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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,416 | 1,424 | 1,400 | 1,414 | 21,200 |
| 2018/12/27 | 1,353 | 1,426 | 1,353 | 1,419 | 28,800 |
| 2018/12/26 | 1,350 | 1,350 | 1,303 | 1,313 | 37,400 |
| 2018/12/25 | 1,269 | 1,271 | 1,223 | 1,230 | 31,700 |
| 2018/12/21 | 1,332 | 1,343 | 1,283 | 1,290 | 43,600 |
| 2018/12/20 | 1,396 | 1,401 | 1,356 | 1,356 | 22,100 |
| 2018/12/19 | 1,408 | 1,420 | 1,393 | 1,402 | 22,100 |
| 2018/12/18 | 1,476 | 1,476 | 1,412 | 1,418 | 23,200 |
| 2018/12/17 | 1,477 | 1,485 | 1,460 | 1,480 | 14,300 |
| 2018/12/14 | 1,507 | 1,507 | 1,470 | 1,472 | 36,400 |
| 2018/12/13 | 1,483 | 1,496 | 1,473 | 1,487 | 23,800 |
| 2018/12/12 | 1,468 | 1,479 | 1,455 | 1,473 | 24,400 |
| 2018/12/11 | 1,498 | 1,499 | 1,453 | 1,453 | 18,200 |
| 2018/12/10 | 1,527 | 1,530 | 1,496 | 1,513 | 35,800 |
| 2018/12/07 | 1,496 | 1,538 | 1,493 | 1,527 | 27,200 |
| 2018/12/06 | 1,524 | 1,535 | 1,498 | 1,507 | 25,500 |
| 2018/12/05 | 1,515 | 1,546 | 1,509 | 1,536 | 37,800 |
| 2018/12/04 | 1,568 | 1,578 | 1,521 | 1,529 | 23,300 |
| 2018/12/03 | 1,587 | 1,587 | 1,551 | 1,580 | 19,500 |
| 2018/11/30 | 1,595 | 1,595 | 1,563 | 1,582 | 26,200 |
| 2018/11/29 | 1,619 | 1,619 | 1,574 | 1,595 | 22,000 |
| 2018/11/28 | 1,553 | 1,608 | 1,553 | 1,587 | 30,100 |
| 2018/11/27 | 1,529 | 1,553 | 1,522 | 1,543 | 19,500 |
| 2018/11/26 | 1,503 | 1,536 | 1,503 | 1,515 | 12,300 |
| 2018/11/22 | 1,521 | 1,527 | 1,488 | 1,518 | 20,500 |
| 2018/11/21 | 1,504 | 1,510 | 1,487 | 1,493 | 16,600 |
| 2018/11/20 | 1,506 | 1,546 | 1,506 | 1,534 | 15,700 |
| 2018/11/19 | 1,543 | 1,552 | 1,522 | 1,533 | 18,200 |
| 2018/11/16 | 1,541 | 1,543 | 1,511 | 1,539 | 17,000 |
| 2018/11/15 | 1,524 | 1,530 | 1,515 | 1,523 | 21,800 |
| 2018/11/14 | 1,594 | 1,594 | 1,538 | 1,542 | 22,100 |
| 2018/11/13 | 1,573 | 1,594 | 1,572 | 1,582 | 24,000 |
| 2018/11/12 | 1,624 | 1,640 | 1,610 | 1,622 | 13,400 |
| 2018/11/09 | 1,582 | 1,648 | 1,582 | 1,636 | 31,200 |
| 2018/11/08 | 1,560 | 1,581 | 1,554 | 1,572 | 15,500 |
| 2018/11/07 | 1,604 | 1,605 | 1,528 | 1,535 | 46,700 |
| 2018/11/06 | 1,556 | 1,605 | 1,556 | 1,604 | 46,200 |
| 2018/11/05 | 1,505 | 1,539 | 1,505 | 1,522 | 29,100 |
| 2018/11/02 | 1,458 | 1,508 | 1,456 | 1,505 | 28,500 |
| 2018/11/01 | 1,442 | 1,496 | 1,442 | 1,478 | 36,000 |
| 2018/10/31 | 1,540 | 1,540 | 1,422 | 1,423 | 77,200 |
| 2018/10/30 | 1,530 | 1,562 | 1,501 | 1,557 | 52,600 |
| 2018/10/29 | 1,560 | 1,560 | 1,516 | 1,517 | 23,000 |
| 2018/10/26 | 1,536 | 1,559 | 1,528 | 1,533 | 25,200 |
| 2018/10/25 | 1,557 | 1,564 | 1,519 | 1,521 | 22,300 |
| 2018/10/24 | 1,562 | 1,592 | 1,562 | 1,584 | 14,400 |
| 2018/10/23 | 1,591 | 1,591 | 1,547 | 1,547 | 18,800 |
| 2018/10/22 | 1,582 | 1,604 | 1,570 | 1,591 | 15,000 |
| 2018/10/19 | 1,580 | 1,609 | 1,576 | 1,588 | 23,700 |
| 2018/10/18 | 1,606 | 1,612 | 1,584 | 1,586 | 17,300 |
| 2018/10/17 | 1,581 | 1,612 | 1,574 | 1,606 | 18,600 |
| 2018/10/16 | 1,556 | 1,585 | 1,554 | 1,568 | 22,000 |
| 2018/10/15 | 1,613 | 1,615 | 1,530 | 1,546 | 48,200 |
| 2018/10/12 | 1,662 | 1,672 | 1,611 | 1,613 | 25,900 |
| 2018/10/11 | 1,655 | 1,701 | 1,654 | 1,662 | 42,800 |
| 2018/10/10 | 1,692 | 1,710 | 1,681 | 1,681 | 16,100 |
| 2018/10/09 | 1,743 | 1,743 | 1,690 | 1,700 | 22,200 |
| 2018/10/05 | 1,716 | 1,765 | 1,707 | 1,753 | 40,800 |
| 2018/10/04 | 1,711 | 1,725 | 1,688 | 1,716 | 21,600 |
| 2018/10/03 | 1,740 | 1,740 | 1,707 | 1,707 | 21,000 |
| 2018/10/02 | 1,682 | 1,741 | 1,682 | 1,732 | 26,400 |
| 2018/10/01 | 1,708 | 1,708 | 1,664 | 1,686 | 24,100 |
| 2018/09/28 | 1,716 | 1,723 | 1,704 | 1,708 | 18,600 |
| 2018/09/27 | 1,773 | 1,777 | 1,705 | 1,706 | 34,100 |
| 2018/09/26 | 1,787 | 1,795 | 1,767 | 1,787 | 53,400 |
| 2018/09/25 | 1,790 | 1,821 | 1,782 | 1,816 | 183,200 |
| 2018/09/21 | 1,746 | 1,793 | 1,745 | 1,793 | 62,200 |
| 2018/09/20 | 1,733 | 1,746 | 1,717 | 1,737 | 39,000 |
| 2018/09/19 | 1,705 | 1,743 | 1,702 | 1,743 | 38,900 |
| 2018/09/18 | 1,643 | 1,715 | 1,640 | 1,705 | 29,500 |
| 2018/09/14 | 1,642 | 1,667 | 1,633 | 1,642 | 51,100 |
| 2018/09/13 | 1,616 | 1,642 | 1,616 | 1,642 | 15,100 |
| 2018/09/12 | 1,630 | 1,636 | 1,596 | 1,616 | 33,100 |
| 2018/09/11 | 1,640 | 1,646 | 1,626 | 1,636 | 13,100 |
| 2018/09/10 | 1,593 | 1,634 | 1,593 | 1,631 | 18,200 |
| 2018/09/07 | 1,600 | 1,600 | 1,575 | 1,589 | 21,100 |
| 2018/09/06 | 1,640 | 1,640 | 1,592 | 1,600 | 24,500 |
| 2018/09/05 | 1,666 | 1,667 | 1,642 | 1,644 | 43,400 |
| 2018/09/04 | 1,680 | 1,693 | 1,665 | 1,666 | 12,400 |
| 2018/09/03 | 1,665 | 1,683 | 1,652 | 1,681 | 17,000 |
| 2018/08/31 | 1,668 | 1,670 | 1,652 | 1,652 | 19,700 |
| 2018/08/30 | 1,721 | 1,729 | 1,664 | 1,668 | 20,200 |
| 2018/08/29 | 1,693 | 1,718 | 1,677 | 1,710 | 19,400 |
| 2018/08/28 | 1,682 | 1,686 | 1,664 | 1,669 | 11,500 |
| 2018/08/27 | 1,643 | 1,674 | 1,643 | 1,672 | 8,200 |
| 2018/08/24 | 1,628 | 1,650 | 1,615 | 1,643 | 8,700 |
| 2018/08/23 | 1,580 | 1,621 | 1,580 | 1,609 | 16,900 |
| 2018/08/22 | 1,590 | 1,594 | 1,569 | 1,587 | 16,900 |
| 2018/08/21 | 1,610 | 1,610 | 1,590 | 1,590 | 19,600 |
| 2018/08/20 | 1,632 | 1,647 | 1,617 | 1,617 | 8,000 |
| 2018/08/17 | 1,640 | 1,640 | 1,628 | 1,635 | 13,100 |
| 2018/08/16 | 1,664 | 1,664 | 1,634 | 1,640 | 17,900 |
| 2018/08/15 | 1,675 | 1,712 | 1,658 | 1,665 | 13,500 |
| 2018/08/14 | 1,657 | 1,695 | 1,657 | 1,692 | 13,100 |
| 2018/08/13 | 1,720 | 1,720 | 1,650 | 1,657 | 31,700 |
| 2018/08/10 | 1,748 | 1,750 | 1,717 | 1,717 | 20,500 |
| 2018/08/09 | 1,760 | 1,760 | 1,736 | 1,739 | 17,900 |
| 2018/08/08 | 1,769 | 1,775 | 1,753 | 1,758 | 28,800 |
| 2018/08/07 | 1,770 | 1,779 | 1,723 | 1,779 | 46,400 |
| 2018/08/06 | 1,788 | 1,804 | 1,766 | 1,766 | 48,800 |
| 2018/08/03 | 1,781 | 1,790 | 1,768 | 1,788 | 17,300 |
| 2018/08/02 | 1,816 | 1,833 | 1,776 | 1,779 | 24,100 |
| 2018/08/01 | 1,818 | 1,821 | 1,801 | 1,808 | 14,300 |
| 2018/07/31 | 1,826 | 1,828 | 1,802 | 1,816 | 21,600 |
| 2018/07/30 | 1,832 | 1,839 | 1,808 | 1,826 | 11,100 |
| 2018/07/27 | 1,834 | 1,860 | 1,826 | 1,845 | 22,700 |
| 2018/07/26 | 1,820 | 1,836 | 1,797 | 1,828 | 17,400 |
| 2018/07/25 | 1,806 | 1,806 | 1,782 | 1,788 | 6,400 |
| 2018/07/24 | 1,807 | 1,823 | 1,799 | 1,806 | 9,800 |
| 2018/07/23 | 1,797 | 1,825 | 1,789 | 1,793 | 13,500 |
| 2018/07/20 | 1,800 | 1,814 | 1,800 | 1,809 | 5,500 |
| 2018/07/19 | 1,808 | 1,818 | 1,794 | 1,799 | 8,500 |
| 2018/07/18 | 1,826 | 1,830 | 1,803 | 1,819 | 11,900 |
| 2018/07/17 | 1,775 | 1,828 | 1,772 | 1,818 | 26,700 |
| 2018/07/13 | 1,767 | 1,772 | 1,758 | 1,770 | 7,000 |
| 2018/07/12 | 1,755 | 1,769 | 1,750 | 1,758 | 13,800 |
| 2018/07/11 | 1,752 | 1,763 | 1,751 | 1,753 | 17,900 |
| 2018/07/10 | 1,769 | 1,792 | 1,750 | 1,750 | 42,100 |
| 2018/07/09 | 1,756 | 1,769 | 1,751 | 1,766 | 14,300 |
| 2018/07/06 | 1,778 | 1,790 | 1,750 | 1,762 | 21,100 |
| 2018/07/05 | 1,780 | 1,800 | 1,754 | 1,766 | 33,300 |
| 2018/07/04 | 1,751 | 1,780 | 1,751 | 1,780 | 15,300 |
| 2018/07/03 | 1,776 | 1,788 | 1,753 | 1,758 | 23,900 |
| 2018/07/02 | 1,817 | 1,821 | 1,763 | 1,766 | 27,600 |
| 2018/06/29 | 1,815 | 1,819 | 1,792 | 1,817 | 20,100 |
| 2018/06/28 | 1,831 | 1,831 | 1,799 | 1,815 | 19,000 |
| 2018/06/27 | 1,793 | 1,842 | 1,783 | 1,838 | 19,500 |
| 2018/06/26 | 1,794 | 1,799 | 1,775 | 1,793 | 15,800 |
| 2018/06/25 | 1,857 | 1,857 | 1,786 | 1,797 | 32,700 |
| 2018/06/22 | 1,831 | 1,897 | 1,803 | 1,873 | 69,400 |
| 2018/06/21 | 1,835 | 1,856 | 1,823 | 1,830 | 12,200 |
| 2018/06/20 | 1,840 | 1,847 | 1,813 | 1,839 | 18,100 |
| 2018/06/19 | 1,860 | 1,863 | 1,823 | 1,838 | 15,700 |
| 2018/06/18 | 1,880 | 1,880 | 1,855 | 1,865 | 11,100 |
| 2018/06/15 | 1,850 | 1,889 | 1,846 | 1,889 | 35,600 |
| 2018/06/14 | 1,834 | 1,855 | 1,834 | 1,850 | 16,200 |
| 2018/06/13 | 1,820 | 1,853 | 1,820 | 1,851 | 14,000 |
| 2018/06/12 | 1,825 | 1,837 | 1,814 | 1,833 | 10,400 |
| 2018/06/11 | 1,810 | 1,823 | 1,810 | 1,817 | 10,100 |
| 2018/06/08 | 1,810 | 1,820 | 1,803 | 1,812 | 28,900 |
| 2018/06/07 | 1,813 | 1,824 | 1,807 | 1,821 | 21,900 |
| 2018/06/06 | 1,815 | 1,815 | 1,799 | 1,807 | 11,100 |
| 2018/06/05 | 1,804 | 1,817 | 1,799 | 1,817 | 24,200 |
| 2018/06/04 | 1,788 | 1,819 | 1,788 | 1,816 | 21,300 |
| 2018/06/01 | 1,778 | 1,798 | 1,771 | 1,787 | 14,100 |
| 2018/05/31 | 1,794 | 1,795 | 1,779 | 1,782 | 18,100 |
| 2018/05/30 | 1,782 | 1,794 | 1,781 | 1,788 | 7,900 |
| 2018/05/29 | 1,789 | 1,810 | 1,789 | 1,802 | 9,100 |
| 2018/05/28 | 1,781 | 1,788 | 1,770 | 1,782 | 10,500 |
| 2018/05/25 | 1,792 | 1,792 | 1,771 | 1,775 | 5,400 |
| 2018/05/24 | 1,801 | 1,801 | 1,776 | 1,790 | 8,100 |
| 2018/05/23 | 1,801 | 1,810 | 1,789 | 1,808 | 9,300 |
| 2018/05/22 | 1,828 | 1,828 | 1,791 | 1,805 | 7,700 |
| 2018/05/21 | 1,799 | 1,836 | 1,794 | 1,836 | 19,300 |
| 2018/05/18 | 1,785 | 1,812 | 1,777 | 1,810 | 9,700 |
| 2018/05/17 | 1,790 | 1,790 | 1,776 | 1,785 | 11,900 |
| 2018/05/16 | 1,795 | 1,798 | 1,774 | 1,786 | 11,700 |
| 2018/05/15 | 1,792 | 1,805 | 1,790 | 1,803 | 11,000 |
| 2018/05/14 | 1,788 | 1,790 | 1,781 | 1,786 | 9,500 |
| 2018/05/11 | 1,765 | 1,791 | 1,765 | 1,784 | 15,300 |
| 2018/05/10 | 1,772 | 1,772 | 1,758 | 1,765 | 15,000 |
| 2018/05/09 | 1,818 | 1,828 | 1,755 | 1,757 | 53,000 |
| 2018/05/08 | 1,850 | 1,884 | 1,826 | 1,858 | 30,500 |
| 2018/05/07 | 1,845 | 1,860 | 1,820 | 1,858 | 36,800 |
| 2018/05/02 | 1,819 | 1,846 | 1,819 | 1,845 | 14,700 |
| 2018/05/01 | 1,814 | 1,828 | 1,808 | 1,826 | 20,900 |
| 2018/04/27 | 1,790 | 1,818 | 1,790 | 1,814 | 15,500 |
| 2018/04/26 | 1,810 | 1,810 | 1,793 | 1,809 | 12,400 |
| 2018/04/25 | 1,780 | 1,809 | 1,773 | 1,808 | 17,300 |
| 2018/04/24 | 1,765 | 1,777 | 1,760 | 1,776 | 10,500 |
| 2018/04/23 | 1,779 | 1,779 | 1,762 | 1,770 | 5,600 |
| 2018/04/20 | 1,787 | 1,792 | 1,770 | 1,778 | 9,000 |
| 2018/04/19 | 1,798 | 1,798 | 1,775 | 1,793 | 7,500 |
| 2018/04/18 | 1,788 | 1,797 | 1,772 | 1,791 | 9,900 |
| 2018/04/17 | 1,791 | 1,796 | 1,771 | 1,782 | 6,400 |
| 2018/04/16 | 1,750 | 1,796 | 1,744 | 1,795 | 11,900 |
| 2018/04/13 | 1,776 | 1,779 | 1,731 | 1,761 | 22,800 |
| 2018/04/12 | 1,772 | 1,776 | 1,751 | 1,776 | 12,500 |
| 2018/04/11 | 1,768 | 1,770 | 1,747 | 1,766 | 23,400 |
| 2018/04/10 | 1,798 | 1,811 | 1,769 | 1,778 | 12,600 |
| 2018/04/09 | 1,805 | 1,806 | 1,788 | 1,801 | 10,200 |
| 2018/04/06 | 1,832 | 1,832 | 1,803 | 1,803 | 22,900 |
| 2018/04/05 | 1,810 | 1,837 | 1,802 | 1,832 | 29,800 |
| 2018/04/04 | 1,752 | 1,807 | 1,752 | 1,801 | 23,400 |
| 2018/04/03 | 1,757 | 1,762 | 1,741 | 1,753 | 20,200 |
| 2018/04/02 | 1,819 | 1,819 | 1,769 | 1,773 | 16,400 |
| 2018/03/30 | 1,788 | 1,829 | 1,780 | 1,819 | 26,600 |
| 2018/03/29 | 1,793 | 1,799 | 1,753 | 1,778 | 23,000 |
| 2018/03/28 | 1,793 | 1,804 | 1,755 | 1,768 | 42,300 |
| 2018/03/27 | 1,786 | 1,852 | 1,786 | 1,848 | 94,300 |
| 2018/03/26 | 1,751 | 1,787 | 1,737 | 1,784 | 45,300 |
| 2018/03/23 | 1,803 | 1,803 | 1,751 | 1,756 | 44,200 |
| 2018/03/22 | 1,814 | 1,826 | 1,804 | 1,818 | 27,600 |
| 2018/03/20 | 1,815 | 1,816 | 1,800 | 1,814 | 19,200 |
| 2018/03/19 | 1,822 | 1,830 | 1,795 | 1,821 | 25,600 |
| 2018/03/16 | 1,820 | 1,847 | 1,807 | 1,844 | 36,400 |
| 2018/03/15 | 1,813 | 1,819 | 1,795 | 1,809 | 18,000 |
| 2018/03/14 | 1,810 | 1,825 | 1,797 | 1,822 | 27,000 |
| 2018/03/13 | 1,785 | 1,812 | 1,782 | 1,808 | 18,400 |
| 2018/03/12 | 1,773 | 1,786 | 1,771 | 1,783 | 10,800 |
| 2018/03/09 | 1,788 | 1,788 | 1,757 | 1,762 | 27,000 |
| 2018/03/08 | 1,802 | 1,803 | 1,766 | 1,767 | 19,600 |
| 2018/03/07 | 1,788 | 1,813 | 1,788 | 1,802 | 23,300 |
| 2018/03/06 | 1,767 | 1,789 | 1,767 | 1,788 | 16,800 |
| 2018/03/05 | 1,746 | 1,772 | 1,746 | 1,763 | 28,100 |
| 2018/03/02 | 1,755 | 1,768 | 1,738 | 1,746 | 27,700 |
| 2018/03/01 | 1,785 | 1,786 | 1,761 | 1,768 | 24,500 |
| 2018/02/28 | 1,799 | 1,817 | 1,787 | 1,787 | 17,800 |
| 2018/02/27 | 1,800 | 1,803 | 1,790 | 1,799 | 12,200 |
| 2018/02/26 | 1,795 | 1,802 | 1,782 | 1,796 | 9,700 |
| 2018/02/23 | 1,819 | 1,821 | 1,778 | 1,780 | 13,400 |
| 2018/02/22 | 1,805 | 1,812 | 1,789 | 1,798 | 11,700 |
| 2018/02/21 | 1,807 | 1,826 | 1,802 | 1,815 | 13,100 |
| 2018/02/20 | 1,824 | 1,824 | 1,803 | 1,807 | 8,700 |
| 2018/02/19 | 1,800 | 1,824 | 1,800 | 1,824 | 12,100 |
| 2018/02/16 | 1,770 | 1,809 | 1,770 | 1,782 | 18,900 |
| 2018/02/15 | 1,757 | 1,782 | 1,755 | 1,761 | 19,800 |
| 2018/02/14 | 1,767 | 1,784 | 1,750 | 1,753 | 16,400 |
| 2018/02/13 | 1,795 | 1,808 | 1,762 | 1,767 | 35,000 |
| 2018/02/09 | 1,751 | 1,796 | 1,751 | 1,786 | 27,900 |
| 2018/02/08 | 1,817 | 1,817 | 1,793 | 1,797 | 22,200 |
| 2018/02/07 | 1,780 | 1,836 | 1,775 | 1,777 | 41,500 |
| 2018/02/06 | 1,775 | 1,798 | 1,722 | 1,766 | 57,000 |
| 2018/02/05 | 1,800 | 1,842 | 1,776 | 1,807 | 52,900 |
| 2018/02/02 | 1,841 | 1,850 | 1,827 | 1,841 | 27,500 |
| 2018/02/01 | 1,844 | 1,855 | 1,833 | 1,841 | 26,300 |
| 2018/01/31 | 1,820 | 1,864 | 1,820 | 1,833 | 39,900 |
| 2018/01/30 | 1,835 | 1,843 | 1,819 | 1,819 | 22,500 |
| 2018/01/29 | 1,850 | 1,859 | 1,837 | 1,839 | 19,500 |
| 2018/01/26 | 1,823 | 1,850 | 1,823 | 1,834 | 15,400 |
| 2018/01/25 | 1,840 | 1,847 | 1,815 | 1,815 | 21,800 |
| 2018/01/24 | 1,850 | 1,867 | 1,840 | 1,840 | 20,700 |
| 2018/01/23 | 1,870 | 1,876 | 1,850 | 1,859 | 14,500 |
| 2018/01/22 | 1,860 | 1,864 | 1,852 | 1,857 | 15,800 |
| 2018/01/19 | 1,870 | 1,887 | 1,857 | 1,860 | 15,000 |
| 2018/01/18 | 1,896 | 1,899 | 1,871 | 1,873 | 15,500 |
| 2018/01/17 | 1,883 | 1,890 | 1,870 | 1,880 | 11,900 |
| 2018/01/16 | 1,878 | 1,905 | 1,875 | 1,897 | 8,500 |
| 2018/01/15 | 1,860 | 1,884 | 1,847 | 1,867 | 12,600 |
| 2018/01/12 | 1,885 | 1,889 | 1,861 | 1,862 | 25,000 |
| 2018/01/11 | 1,905 | 1,909 | 1,893 | 1,893 | 17,400 |
| 2018/01/10 | 1,920 | 1,924 | 1,909 | 1,914 | 12,300 |
| 2018/01/09 | 1,943 | 1,955 | 1,922 | 1,928 | 13,600 |
| 2018/01/05 | 1,971 | 1,975 | 1,943 | 1,953 | 67,700 |
| 2018/01/04 | 1,899 | 1,969 | 1,899 | 1,968 | 57,100 |