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 |
|---|---|---|---|---|---|
| 2003/12/30 | 981 | 999 | 980 | 999 | 6,000 |
| 2003/12/29 | 975 | 991 | 975 | 991 | 9,000 |
| 2003/12/26 | 995 | 995 | 980 | 980 | 9,000 |
| 2003/12/25 | 995 | 995 | 995 | 995 | 2,000 |
| 2003/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2003/12/22 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 2003/12/19 | 999 | 999 | 981 | 981 | 5,000 |
| 2003/12/18 | 999 | 999 | 998 | 998 | 4,000 |
| 2003/12/17 | 985 | 1,000 | 985 | 1,000 | 2,000 |
| 2003/12/16 | 990 | 990 | 985 | 985 | 3,000 |
| 2003/12/15 | 1,000 | 1,005 | 988 | 1,005 | 5,000 |
| 2003/12/12 | 1,014 | 1,014 | 984 | 987 | 62,000 |
| 2003/12/11 | 997 | 998 | 984 | 997 | 10,000 |
| 2003/12/10 | 993 | 995 | 990 | 990 | 17,000 |
| 2003/12/09 | 972 | 992 | 972 | 992 | 13,000 |
| 2003/12/08 | 980 | 980 | 970 | 970 | 33,000 |
| 2003/12/05 | 954 | 980 | 954 | 980 | 20,000 |
| 2003/12/04 | 947 | 959 | 947 | 949 | 3,000 |
| 2003/12/03 | 959 | 959 | 949 | 949 | 7,000 |
| 2003/12/02 | 961 | 961 | 951 | 951 | 9,000 |
| 2003/12/01 | 951 | 951 | 950 | 951 | 17,000 |
| 2003/11/28 | 950 | 950 | 940 | 950 | 9,000 |
| 2003/11/27 | 949 | 951 | 940 | 951 | 8,000 |
| 2003/11/26 | 950 | 950 | 950 | 950 | 6,000 |
| 2003/11/25 | 950 | 950 | 939 | 949 | 6,000 |
| 2003/11/21 | 954 | 954 | 950 | 950 | 6,000 |
| 2003/11/20 | 913 | 950 | 910 | 950 | 19,000 |
| 2003/11/19 | 941 | 941 | 912 | 923 | 6,000 |
| 2003/11/18 | 970 | 970 | 931 | 940 | 15,000 |
| 2003/11/17 | 960 | 972 | 950 | 950 | 7,000 |
| 2003/11/14 | 966 | 980 | 966 | 980 | 11,000 |
| 2003/11/13 | 971 | 971 | 933 | 950 | 26,000 |
| 2003/11/12 | 979 | 979 | 961 | 961 | 6,000 |
| 2003/11/11 | 980 | 980 | 957 | 980 | 14,000 |
| 2003/11/10 | 959 | 959 | 957 | 957 | 4,000 |
| 2003/11/07 | 961 | 961 | 956 | 956 | 9,000 |
| 2003/11/06 | 961 | 963 | 955 | 955 | 11,000 |
| 2003/11/05 | 983 | 983 | 961 | 965 | 37,000 |
| 2003/11/04 | 975 | 983 | 963 | 983 | 20,000 |
| 2003/10/31 | 977 | 977 | 968 | 968 | 12,000 |
| 2003/10/30 | 966 | 969 | 965 | 967 | 10,000 |
| 2003/10/29 | 961 | 971 | 961 | 971 | 7,000 |
| 2003/10/28 | 962 | 990 | 961 | 961 | 6,000 |
| 2003/10/27 | 970 | 972 | 955 | 962 | 10,000 |
| 2003/10/24 | 970 | 970 | 951 | 951 | 12,000 |
| 2003/10/23 | 987 | 988 | 970 | 970 | 27,000 |
| 2003/10/22 | 990 | 990 | 986 | 987 | 20,000 |
| 2003/10/21 | 994 | 1,000 | 990 | 992 | 11,000 |
| 2003/10/20 | 999 | 999 | 995 | 999 | 6,000 |
| 2003/10/17 | 991 | 1,001 | 991 | 1,001 | 3,000 |
| 2003/10/16 | 990 | 1,000 | 990 | 1,000 | 7,000 |
| 2003/10/15 | 991 | 996 | 986 | 992 | 14,000 |
| 2003/10/14 | 1,000 | 1,010 | 990 | 991 | 8,000 |
| 2003/10/10 | 997 | 1,002 | 990 | 990 | 41,000 |
| 2003/10/09 | 1,006 | 1,006 | 995 | 996 | 29,000 |
| 2003/10/08 | 1,000 | 1,010 | 1,000 | 1,005 | 7,000 |
| 2003/10/07 | 1,001 | 1,002 | 1,000 | 1,002 | 8,000 |
| 2003/10/06 | 1,020 | 1,020 | 1,000 | 1,004 | 33,000 |
| 2003/10/03 | 1,021 | 1,021 | 1,019 | 1,020 | 21,000 |
| 2003/10/02 | 1,030 | 1,040 | 991 | 1,020 | 21,000 |
| 2003/10/01 | 1,023 | 1,030 | 1,021 | 1,025 | 15,000 |
| 2003/09/30 | 1,002 | 1,002 | 1,000 | 1,001 | 9,000 |
| 2003/09/29 | 1,010 | 1,014 | 990 | 990 | 11,000 |
| 2003/09/26 | 1,015 | 1,029 | 1,015 | 1,015 | 14,000 |
| 2003/09/25 | 1,040 | 1,040 | 1,034 | 1,034 | 6,000 |
| 2003/09/24 | 1,058 | 1,077 | 1,040 | 1,040 | 34,000 |
| 2003/09/22 | 1,010 | 1,039 | 1,010 | 1,039 | 31,000 |
| 2003/09/19 | 1,029 | 1,030 | 1,011 | 1,030 | 22,000 |
| 2003/09/18 | 1,017 | 1,030 | 1,010 | 1,010 | 34,000 |
| 2003/09/17 | 1,020 | 1,020 | 1,016 | 1,019 | 19,000 |
| 2003/09/16 | 1,038 | 1,038 | 1,010 | 1,025 | 24,000 |
| 2003/09/12 | 1,041 | 1,041 | 1,015 | 1,018 | 66,000 |
| 2003/09/11 | 1,028 | 1,028 | 1,020 | 1,021 | 15,000 |
| 2003/09/10 | 1,018 | 1,020 | 1,018 | 1,020 | 17,000 |
| 2003/09/09 | 1,016 | 1,016 | 1,011 | 1,016 | 15,000 |
| 2003/09/08 | 1,019 | 1,019 | 1,011 | 1,011 | 5,000 |
| 2003/09/05 | 1,015 | 1,020 | 1,010 | 1,011 | 41,000 |
| 2003/09/04 | 1,017 | 1,019 | 1,013 | 1,013 | 7,000 |
| 2003/09/03 | 1,018 | 1,018 | 1,006 | 1,014 | 12,000 |
| 2003/09/02 | 1,015 | 1,018 | 1,004 | 1,018 | 48,000 |
| 2003/09/01 | 1,014 | 1,020 | 1,014 | 1,020 | 25,000 |
| 2003/08/29 | 1,011 | 1,019 | 1,011 | 1,019 | 11,000 |
| 2003/08/28 | 1,007 | 1,020 | 1,007 | 1,011 | 23,000 |
| 2003/08/27 | 1,020 | 1,020 | 1,005 | 1,012 | 12,000 |
| 2003/08/26 | 1,013 | 1,013 | 1,003 | 1,004 | 7,000 |
| 2003/08/25 | 1,002 | 1,013 | 1,002 | 1,012 | 12,000 |
| 2003/08/22 | 1,028 | 1,028 | 1,005 | 1,013 | 20,000 |
| 2003/08/21 | 1,009 | 1,050 | 1,009 | 1,048 | 18,000 |
| 2003/08/20 | 1,014 | 1,014 | 1,008 | 1,008 | 4,000 |
| 2003/08/19 | 1,012 | 1,020 | 1,012 | 1,014 | 7,000 |
| 2003/08/18 | 1,027 | 1,027 | 1,012 | 1,012 | 3,000 |
| 2003/08/15 | 1,020 | 1,020 | 1,005 | 1,007 | 4,000 |
| 2003/08/14 | 1,016 | 1,020 | 1,016 | 1,020 | 13,000 |
| 2003/08/13 | 1,012 | 1,016 | 1,012 | 1,016 | 2,000 |
| 2003/08/12 | 1,002 | 1,012 | 1,000 | 1,012 | 9,000 |
| 2003/08/11 | 1,020 | 1,020 | 1,002 | 1,002 | 6,000 |
| 2003/08/08 | 1,040 | 1,040 | 993 | 1,000 | 59,000 |
| 2003/08/07 | 1,014 | 1,060 | 1,012 | 1,060 | 16,000 |
| 2003/08/06 | 1,004 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2003/08/05 | 995 | 1,000 | 995 | 996 | 17,000 |
| 2003/08/04 | 987 | 997 | 987 | 993 | 15,000 |
| 2003/08/01 | 974 | 992 | 974 | 985 | 40,000 |
| 2003/07/31 | 1,020 | 1,039 | 1,004 | 1,004 | 28,000 |
| 2003/07/30 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 |
| 2003/07/29 | 1,041 | 1,041 | 1,011 | 1,011 | 14,000 |
| 2003/07/28 | 1,065 | 1,065 | 1,040 | 1,040 | 13,000 |
| 2003/07/25 | 1,060 | 1,070 | 1,045 | 1,045 | 18,000 |
| 2003/07/24 | 1,083 | 1,083 | 1,047 | 1,070 | 21,000 |
| 2003/07/23 | 1,069 | 1,091 | 1,069 | 1,072 | 13,000 |
| 2003/07/22 | 1,064 | 1,064 | 1,052 | 1,052 | 18,000 |
| 2003/07/18 | 1,090 | 1,090 | 1,061 | 1,062 | 13,000 |
| 2003/07/17 | 1,080 | 1,080 | 1,051 | 1,051 | 17,000 |
| 2003/07/16 | 1,050 | 1,090 | 1,049 | 1,070 | 17,000 |
| 2003/07/15 | 1,030 | 1,050 | 1,030 | 1,048 | 11,000 |
| 2003/07/14 | 1,039 | 1,039 | 1,030 | 1,030 | 17,000 |
| 2003/07/11 | 1,049 | 1,049 | 1,036 | 1,038 | 26,000 |
| 2003/07/10 | 1,028 | 1,035 | 1,028 | 1,035 | 12,000 |
| 2003/07/09 | 1,021 | 1,028 | 1,012 | 1,028 | 14,000 |
| 2003/07/08 | 1,020 | 1,020 | 1,012 | 1,012 | 13,000 |
| 2003/07/07 | 1,006 | 1,017 | 1,006 | 1,011 | 30,000 |
| 2003/07/04 | 995 | 1,010 | 995 | 1,006 | 19,000 |
| 2003/07/03 | 1,002 | 1,010 | 991 | 992 | 18,000 |
| 2003/07/02 | 991 | 999 | 981 | 999 | 15,000 |
| 2003/07/01 | 979 | 980 | 971 | 971 | 15,000 |
| 2003/06/30 | 1,000 | 1,000 | 978 | 992 | 19,000 |
| 2003/06/27 | 969 | 978 | 962 | 978 | 18,000 |
| 2003/06/26 | 962 | 966 | 953 | 966 | 19,000 |
| 2003/06/25 | 950 | 971 | 950 | 962 | 6,000 |
| 2003/06/24 | 951 | 960 | 951 | 951 | 15,000 |
| 2003/06/23 | 953 | 954 | 943 | 950 | 5,000 |
| 2003/06/20 | 959 | 959 | 952 | 953 | 6,000 |
| 2003/06/19 | 962 | 971 | 950 | 971 | 19,000 |
| 2003/06/18 | 995 | 995 | 980 | 980 | 10,000 |
| 2003/06/17 | 1,000 | 1,000 | 980 | 980 | 19,000 |
| 2003/06/16 | 971 | 999 | 971 | 999 | 8,000 |
| 2003/06/13 | 980 | 980 | 975 | 975 | 67,000 |
| 2003/06/12 | 955 | 959 | 953 | 954 | 7,000 |
| 2003/06/11 | 949 | 955 | 948 | 952 | 16,000 |
| 2003/06/10 | 940 | 956 | 935 | 956 | 8,000 |
| 2003/06/09 | 951 | 951 | 950 | 950 | 19,000 |
| 2003/06/06 | 950 | 960 | 950 | 951 | 22,000 |
| 2003/06/05 | 936 | 950 | 936 | 950 | 5,000 |
| 2003/06/04 | 955 | 955 | 920 | 920 | 11,000 |
| 2003/06/03 | 960 | 960 | 955 | 955 | 10,000 |
| 2003/06/02 | 958 | 960 | 946 | 960 | 9,000 |
| 2003/05/30 | 950 | 958 | 950 | 958 | 10,000 |
| 2003/05/29 | 950 | 950 | 949 | 950 | 18,000 |
| 2003/05/28 | 930 | 945 | 929 | 933 | 9,000 |
| 2003/05/27 | 935 | 935 | 922 | 922 | 12,000 |
| 2003/05/26 | 917 | 930 | 917 | 930 | 5,000 |
| 2003/05/23 | 931 | 935 | 929 | 935 | 9,000 |
| 2003/05/22 | 925 | 930 | 925 | 930 | 6,000 |
| 2003/05/21 | 923 | 927 | 915 | 915 | 9,000 |
| 2003/05/20 | 924 | 924 | 924 | 924 | 3,000 |
| 2003/05/19 | 915 | 924 | 909 | 924 | 11,000 |
| 2003/05/16 | 935 | 935 | 905 | 905 | 19,000 |
| 2003/05/15 | 934 | 934 | 930 | 930 | 13,000 |
| 2003/05/14 | 930 | 935 | 930 | 935 | 10,000 |
| 2003/05/13 | 924 | 930 | 924 | 926 | 11,000 |
| 2003/05/12 | 934 | 934 | 934 | 934 | 3,000 |
| 2003/05/09 | 929 | 935 | 919 | 935 | 20,000 |
| 2003/05/08 | 935 | 935 | 929 | 929 | 7,000 |
| 2003/05/07 | 939 | 939 | 920 | 935 | 21,000 |
| 2003/05/06 | 913 | 939 | 913 | 939 | 77,000 |
| 2003/05/02 | 910 | 913 | 905 | 913 | 11,000 |
| 2003/05/01 | 920 | 921 | 918 | 920 | 22,000 |
| 2003/04/30 | 914 | 918 | 911 | 918 | 24,000 |
| 2003/04/28 | 905 | 914 | 905 | 914 | 13,000 |
| 2003/04/25 | 909 | 913 | 903 | 903 | 11,000 |
| 2003/04/24 | 910 | 910 | 909 | 909 | 6,000 |
| 2003/04/23 | 903 | 910 | 903 | 903 | 6,000 |
| 2003/04/22 | 914 | 914 | 910 | 913 | 6,000 |
| 2003/04/21 | 910 | 915 | 910 | 915 | 21,000 |
| 2003/04/18 | 901 | 910 | 883 | 883 | 7,000 |
| 2003/04/17 | 893 | 902 | 893 | 900 | 8,000 |
| 2003/04/16 | 914 | 915 | 912 | 913 | 20,000 |
| 2003/04/15 | 910 | 915 | 910 | 914 | 22,000 |
| 2003/04/14 | 910 | 910 | 900 | 900 | 13,000 |
| 2003/04/11 | 886 | 905 | 881 | 886 | 17,000 |
| 2003/04/10 | 915 | 915 | 884 | 899 | 5,000 |
| 2003/04/09 | 876 | 915 | 876 | 915 | 9,000 |
| 2003/04/08 | 921 | 921 | 872 | 872 | 15,000 |
| 2003/04/07 | 915 | 920 | 915 | 920 | 32,000 |
| 2003/04/04 | 901 | 915 | 901 | 915 | 8,000 |
| 2003/04/03 | 910 | 910 | 901 | 901 | 5,000 |
| 2003/04/02 | 899 | 908 | 899 | 906 | 12,000 |
| 2003/04/01 | 909 | 909 | 868 | 868 | 10,000 |
| 2003/03/31 | 933 | 933 | 906 | 915 | 18,000 |
| 2003/03/28 | 930 | 935 | 920 | 935 | 31,000 |
| 2003/03/27 | 924 | 927 | 921 | 926 | 23,000 |
| 2003/03/26 | 883 | 927 | 883 | 927 | 23,000 |
| 2003/03/25 | 920 | 930 | 920 | 930 | 14,000 |
| 2003/03/24 | 903 | 930 | 903 | 930 | 24,000 |
| 2003/03/20 | 890 | 899 | 890 | 899 | 15,000 |
| 2003/03/19 | 886 | 890 | 885 | 890 | 14,000 |
| 2003/03/18 | 888 | 888 | 885 | 886 | 13,000 |
| 2003/03/17 | 858 | 885 | 858 | 885 | 7,000 |
| 2003/03/14 | 845 | 858 | 845 | 858 | 100,000 |
| 2003/03/13 | 890 | 890 | 884 | 888 | 8,000 |
| 2003/03/12 | 841 | 862 | 841 | 862 | 15,000 |
| 2003/03/11 | 850 | 852 | 842 | 852 | 11,000 |
| 2003/03/10 | 846 | 849 | 835 | 849 | 13,000 |
| 2003/03/07 | 850 | 852 | 846 | 846 | 17,000 |
| 2003/03/06 | 850 | 851 | 842 | 842 | 17,000 |
| 2003/03/05 | 850 | 851 | 845 | 850 | 42,000 |
| 2003/03/04 | 850 | 851 | 846 | 851 | 14,000 |
| 2003/03/03 | 839 | 845 | 838 | 845 | 8,000 |
| 2003/02/28 | 850 | 850 | 840 | 840 | 16,000 |
| 2003/02/27 | 842 | 850 | 835 | 850 | 13,000 |
| 2003/02/26 | 841 | 841 | 830 | 831 | 13,000 |
| 2003/02/25 | 840 | 840 | 833 | 836 | 19,000 |
| 2003/02/24 | 857 | 858 | 845 | 845 | 12,000 |
| 2003/02/21 | 865 | 865 | 857 | 857 | 15,000 |
| 2003/02/20 | 850 | 860 | 850 | 860 | 8,000 |
| 2003/02/19 | 852 | 860 | 850 | 851 | 11,000 |
| 2003/02/18 | 843 | 850 | 842 | 847 | 14,000 |
| 2003/02/17 | 847 | 847 | 840 | 843 | 13,000 |
| 2003/02/14 | 844 | 847 | 844 | 846 | 23,000 |
| 2003/02/13 | 845 | 845 | 843 | 843 | 8,000 |
| 2003/02/12 | 838 | 848 | 838 | 840 | 23,000 |
| 2003/02/10 | 848 | 848 | 838 | 838 | 11,000 |
| 2003/02/07 | 840 | 840 | 838 | 838 | 4,000 |
| 2003/02/06 | 846 | 846 | 820 | 820 | 36,000 |
| 2003/02/05 | 846 | 855 | 844 | 845 | 47,000 |
| 2003/02/04 | 830 | 850 | 830 | 844 | 14,000 |
| 2003/02/03 | 820 | 830 | 820 | 830 | 11,000 |
| 2003/01/31 | 830 | 830 | 820 | 820 | 21,000 |
| 2003/01/30 | 828 | 828 | 821 | 821 | 18,000 |
| 2003/01/29 | 840 | 840 | 828 | 828 | 24,000 |
| 2003/01/28 | 832 | 842 | 832 | 834 | 5,000 |
| 2003/01/27 | 830 | 830 | 825 | 830 | 13,000 |
| 2003/01/24 | 824 | 833 | 824 | 825 | 11,000 |
| 2003/01/23 | 821 | 827 | 821 | 824 | 7,000 |
| 2003/01/22 | 831 | 831 | 820 | 821 | 12,000 |
| 2003/01/21 | 839 | 840 | 834 | 840 | 10,000 |
| 2003/01/20 | 849 | 849 | 848 | 849 | 4,000 |
| 2003/01/17 | 836 | 843 | 836 | 836 | 8,000 |
| 2003/01/16 | 845 | 845 | 844 | 844 | 2,000 |
| 2003/01/15 | 848 | 849 | 841 | 847 | 21,000 |
| 2003/01/14 | 845 | 849 | 845 | 848 | 12,000 |
| 2003/01/10 | 844 | 846 | 834 | 846 | 10,000 |
| 2003/01/09 | 830 | 832 | 830 | 832 | 7,000 |
| 2003/01/08 | 850 | 850 | 846 | 846 | 13,000 |
| 2003/01/07 | 850 | 855 | 850 | 855 | 56,000 |
| 2003/01/06 | 840 | 850 | 840 | 850 | 38,000 |