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 |
|---|---|---|---|---|---|
| 2006/12/29 | 901 | 902 | 896 | 902 | 9,000 |
| 2006/12/28 | 894 | 899 | 890 | 899 | 7,000 |
| 2006/12/27 | 899 | 900 | 894 | 894 | 15,000 |
| 2006/12/26 | 895 | 900 | 885 | 900 | 10,000 |
| 2006/12/25 | 888 | 888 | 887 | 887 | 5,000 |
| 2006/12/22 | 895 | 900 | 895 | 900 | 7,000 |
| 2006/12/21 | 900 | 900 | 895 | 895 | 8,000 |
| 2006/12/20 | 888 | 900 | 888 | 900 | 14,000 |
| 2006/12/19 | 899 | 900 | 890 | 890 | 10,000 |
| 2006/12/18 | 897 | 903 | 897 | 901 | 11,000 |
| 2006/12/15 | 894 | 902 | 893 | 898 | 11,000 |
| 2006/12/14 | 900 | 900 | 893 | 893 | 5,000 |
| 2006/12/13 | 899 | 900 | 898 | 900 | 8,000 |
| 2006/12/12 | 895 | 898 | 892 | 898 | 8,000 |
| 2006/12/11 | 898 | 900 | 898 | 899 | 18,000 |
| 2006/12/08 | 884 | 899 | 884 | 898 | 39,000 |
| 2006/12/07 | 898 | 904 | 898 | 902 | 14,000 |
| 2006/12/06 | 898 | 900 | 895 | 898 | 15,000 |
| 2006/12/05 | 898 | 899 | 897 | 898 | 33,000 |
| 2006/12/04 | 887 | 898 | 886 | 898 | 13,000 |
| 2006/12/01 | 880 | 893 | 880 | 893 | 16,000 |
| 2006/11/30 | 885 | 885 | 879 | 879 | 12,000 |
| 2006/11/29 | 860 | 879 | 860 | 879 | 20,000 |
| 2006/11/28 | 866 | 866 | 860 | 860 | 19,000 |
| 2006/11/27 | 850 | 870 | 840 | 847 | 10,000 |
| 2006/11/24 | 855 | 856 | 851 | 851 | 12,000 |
| 2006/11/22 | 853 | 873 | 851 | 873 | 14,000 |
| 2006/11/21 | 855 | 878 | 851 | 853 | 13,000 |
| 2006/11/20 | 861 | 880 | 860 | 875 | 15,000 |
| 2006/11/17 | 855 | 860 | 850 | 860 | 14,000 |
| 2006/11/16 | 851 | 860 | 840 | 847 | 21,000 |
| 2006/11/15 | 860 | 860 | 850 | 850 | 14,000 |
| 2006/11/14 | 870 | 870 | 847 | 848 | 15,000 |
| 2006/11/13 | 848 | 848 | 835 | 840 | 15,000 |
| 2006/11/10 | 856 | 856 | 850 | 850 | 13,000 |
| 2006/11/09 | 850 | 856 | 850 | 856 | 6,000 |
| 2006/11/08 | 863 | 866 | 857 | 865 | 17,000 |
| 2006/11/07 | 861 | 862 | 861 | 861 | 5,000 |
| 2006/11/06 | 874 | 880 | 857 | 875 | 53,000 |
| 2006/11/02 | 875 | 875 | 873 | 874 | 7,000 |
| 2006/11/01 | 884 | 884 | 875 | 875 | 4,000 |
| 2006/10/31 | 873 | 884 | 873 | 884 | 17,000 |
| 2006/10/30 | 900 | 900 | 856 | 883 | 24,000 |
| 2006/10/27 | 894 | 900 | 894 | 899 | 11,000 |
| 2006/10/26 | 900 | 900 | 891 | 893 | 9,000 |
| 2006/10/25 | 897 | 899 | 891 | 898 | 20,000 |
| 2006/10/24 | 900 | 905 | 899 | 900 | 17,000 |
| 2006/10/23 | 900 | 900 | 893 | 899 | 11,000 |
| 2006/10/20 | 895 | 909 | 894 | 895 | 16,000 |
| 2006/10/19 | 894 | 908 | 892 | 908 | 9,000 |
| 2006/10/18 | 908 | 908 | 891 | 891 | 21,000 |
| 2006/10/17 | 891 | 908 | 891 | 908 | 11,000 |
| 2006/10/16 | 908 | 908 | 907 | 908 | 25,000 |
| 2006/10/13 | 899 | 904 | 899 | 904 | 21,000 |
| 2006/10/12 | 895 | 896 | 890 | 890 | 10,000 |
| 2006/10/11 | 899 | 899 | 892 | 895 | 13,000 |
| 2006/10/10 | 899 | 899 | 892 | 899 | 28,000 |
| 2006/10/06 | 897 | 899 | 896 | 899 | 39,000 |
| 2006/10/05 | 885 | 896 | 883 | 896 | 60,000 |
| 2006/10/04 | 880 | 883 | 880 | 883 | 16,000 |
| 2006/10/03 | 887 | 887 | 882 | 882 | 10,000 |
| 2006/10/02 | 882 | 887 | 882 | 886 | 24,000 |
| 2006/09/29 | 889 | 889 | 879 | 880 | 17,000 |
| 2006/09/28 | 886 | 888 | 877 | 887 | 13,000 |
| 2006/09/27 | 870 | 890 | 865 | 890 | 45,000 |
| 2006/09/26 | 855 | 855 | 830 | 843 | 26,000 |
| 2006/09/25 | 880 | 880 | 875 | 880 | 36,000 |
| 2006/09/22 | 870 | 882 | 870 | 880 | 19,000 |
| 2006/09/21 | 876 | 880 | 873 | 880 | 21,000 |
| 2006/09/20 | 871 | 876 | 871 | 876 | 14,000 |
| 2006/09/19 | 873 | 890 | 873 | 874 | 34,000 |
| 2006/09/15 | 869 | 877 | 869 | 869 | 10,000 |
| 2006/09/14 | 870 | 872 | 867 | 872 | 9,000 |
| 2006/09/13 | 868 | 880 | 866 | 873 | 23,000 |
| 2006/09/12 | 865 | 876 | 865 | 868 | 20,000 |
| 2006/09/11 | 860 | 869 | 859 | 866 | 15,000 |
| 2006/09/08 | 859 | 864 | 859 | 862 | 39,000 |
| 2006/09/07 | 862 | 863 | 862 | 863 | 6,000 |
| 2006/09/06 | 869 | 871 | 868 | 871 | 11,000 |
| 2006/09/05 | 875 | 880 | 864 | 879 | 54,000 |
| 2006/09/04 | 861 | 875 | 861 | 875 | 15,000 |
| 2006/09/01 | 855 | 856 | 851 | 851 | 22,000 |
| 2006/08/31 | 853 | 854 | 850 | 854 | 12,000 |
| 2006/08/30 | 853 | 853 | 842 | 853 | 16,000 |
| 2006/08/29 | 848 | 852 | 838 | 852 | 9,000 |
| 2006/08/28 | 851 | 853 | 838 | 838 | 29,000 |
| 2006/08/25 | 846 | 847 | 841 | 841 | 9,000 |
| 2006/08/24 | 846 | 846 | 841 | 841 | 6,000 |
| 2006/08/23 | 839 | 844 | 837 | 842 | 10,000 |
| 2006/08/22 | 834 | 840 | 833 | 839 | 18,000 |
| 2006/08/21 | 851 | 851 | 832 | 837 | 20,000 |
| 2006/08/18 | 848 | 849 | 842 | 849 | 11,000 |
| 2006/08/17 | 842 | 846 | 841 | 844 | 25,000 |
| 2006/08/16 | 850 | 850 | 840 | 841 | 12,000 |
| 2006/08/15 | 848 | 848 | 835 | 837 | 23,000 |
| 2006/08/14 | 845 | 848 | 840 | 848 | 12,000 |
| 2006/08/11 | 835 | 840 | 825 | 830 | 18,000 |
| 2006/08/10 | 821 | 854 | 821 | 835 | 37,000 |
| 2006/08/09 | 824 | 832 | 816 | 832 | 33,000 |
| 2006/08/08 | 826 | 830 | 823 | 824 | 56,000 |
| 2006/08/07 | 822 | 832 | 822 | 823 | 33,000 |
| 2006/08/04 | 813 | 820 | 813 | 820 | 20,000 |
| 2006/08/03 | 822 | 822 | 811 | 815 | 23,000 |
| 2006/08/02 | 817 | 821 | 810 | 821 | 16,000 |
| 2006/08/01 | 825 | 825 | 817 | 817 | 18,000 |
| 2006/07/31 | 818 | 822 | 817 | 817 | 17,000 |
| 2006/07/28 | 817 | 817 | 809 | 817 | 30,000 |
| 2006/07/27 | 808 | 840 | 805 | 807 | 66,000 |
| 2006/07/26 | 810 | 813 | 809 | 810 | 15,000 |
| 2006/07/25 | 809 | 819 | 808 | 810 | 19,000 |
| 2006/07/24 | 811 | 822 | 810 | 810 | 17,000 |
| 2006/07/21 | 812 | 821 | 809 | 809 | 22,000 |
| 2006/07/20 | 814 | 822 | 811 | 820 | 21,000 |
| 2006/07/19 | 809 | 820 | 806 | 814 | 21,000 |
| 2006/07/18 | 812 | 821 | 808 | 808 | 34,000 |
| 2006/07/14 | 813 | 838 | 811 | 821 | 16,000 |
| 2006/07/13 | 815 | 824 | 811 | 823 | 27,000 |
| 2006/07/12 | 818 | 827 | 816 | 816 | 25,000 |
| 2006/07/11 | 823 | 828 | 819 | 819 | 20,000 |
| 2006/07/10 | 835 | 838 | 825 | 828 | 21,000 |
| 2006/07/07 | 829 | 835 | 821 | 835 | 22,000 |
| 2006/07/06 | 830 | 835 | 820 | 820 | 35,000 |
| 2006/07/05 | 826 | 834 | 826 | 827 | 24,000 |
| 2006/07/04 | 835 | 835 | 824 | 826 | 18,000 |
| 2006/07/03 | 823 | 832 | 818 | 818 | 16,000 |
| 2006/06/30 | 815 | 825 | 811 | 821 | 38,000 |
| 2006/06/29 | 831 | 835 | 815 | 815 | 70,000 |
| 2006/06/28 | 831 | 849 | 829 | 830 | 32,000 |
| 2006/06/27 | 834 | 840 | 832 | 840 | 14,000 |
| 2006/06/26 | 836 | 840 | 835 | 840 | 15,000 |
| 2006/06/23 | 846 | 846 | 836 | 845 | 15,000 |
| 2006/06/22 | 839 | 846 | 832 | 846 | 18,000 |
| 2006/06/21 | 842 | 842 | 831 | 831 | 17,000 |
| 2006/06/20 | 845 | 845 | 841 | 841 | 8,000 |
| 2006/06/19 | 864 | 864 | 845 | 845 | 6,000 |
| 2006/06/16 | 844 | 850 | 844 | 845 | 14,000 |
| 2006/06/15 | 830 | 840 | 830 | 838 | 8,000 |
| 2006/06/14 | 817 | 830 | 817 | 820 | 20,000 |
| 2006/06/13 | 818 | 829 | 816 | 816 | 17,000 |
| 2006/06/12 | 805 | 838 | 805 | 818 | 24,000 |
| 2006/06/09 | 839 | 845 | 805 | 815 | 47,000 |
| 2006/06/08 | 848 | 848 | 831 | 831 | 20,000 |
| 2006/06/07 | 849 | 862 | 845 | 851 | 16,000 |
| 2006/06/06 | 859 | 864 | 845 | 848 | 73,000 |
| 2006/06/05 | 869 | 869 | 858 | 858 | 14,000 |
| 2006/06/02 | 866 | 866 | 851 | 853 | 16,000 |
| 2006/06/01 | 870 | 870 | 866 | 866 | 7,000 |
| 2006/05/31 | 870 | 870 | 850 | 850 | 23,000 |
| 2006/05/30 | 860 | 860 | 853 | 853 | 13,000 |
| 2006/05/29 | 860 | 878 | 856 | 869 | 26,000 |
| 2006/05/26 | 867 | 867 | 861 | 861 | 7,000 |
| 2006/05/25 | 856 | 869 | 855 | 869 | 16,000 |
| 2006/05/24 | 868 | 868 | 844 | 861 | 20,000 |
| 2006/05/23 | 866 | 870 | 860 | 866 | 15,000 |
| 2006/05/22 | 879 | 884 | 863 | 863 | 38,000 |
| 2006/05/19 | 880 | 880 | 876 | 878 | 12,000 |
| 2006/05/18 | 883 | 885 | 876 | 883 | 16,000 |
| 2006/05/17 | 886 | 886 | 875 | 878 | 16,000 |
| 2006/05/16 | 885 | 888 | 876 | 880 | 22,000 |
| 2006/05/15 | 882 | 886 | 875 | 875 | 33,000 |
| 2006/05/12 | 892 | 892 | 883 | 883 | 26,000 |
| 2006/05/11 | 899 | 900 | 895 | 895 | 20,000 |
| 2006/05/10 | 899 | 902 | 898 | 898 | 24,000 |
| 2006/05/09 | 901 | 904 | 898 | 898 | 27,000 |
| 2006/05/08 | 912 | 912 | 900 | 903 | 52,000 |
| 2006/05/02 | 906 | 913 | 905 | 910 | 7,000 |
| 2006/05/01 | 905 | 908 | 905 | 905 | 11,000 |
| 2006/04/28 | 906 | 907 | 903 | 907 | 16,000 |
| 2006/04/27 | 909 | 910 | 902 | 905 | 18,000 |
| 2006/04/26 | 904 | 911 | 904 | 909 | 18,000 |
| 2006/04/25 | 904 | 908 | 902 | 903 | 14,000 |
| 2006/04/24 | 908 | 909 | 902 | 902 | 34,000 |
| 2006/04/21 | 910 | 920 | 910 | 910 | 22,000 |
| 2006/04/20 | 905 | 912 | 905 | 912 | 19,000 |
| 2006/04/19 | 907 | 913 | 907 | 913 | 10,000 |
| 2006/04/18 | 908 | 910 | 905 | 906 | 13,000 |
| 2006/04/17 | 912 | 912 | 905 | 906 | 21,000 |
| 2006/04/14 | 915 | 918 | 912 | 913 | 78,000 |
| 2006/04/13 | 913 | 915 | 912 | 914 | 13,000 |
| 2006/04/12 | 914 | 915 | 913 | 913 | 20,000 |
| 2006/04/11 | 913 | 924 | 913 | 914 | 23,000 |
| 2006/04/10 | 920 | 920 | 914 | 918 | 12,000 |
| 2006/04/07 | 914 | 922 | 914 | 916 | 16,000 |
| 2006/04/06 | 914 | 923 | 914 | 914 | 18,000 |
| 2006/04/05 | 923 | 923 | 914 | 917 | 40,000 |
| 2006/04/04 | 914 | 923 | 912 | 923 | 26,000 |
| 2006/04/03 | 915 | 915 | 909 | 914 | 29,000 |
| 2006/03/31 | 920 | 920 | 912 | 912 | 37,000 |
| 2006/03/30 | 917 | 920 | 915 | 917 | 11,000 |
| 2006/03/29 | 914 | 920 | 914 | 915 | 9,000 |
| 2006/03/28 | 918 | 919 | 909 | 913 | 38,000 |
| 2006/03/27 | 935 | 939 | 933 | 939 | 89,000 |
| 2006/03/24 | 928 | 934 | 928 | 932 | 46,000 |
| 2006/03/23 | 930 | 930 | 923 | 927 | 41,000 |
| 2006/03/22 | 929 | 929 | 923 | 923 | 26,000 |
| 2006/03/20 | 922 | 926 | 921 | 926 | 28,000 |
| 2006/03/17 | 925 | 925 | 920 | 920 | 16,000 |
| 2006/03/16 | 926 | 927 | 920 | 920 | 20,000 |
| 2006/03/15 | 921 | 930 | 921 | 922 | 34,000 |
| 2006/03/14 | 915 | 925 | 915 | 925 | 44,000 |
| 2006/03/13 | 920 | 920 | 912 | 912 | 25,000 |
| 2006/03/10 | 908 | 917 | 908 | 912 | 64,000 |
| 2006/03/09 | 910 | 915 | 905 | 914 | 23,000 |
| 2006/03/08 | 907 | 907 | 903 | 903 | 30,000 |
| 2006/03/07 | 906 | 915 | 906 | 909 | 38,000 |
| 2006/03/06 | 910 | 912 | 903 | 908 | 61,000 |
| 2006/03/03 | 910 | 913 | 905 | 910 | 41,000 |
| 2006/03/02 | 911 | 915 | 909 | 913 | 15,000 |
| 2006/03/01 | 903 | 915 | 903 | 915 | 25,000 |
| 2006/02/28 | 913 | 914 | 902 | 905 | 87,000 |
| 2006/02/27 | 922 | 922 | 911 | 922 | 70,000 |
| 2006/02/24 | 919 | 919 | 914 | 914 | 25,000 |
| 2006/02/23 | 921 | 921 | 914 | 914 | 30,000 |
| 2006/02/22 | 917 | 927 | 914 | 914 | 33,000 |
| 2006/02/21 | 915 | 926 | 915 | 926 | 23,000 |
| 2006/02/20 | 923 | 926 | 912 | 917 | 66,000 |
| 2006/02/17 | 915 | 923 | 913 | 917 | 68,000 |
| 2006/02/16 | 923 | 923 | 911 | 912 | 60,000 |
| 2006/02/15 | 930 | 931 | 922 | 924 | 31,000 |
| 2006/02/14 | 927 | 928 | 922 | 925 | 30,000 |
| 2006/02/13 | 929 | 930 | 920 | 928 | 24,000 |
| 2006/02/10 | 934 | 934 | 925 | 931 | 22,000 |
| 2006/02/09 | 923 | 925 | 922 | 924 | 26,000 |
| 2006/02/08 | 935 | 935 | 921 | 922 | 32,000 |
| 2006/02/07 | 935 | 935 | 925 | 927 | 26,000 |
| 2006/02/06 | 930 | 934 | 929 | 930 | 64,000 |
| 2006/02/03 | 920 | 929 | 920 | 929 | 30,000 |
| 2006/02/02 | 927 | 928 | 921 | 922 | 21,000 |
| 2006/02/01 | 923 | 927 | 923 | 925 | 21,000 |
| 2006/01/31 | 928 | 930 | 920 | 922 | 49,000 |
| 2006/01/30 | 931 | 932 | 926 | 926 | 55,000 |
| 2006/01/27 | 927 | 933 | 926 | 926 | 24,000 |
| 2006/01/26 | 922 | 926 | 921 | 926 | 18,000 |
| 2006/01/25 | 920 | 928 | 920 | 922 | 17,000 |
| 2006/01/24 | 914 | 928 | 914 | 928 | 17,000 |
| 2006/01/23 | 920 | 925 | 910 | 910 | 33,000 |
| 2006/01/20 | 925 | 931 | 920 | 920 | 29,000 |
| 2006/01/19 | 910 | 935 | 910 | 932 | 37,000 |
| 2006/01/18 | 922 | 924 | 908 | 911 | 54,000 |
| 2006/01/17 | 931 | 935 | 921 | 921 | 34,000 |
| 2006/01/16 | 936 | 943 | 921 | 931 | 55,000 |
| 2006/01/13 | 937 | 945 | 933 | 944 | 63,000 |
| 2006/01/12 | 950 | 950 | 936 | 940 | 81,000 |
| 2006/01/11 | 935 | 935 | 930 | 934 | 49,000 |
| 2006/01/10 | 935 | 935 | 929 | 930 | 70,000 |
| 2006/01/06 | 930 | 934 | 929 | 929 | 64,000 |
| 2006/01/05 | 921 | 929 | 921 | 928 | 50,000 |
| 2006/01/04 | 924 | 924 | 917 | 920 | 23,000 |