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 |
|---|---|---|---|---|---|
| 1994/12/29 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 |
| 1994/12/27 | 1,860 | 1,860 | 1,860 | 1,860 | 35,000 |
| 1994/12/26 | 1,850 | 1,850 | 1,850 | 1,850 | 55,000 |
| 1994/12/22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1994/12/21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1994/12/20 | 1,800 | 1,830 | 1,800 | 1,830 | 2,000 |
| 1994/12/19 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1994/12/14 | 1,860 | 1,880 | 1,850 | 1,860 | 4,000 |
| 1994/12/13 | 1,880 | 1,880 | 1,860 | 1,860 | 19,000 |
| 1994/12/12 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1994/12/08 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1994/12/07 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 |
| 1994/12/06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1994/12/05 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1994/12/02 | 1,730 | 1,760 | 1,730 | 1,760 | 3,000 |
| 1994/12/01 | 1,740 | 1,740 | 1,740 | 1,740 | 30,000 |
| 1994/11/28 | 1,580 | 1,620 | 1,580 | 1,620 | 21,000 |
| 1994/11/22 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 |
| 1994/11/21 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 |
| 1994/11/17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1994/11/16 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1994/11/14 | 1,480 | 1,480 | 1,480 | 1,480 | 300,000 |
| 1994/11/11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1994/11/10 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 |
| 1994/10/31 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1994/10/26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1994/10/25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1994/10/24 | 1,480 | 1,480 | 1,470 | 1,470 | 20,000 |
| 1994/10/18 | 1,500 | 1,500 | 1,470 | 1,470 | 2,000 |
| 1994/10/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/10/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/10/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/10/03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1994/09/30 | 1,450 | 1,450 | 1,440 | 1,450 | 9,000 |
| 1994/09/29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1994/09/28 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1994/09/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/09/26 | 1,500 | 1,500 | 1,490 | 1,500 | 28,000 |
| 1994/09/22 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1994/09/21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1994/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1994/09/19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1994/09/16 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1994/09/12 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 |
| 1994/09/07 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 |
| 1994/09/06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1994/09/05 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1994/09/01 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1994/08/31 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1994/08/25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1994/08/24 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 |
| 1994/08/23 | 1,910 | 1,910 | 1,890 | 1,890 | 2,000 |
| 1994/08/19 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 |
| 1994/08/18 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1994/08/17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1994/08/16 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 |
| 1994/08/11 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1994/08/10 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1994/08/09 | 1,840 | 1,870 | 1,840 | 1,870 | 5,000 |
| 1994/08/02 | 1,790 | 1,810 | 1,790 | 1,810 | 6,000 |
| 1994/08/01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1994/07/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1994/07/26 | 1,800 | 1,800 | 1,800 | 1,800 | 20,000 |
| 1994/07/25 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1994/07/22 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1994/07/21 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1994/07/20 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 |
| 1994/07/15 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 |
| 1994/07/14 | 1,770 | 1,780 | 1,770 | 1,780 | 302,000 |
| 1994/07/13 | 1,800 | 1,800 | 1,770 | 1,770 | 302,000 |
| 1994/07/11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1994/07/07 | 1,720 | 1,750 | 1,720 | 1,750 | 11,000 |
| 1994/07/06 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1994/07/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/07/04 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 |
| 1994/07/01 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1994/06/30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1994/06/29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1994/06/27 | 1,700 | 1,700 | 1,700 | 1,700 | 20,000 |
| 1994/06/24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1994/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1994/06/22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1994/06/21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1994/06/20 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 |
| 1994/06/15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1994/06/13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1994/06/10 | 1,750 | 1,750 | 1,720 | 1,720 | 8,000 |
| 1994/06/03 | 1,780 | 1,780 | 1,720 | 1,720 | 3,000 |
| 1994/06/01 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 |
| 1994/05/30 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 |
| 1994/05/27 | 1,720 | 1,780 | 1,720 | 1,780 | 6,000 |
| 1994/05/26 | 1,800 | 1,800 | 1,790 | 1,790 | 8,000 |
| 1994/05/25 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 |
| 1994/05/24 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1994/05/23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1994/05/19 | 1,900 | 1,900 | 1,870 | 1,870 | 2,000 |
| 1994/05/18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1994/05/17 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 |
| 1994/05/13 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1994/05/11 | 1,940 | 1,940 | 1,900 | 1,900 | 3,000 |
| 1994/05/06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1994/05/02 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 |
| 1994/04/27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/04/26 | 1,940 | 1,940 | 1,940 | 1,940 | 16,000 |
| 1994/04/12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/04/11 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/04/06 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1994/04/04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/03/31 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 |
| 1994/03/30 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 |
| 1994/03/28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/03/24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1994/03/23 | 1,960 | 1,960 | 1,960 | 1,960 | 6,000 |
| 1994/03/22 | 1,980 | 1,980 | 1,980 | 1,980 | 15,000 |
| 1994/03/18 | 2,000 | 2,000 | 1,970 | 2,000 | 4,000 |
| 1994/03/17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994/03/15 | 2,060 | 2,060 | 1,970 | 1,970 | 11,000 |
| 1994/03/14 | 2,040 | 2,060 | 2,040 | 2,060 | 7,000 |
| 1994/03/11 | 2,040 | 2,040 | 2,040 | 2,040 | 12,000 |
| 1994/03/10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994/03/09 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
| 1994/03/08 | 2,100 | 2,100 | 2,060 | 2,060 | 4,000 |
| 1994/03/07 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 |
| 1994/03/03 | 2,000 | 2,000 | 1,980 | 1,980 | 90,000 |
| 1994/03/02 | 2,000 | 2,000 | 2,000 | 2,000 | 93,000 |
| 1994/03/01 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 1994/02/28 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1994/02/25 | 2,000 | 2,000 | 1,970 | 1,970 | 5,000 |
| 1994/02/23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994/02/22 | 1,980 | 1,980 | 1,980 | 1,980 | 15,000 |
| 1994/02/17 | 1,960 | 1,970 | 1,950 | 1,950 | 4,000 |
| 1994/02/15 | 1,980 | 1,980 | 1,940 | 1,940 | 5,000 |
| 1994/02/14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994/02/08 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 |
| 1994/02/07 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1994/02/04 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1994/02/03 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1994/02/02 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1994/02/01 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 |
| 1994/01/28 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1994/01/27 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1994/01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994/01/24 | 2,050 | 2,050 | 2,050 | 2,050 | 14,000 |
| 1994/01/20 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 |
| 1994/01/14 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
| 1994/01/13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1994/01/12 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 |
| 1994/01/10 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1994/01/06 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |