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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,390 | 1,390 | 1,360 | 1,360 | 6,000 |
| 1995/12/28 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/12/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/12/26 | 1,380 | 1,380 | 1,380 | 1,380 | 29,000 |
| 1995/12/22 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 |
| 1995/12/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/12/20 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 |
| 1995/12/19 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1995/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/12/15 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 |
| 1995/12/12 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 |
| 1995/12/11 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 |
| 1995/12/08 | 1,280 | 1,280 | 1,260 | 1,260 | 12,000 |
| 1995/12/07 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1995/12/06 | 1,340 | 1,340 | 1,320 | 1,340 | 4,000 |
| 1995/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/12/04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/12/01 | 1,370 | 1,390 | 1,370 | 1,390 | 8,000 |
| 1995/11/30 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1995/11/29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1995/11/27 | 1,340 | 1,360 | 1,340 | 1,360 | 12,000 |
| 1995/11/24 | 1,370 | 1,370 | 1,360 | 1,360 | 20,000 |
| 1995/11/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1995/11/20 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 |
| 1995/11/17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1995/11/16 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1995/11/09 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 |
| 1995/11/07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1995/11/06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/11/01 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1995/10/31 | 1,330 | 1,360 | 1,330 | 1,360 | 2,000 |
| 1995/10/30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1995/10/27 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 |
| 1995/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | 20,000 |
| 1995/10/20 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1995/10/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/10/18 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1995/10/17 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1995/10/12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1995/09/29 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 |
| 1995/09/27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1995/09/25 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 |
| 1995/09/21 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 |
| 1995/09/19 | 1,400 | 1,440 | 1,400 | 1,440 | 6,000 |
| 1995/09/14 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 |
| 1995/09/13 | 1,380 | 1,420 | 1,380 | 1,420 | 6,000 |
| 1995/09/08 | 1,340 | 1,340 | 1,340 | 1,340 | 19,000 |
| 1995/09/07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/09/06 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 |
| 1995/09/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/09/01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/08/31 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1995/08/30 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 |
| 1995/08/29 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1995/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 |
| 1995/08/24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1995/08/23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/08/22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/08/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/08/17 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 |
| 1995/08/16 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1995/08/15 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1995/08/14 | 1,400 | 1,430 | 1,390 | 1,430 | 9,000 |
| 1995/08/11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/08/10 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 |
| 1995/08/09 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1995/08/08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/08/04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1995/08/03 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 |
| 1995/08/02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/08/01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/07/31 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 1995/07/28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1995/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/07/24 | 1,340 | 1,370 | 1,340 | 1,370 | 28,000 |
| 1995/07/21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/07/19 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 |
| 1995/07/17 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 1995/07/14 | 1,370 | 1,380 | 1,370 | 1,380 | 12,000 |
| 1995/07/13 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 |
| 1995/07/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/07/03 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1995/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/06/28 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1995/06/27 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1995/06/26 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 |
| 1995/06/23 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1995/06/20 | 1,010 | 1,010 | 1,000 | 1,000 | 302,000 |
| 1995/06/16 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1995/06/15 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1995/06/14 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1995/06/05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/06/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/05/31 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 |
| 1995/05/30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/05/25 | 1,320 | 1,320 | 1,320 | 1,320 | 23,000 |
| 1995/05/24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/05/23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1995/05/19 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 |
| 1995/05/16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1995/05/12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/05/11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/05/02 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 1995/04/28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1995/04/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/04/25 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1995/04/24 | 1,240 | 1,250 | 1,240 | 1,240 | 41,000 |
| 1995/04/21 | 1,230 | 1,230 | 1,200 | 1,210 | 9,000 |
| 1995/04/20 | 1,260 | 1,260 | 1,230 | 1,230 | 11,000 |
| 1995/04/14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/04/11 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1995/04/07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1995/04/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/04/05 | 1,250 | 1,250 | 1,220 | 1,230 | 6,000 |
| 1995/03/31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/03/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/03/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1995/03/27 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 |
| 1995/03/24 | 1,450 | 1,460 | 1,400 | 1,400 | 22,000 |
| 1995/03/23 | 1,460 | 1,480 | 1,430 | 1,460 | 42,000 |
| 1995/03/22 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 |
| 1995/03/20 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1995/03/17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1995/03/15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1995/03/14 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
| 1995/03/08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1995/03/07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1995/02/28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1995/02/27 | 1,810 | 1,810 | 1,810 | 1,810 | 16,000 |
| 1995/02/23 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1995/02/22 | 1,850 | 1,850 | 1,850 | 1,850 | 700,000 |
| 1995/02/21 | 1,840 | 1,850 | 1,840 | 1,850 | 551,000 |
| 1995/02/20 | 1,850 | 1,850 | 1,840 | 1,840 | 1,101,000 |
| 1995/02/17 | 1,800 | 1,850 | 1,800 | 1,850 | 3,000 |
| 1995/02/15 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1995/02/14 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1995/02/10 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1995/02/09 | 1,870 | 1,870 | 1,840 | 1,840 | 4,000 |
| 1995/02/08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1995/02/01 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1995/01/31 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1995/01/30 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 |
| 1995/01/27 | 1,840 | 1,840 | 1,840 | 1,840 | 16,000 |
| 1995/01/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1995/01/24 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1995/01/23 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1995/01/19 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1995/01/17 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1995/01/11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1995/01/10 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1995/01/09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |