21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/01/20 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 |
| 1997/01/17 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
| 1997/01/16 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 1997/01/14 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 |
| 1997/01/13 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 |
| 1997/01/10 | 1,510 | 1,510 | 1,470 | 1,470 | 10,000 |
| 1997/01/09 | 1,500 | 1,520 | 1,490 | 1,490 | 4,000 |
| 1997/01/08 | 1,540 | 1,540 | 1,490 | 1,490 | 2,000 |
| 1997/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/01/06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |