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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1987/12/26 | 1,020 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1987/12/25 | 1,030 | 1,030 | 1,010 | 1,020 | 19,000 |
| 1987/12/24 | 1,040 | 1,050 | 1,030 | 1,040 | 60,000 |
| 1987/12/23 | 1,030 | 1,040 | 1,030 | 1,040 | 21,000 |
| 1987/12/22 | 1,030 | 1,030 | 1,010 | 1,020 | 7,000 |
| 1987/12/21 | 1,020 | 1,040 | 1,020 | 1,040 | 15,000 |
| 1987/12/18 | 1,020 | 1,050 | 1,020 | 1,030 | 60,000 |
| 1987/12/17 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1987/12/16 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 |
| 1987/12/15 | 1,020 | 1,030 | 1,020 | 1,030 | 47,000 |
| 1987/12/14 | 1,030 | 1,030 | 1,010 | 1,010 | 33,000 |
| 1987/12/11 | 1,010 | 1,020 | 1,000 | 1,020 | 40,000 |
| 1987/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1987/12/09 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1987/12/08 | 1,030 | 1,030 | 1,010 | 1,030 | 12,000 |
| 1987/12/07 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1987/12/05 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 |
| 1987/12/04 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1987/12/03 | 1,040 | 1,050 | 1,040 | 1,040 | 41,000 |
| 1987/12/02 | 1,030 | 1,050 | 1,030 | 1,040 | 33,000 |
| 1987/12/01 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 |
| 1987/11/30 | 1,000 | 1,040 | 999 | 1,030 | 50,000 |
| 1987/11/28 | 1,000 | 1,000 | 997 | 1,000 | 88,000 |
| 1987/11/27 | 999 | 1,000 | 996 | 998 | 70,000 |
| 1987/11/26 | 986 | 999 | 986 | 998 | 37,000 |
| 1987/11/25 | 999 | 999 | 985 | 985 | 19,000 |
| 1987/11/24 | 1,000 | 1,000 | 995 | 999 | 15,000 |
| 1987/11/20 | 990 | 998 | 980 | 998 | 22,000 |
| 1987/11/19 | 987 | 991 | 987 | 988 | 16,000 |
| 1987/11/18 | 950 | 970 | 950 | 954 | 24,000 |
| 1987/11/17 | 979 | 979 | 955 | 955 | 22,000 |
| 1987/11/16 | 959 | 960 | 954 | 960 | 14,000 |
| 1987/11/13 | 990 | 995 | 960 | 969 | 49,000 |
| 1987/11/12 | 971 | 972 | 970 | 970 | 16,000 |
| 1987/11/11 | 990 | 1,000 | 961 | 970 | 62,000 |
| 1987/11/10 | 1,030 | 1,050 | 990 | 990 | 77,000 |
| 1987/11/09 | 999 | 1,050 | 989 | 1,010 | 105,000 |
| 1987/11/07 | 973 | 980 | 972 | 976 | 11,000 |
| 1987/11/06 | 979 | 979 | 965 | 965 | 12,000 |
| 1987/11/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1987/11/04 | 970 | 990 | 970 | 990 | 14,000 |
| 1987/11/02 | 980 | 980 | 970 | 980 | 24,000 |
| 1987/10/31 | 976 | 988 | 976 | 980 | 6,000 |
| 1987/10/30 | 965 | 965 | 960 | 960 | 31,000 |
| 1987/10/29 | 955 | 955 | 955 | 955 | 15,000 |
| 1987/10/28 | 970 | 970 | 955 | 955 | 23,000 |
| 1987/10/27 | 960 | 960 | 937 | 950 | 35,000 |
| 1987/10/26 | 1,000 | 1,020 | 970 | 970 | 35,000 |
| 1987/10/24 | 991 | 1,020 | 991 | 1,020 | 11,000 |
| 1987/10/23 | 999 | 1,000 | 991 | 991 | 23,000 |
| 1987/10/22 | 1,000 | 1,040 | 1,000 | 1,020 | 16,000 |
| 1987/10/21 | 990 | 990 | 990 | 990 | 31,000 |
| 1987/10/19 | 1,070 | 1,080 | 1,070 | 1,070 | 18,000 |
| 1987/10/16 | 1,080 | 1,090 | 1,070 | 1,080 | 16,000 |
| 1987/10/15 | 1,090 | 1,090 | 1,080 | 1,080 | 23,000 |
| 1987/10/14 | 1,090 | 1,100 | 1,050 | 1,100 | 44,000 |
| 1987/10/13 | 1,080 | 1,090 | 1,070 | 1,080 | 22,000 |
| 1987/10/12 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 |
| 1987/10/09 | 1,060 | 1,070 | 1,050 | 1,070 | 12,000 |
| 1987/10/08 | 1,050 | 1,060 | 1,040 | 1,060 | 17,000 |
| 1987/10/07 | 1,040 | 1,050 | 1,020 | 1,050 | 6,000 |
| 1987/10/05 | 1,090 | 1,090 | 1,070 | 1,070 | 12,000 |
| 1987/10/03 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 |
| 1987/10/02 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1987/10/01 | 1,100 | 1,100 | 1,060 | 1,060 | 22,000 |
| 1987/09/30 | 1,040 | 1,100 | 1,030 | 1,050 | 26,000 |
| 1987/09/29 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 1987/09/28 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1987/09/25 | 1,030 | 1,030 | 1,010 | 1,010 | 26,000 |
| 1987/09/24 | 1,050 | 1,070 | 1,040 | 1,040 | 29,000 |
| 1987/09/22 | 1,040 | 1,040 | 1,040 | 1,040 | 17,000 |
| 1987/09/21 | 1,060 | 1,060 | 1,050 | 1,060 | 26,000 |
| 1987/09/18 | 1,070 | 1,070 | 1,050 | 1,060 | 12,000 |
| 1987/09/17 | 1,070 | 1,080 | 1,050 | 1,070 | 20,000 |
| 1987/09/16 | 1,080 | 1,080 | 1,060 | 1,060 | 21,000 |
| 1987/09/14 | 1,070 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1987/09/11 | 1,070 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1987/09/10 | 1,080 | 1,080 | 1,070 | 1,070 | 23,000 |
| 1987/09/09 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1987/09/08 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1987/09/07 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 |
| 1987/09/05 | 1,120 | 1,120 | 1,100 | 1,100 | 30,000 |
| 1987/09/04 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1987/09/03 | 1,120 | 1,120 | 1,100 | 1,100 | 52,000 |
| 1987/09/02 | 1,130 | 1,130 | 1,110 | 1,120 | 43,000 |
| 1987/09/01 | 1,130 | 1,130 | 1,120 | 1,120 | 94,000 |
| 1987/08/31 | 1,100 | 1,120 | 1,100 | 1,100 | 56,000 |
| 1987/08/29 | 1,090 | 1,110 | 1,090 | 1,100 | 39,000 |
| 1987/08/28 | 1,090 | 1,090 | 1,050 | 1,050 | 137,000 |
| 1987/08/27 | 1,100 | 1,110 | 1,090 | 1,100 | 29,000 |
| 1987/08/26 | 1,100 | 1,110 | 1,080 | 1,090 | 152,000 |
| 1987/08/25 | 1,110 | 1,110 | 1,100 | 1,100 | 34,000 |
| 1987/08/24 | 1,100 | 1,110 | 1,100 | 1,110 | 36,000 |
| 1987/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1987/08/21 | 1,100 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1987/08/20 | 1,140 | 1,140 | 1,100 | 1,100 | 56,000 |
| 1987/08/19 | 1,140 | 1,150 | 1,120 | 1,130 | 99,000 |
| 1987/08/18 | 1,130 | 1,150 | 1,130 | 1,140 | 189,000 |
| 1987/08/17 | 1,100 | 1,130 | 1,090 | 1,120 | 197,000 |
| 1987/08/14 | 1,090 | 1,120 | 1,080 | 1,080 | 310,000 |
| 1987/08/13 | 1,070 | 1,090 | 1,070 | 1,090 | 192,000 |
| 1987/08/12 | 1,070 | 1,070 | 1,060 | 1,070 | 57,000 |
| 1987/08/10 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 1987/08/07 | 1,060 | 1,060 | 1,050 | 1,050 | 44,000 |
| 1987/08/06 | 1,040 | 1,060 | 1,040 | 1,050 | 66,000 |
| 1987/08/05 | 1,040 | 1,050 | 1,030 | 1,030 | 84,000 |
| 1987/08/04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1987/08/03 | 1,060 | 1,060 | 1,030 | 1,030 | 57,000 |
| 1987/08/01 | 1,050 | 1,060 | 1,040 | 1,040 | 78,000 |
| 1987/07/31 | 1,060 | 1,060 | 1,040 | 1,040 | 27,000 |
| 1987/07/30 | 1,060 | 1,090 | 1,040 | 1,050 | 146,000 |
| 1987/07/29 | 1,020 | 1,060 | 1,020 | 1,060 | 62,000 |
| 1987/07/28 | 1,030 | 1,040 | 1,020 | 1,020 | 39,000 |
| 1987/07/27 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1987/07/25 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1987/07/24 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 |
| 1987/07/23 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 |
| 1987/07/22 | 1,020 | 1,040 | 1,020 | 1,020 | 24,000 |
| 1987/07/21 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 |
| 1987/07/20 | 1,060 | 1,060 | 1,010 | 1,010 | 49,000 |
| 1987/07/17 | 1,060 | 1,060 | 1,030 | 1,050 | 276,000 |
| 1987/07/16 | 1,010 | 1,050 | 1,000 | 1,040 | 83,000 |
| 1987/07/15 | 1,000 | 1,000 | 999 | 999 | 15,000 |
| 1987/07/14 | 1,000 | 1,000 | 980 | 1,000 | 11,000 |
| 1987/07/13 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1987/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1987/07/09 | 985 | 990 | 970 | 970 | 14,000 |
| 1987/07/08 | 990 | 990 | 985 | 985 | 6,000 |
| 1987/07/07 | 1,000 | 1,000 | 990 | 990 | 12,000 |
| 1987/07/06 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1987/07/04 | 1,030 | 1,050 | 1,000 | 1,050 | 46,000 |
| 1987/07/03 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1987/07/02 | 1,020 | 1,050 | 1,020 | 1,030 | 17,000 |
| 1987/07/01 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1987/06/30 | 1,070 | 1,070 | 1,020 | 1,040 | 32,000 |
| 1987/06/29 | 1,100 | 1,100 | 1,050 | 1,070 | 55,000 |
| 1987/06/27 | 1,100 | 1,120 | 1,080 | 1,110 | 64,000 |
| 1987/06/26 | 1,080 | 1,100 | 1,070 | 1,100 | 137,000 |
| 1987/06/25 | 1,060 | 1,080 | 1,050 | 1,080 | 193,000 |
| 1987/06/24 | 1,040 | 1,050 | 1,030 | 1,040 | 65,000 |
| 1987/06/23 | 1,040 | 1,050 | 1,030 | 1,030 | 52,000 |
| 1987/06/22 | 1,080 | 1,080 | 1,050 | 1,050 | 60,000 |
| 1987/06/19 | 1,080 | 1,110 | 1,040 | 1,050 | 206,000 |
| 1987/06/18 | 1,050 | 1,070 | 1,030 | 1,070 | 65,000 |
| 1987/06/17 | 1,040 | 1,080 | 1,030 | 1,060 | 41,000 |
| 1987/06/16 | 1,030 | 1,050 | 1,020 | 1,050 | 15,000 |
| 1987/06/15 | 1,050 | 1,050 | 1,010 | 1,020 | 61,000 |
| 1987/06/12 | 1,050 | 1,050 | 1,030 | 1,050 | 76,000 |
| 1987/06/11 | 1,140 | 1,150 | 1,070 | 1,090 | 122,000 |
| 1987/06/10 | 1,060 | 1,140 | 1,040 | 1,140 | 138,000 |
| 1987/06/09 | 1,050 | 1,090 | 1,030 | 1,040 | 129,000 |
| 1987/06/08 | 1,040 | 1,050 | 1,030 | 1,030 | 65,000 |
| 1987/06/06 | 990 | 1,070 | 970 | 1,070 | 115,000 |
| 1987/06/05 | 992 | 992 | 970 | 980 | 47,000 |
| 1987/06/04 | 920 | 990 | 920 | 990 | 145,000 |
| 1987/06/03 | 920 | 930 | 910 | 910 | 77,000 |
| 1987/06/02 | 900 | 930 | 900 | 920 | 25,000 |
| 1987/06/01 | 900 | 900 | 890 | 900 | 17,000 |
| 1987/05/30 | 895 | 895 | 895 | 895 | 9,000 |
| 1987/05/29 | 900 | 900 | 899 | 899 | 8,000 |
| 1987/05/28 | 920 | 920 | 910 | 920 | 6,000 |
| 1987/05/27 | 920 | 930 | 920 | 920 | 26,000 |
| 1987/05/26 | 920 | 920 | 920 | 920 | 3,000 |
| 1987/05/25 | 920 | 930 | 920 | 930 | 22,000 |
| 1987/05/23 | 885 | 886 | 881 | 886 | 13,000 |
| 1987/05/22 | 885 | 885 | 880 | 880 | 26,000 |
| 1987/05/21 | 900 | 900 | 880 | 880 | 16,000 |
| 1987/05/20 | 900 | 900 | 890 | 890 | 13,000 |
| 1987/05/19 | 920 | 931 | 920 | 930 | 53,000 |
| 1987/05/18 | 895 | 900 | 880 | 880 | 29,000 |
| 1987/05/15 | 875 | 875 | 869 | 875 | 16,000 |
| 1987/05/14 | 855 | 870 | 855 | 870 | 6,000 |
| 1987/05/13 | 860 | 860 | 860 | 860 | 1,000 |
| 1987/05/12 | 850 | 860 | 850 | 850 | 14,000 |
| 1987/05/11 | 841 | 845 | 830 | 845 | 16,000 |
| 1987/05/08 | 829 | 840 | 829 | 840 | 13,000 |
| 1987/05/07 | 830 | 830 | 821 | 830 | 20,000 |
| 1987/05/06 | 840 | 840 | 840 | 840 | 11,000 |
| 1987/05/02 | 831 | 831 | 831 | 831 | 2,000 |
| 1987/05/01 | 830 | 830 | 830 | 830 | 6,000 |
| 1987/04/30 | 839 | 839 | 828 | 829 | 4,000 |
| 1987/04/28 | 860 | 860 | 850 | 850 | 9,000 |
| 1987/04/27 | 858 | 858 | 850 | 850 | 12,000 |
| 1987/04/25 | 839 | 840 | 828 | 838 | 18,000 |
| 1987/04/24 | 838 | 838 | 838 | 838 | 26,000 |
| 1987/04/23 | 825 | 828 | 821 | 828 | 9,000 |
| 1987/04/22 | 831 | 840 | 820 | 820 | 35,000 |
| 1987/04/21 | 855 | 860 | 830 | 830 | 30,000 |
| 1987/04/20 | 854 | 860 | 854 | 860 | 57,000 |
| 1987/04/17 | 850 | 855 | 850 | 855 | 7,000 |
| 1987/04/16 | 820 | 850 | 820 | 850 | 41,000 |
| 1987/04/14 | 861 | 861 | 860 | 860 | 5,000 |
| 1987/04/09 | 880 | 880 | 880 | 880 | 2,000 |
| 1987/04/08 | 880 | 880 | 879 | 879 | 35,000 |
| 1987/04/07 | 885 | 885 | 885 | 885 | 3,000 |
| 1987/04/06 | 882 | 882 | 882 | 882 | 5,000 |
| 1987/04/04 | 850 | 850 | 850 | 850 | 28,000 |
| 1987/04/03 | 855 | 872 | 850 | 850 | 33,000 |
| 1987/04/02 | 855 | 855 | 850 | 855 | 9,000 |
| 1987/04/01 | 868 | 868 | 868 | 868 | 2,000 |
| 1987/03/31 | 868 | 868 | 868 | 868 | 7,000 |
| 1987/03/30 | 900 | 900 | 900 | 900 | 3,000 |
| 1987/03/27 | 925 | 925 | 920 | 920 | 18,000 |
| 1987/03/26 | 900 | 903 | 890 | 900 | 23,000 |
| 1987/03/25 | 899 | 910 | 899 | 905 | 21,000 |
| 1987/03/24 | 900 | 905 | 899 | 899 | 9,000 |
| 1987/03/23 | 900 | 910 | 899 | 908 | 28,000 |
| 1987/03/20 | 899 | 900 | 899 | 900 | 2,000 |
| 1987/03/19 | 909 | 909 | 909 | 909 | 2,000 |
| 1987/03/18 | 910 | 910 | 910 | 910 | 2,000 |
| 1987/03/17 | 931 | 931 | 920 | 920 | 12,000 |
| 1987/03/16 | 930 | 930 | 928 | 930 | 7,000 |
| 1987/03/13 | 900 | 931 | 900 | 930 | 14,000 |
| 1987/03/12 | 880 | 900 | 880 | 900 | 14,000 |
| 1987/03/11 | 870 | 880 | 870 | 880 | 3,000 |
| 1987/03/10 | 881 | 881 | 880 | 880 | 11,000 |
| 1987/03/09 | 900 | 900 | 900 | 900 | 2,000 |
| 1987/03/06 | 890 | 900 | 890 | 900 | 5,000 |
| 1987/03/05 | 890 | 900 | 890 | 890 | 3,000 |
| 1987/03/04 | 880 | 890 | 875 | 890 | 8,000 |
| 1987/03/03 | 890 | 900 | 880 | 880 | 11,000 |
| 1987/03/02 | 880 | 880 | 870 | 870 | 5,000 |
| 1987/02/28 | 900 | 900 | 896 | 900 | 4,000 |
| 1987/02/27 | 900 | 900 | 896 | 896 | 4,000 |
| 1987/02/26 | 900 | 900 | 900 | 900 | 3,000 |
| 1987/02/25 | 900 | 920 | 896 | 920 | 10,000 |
| 1987/02/24 | 900 | 900 | 900 | 900 | 15,000 |
| 1987/02/23 | 885 | 900 | 885 | 895 | 18,000 |
| 1987/02/20 | 885 | 905 | 885 | 895 | 14,000 |
| 1987/02/19 | 850 | 855 | 850 | 855 | 15,000 |
| 1987/02/18 | 850 | 850 | 850 | 850 | 23,000 |
| 1987/02/17 | 860 | 860 | 860 | 860 | 2,000 |
| 1987/02/16 | 850 | 860 | 850 | 860 | 14,000 |
| 1987/02/13 | 880 | 880 | 870 | 870 | 8,000 |
| 1987/02/12 | 880 | 880 | 875 | 880 | 17,000 |
| 1987/02/10 | 880 | 880 | 880 | 880 | 7,000 |
| 1987/02/09 | 880 | 880 | 880 | 880 | 8,000 |
| 1987/02/07 | 880 | 880 | 880 | 880 | 11,000 |
| 1987/02/06 | 886 | 887 | 885 | 885 | 52,000 |
| 1987/02/05 | 885 | 885 | 885 | 885 | 1,000 |
| 1987/02/04 | 885 | 885 | 885 | 885 | 4,000 |
| 1987/02/03 | 880 | 900 | 880 | 900 | 8,000 |
| 1987/02/02 | 880 | 880 | 880 | 880 | 4,000 |
| 1987/01/31 | 885 | 900 | 885 | 900 | 3,000 |
| 1987/01/30 | 912 | 912 | 900 | 900 | 21,000 |
| 1987/01/29 | 921 | 922 | 920 | 920 | 22,000 |
| 1987/01/28 | 930 | 930 | 925 | 925 | 6,000 |
| 1987/01/27 | 950 | 950 | 940 | 940 | 6,000 |
| 1987/01/26 | 941 | 945 | 940 | 940 | 20,000 |
| 1987/01/23 | 921 | 921 | 921 | 921 | 2,000 |
| 1987/01/22 | 920 | 925 | 920 | 920 | 15,000 |
| 1987/01/21 | 926 | 940 | 920 | 920 | 18,000 |
| 1987/01/20 | 920 | 925 | 920 | 925 | 5,000 |
| 1987/01/19 | 920 | 920 | 920 | 920 | 2,000 |
| 1987/01/14 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/01/13 | 970 | 970 | 950 | 950 | 2,000 |
| 1987/01/12 | 980 | 980 | 970 | 970 | 8,000 |
| 1987/01/08 | 988 | 990 | 980 | 980 | 4,000 |
| 1987/01/07 | 988 | 988 | 988 | 988 | 1,000 |
| 1987/01/06 | 990 | 990 | 990 | 990 | 2,000 |
| 1987/01/05 | 980 | 1,000 | 980 | 1,000 | 13,000 |