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 |
|---|---|---|---|---|---|
| 2008/12/30 | 865 | 885 | 865 | 885 | 13,000 |
| 2008/12/29 | 880 | 880 | 865 | 867 | 22,000 |
| 2008/12/26 | 886 | 890 | 880 | 880 | 6,000 |
| 2008/12/25 | 881 | 884 | 876 | 876 | 14,000 |
| 2008/12/24 | 886 | 899 | 870 | 898 | 15,000 |
| 2008/12/22 | 886 | 896 | 886 | 886 | 12,000 |
| 2008/12/19 | 899 | 899 | 881 | 896 | 9,000 |
| 2008/12/18 | 911 | 911 | 900 | 901 | 11,000 |
| 2008/12/17 | 902 | 905 | 897 | 905 | 6,000 |
| 2008/12/16 | 900 | 905 | 896 | 896 | 7,000 |
| 2008/12/15 | 897 | 913 | 891 | 910 | 24,000 |
| 2008/12/12 | 894 | 900 | 887 | 887 | 48,000 |
| 2008/12/11 | 914 | 914 | 908 | 914 | 29,000 |
| 2008/12/10 | 905 | 913 | 905 | 911 | 29,000 |
| 2008/12/09 | 905 | 905 | 899 | 904 | 31,000 |
| 2008/12/08 | 900 | 900 | 895 | 899 | 20,000 |
| 2008/12/05 | 899 | 900 | 890 | 890 | 42,000 |
| 2008/12/04 | 889 | 900 | 889 | 899 | 37,000 |
| 2008/12/03 | 880 | 891 | 875 | 890 | 29,000 |
| 2008/12/02 | 892 | 892 | 875 | 875 | 20,000 |
| 2008/12/01 | 898 | 898 | 883 | 893 | 22,000 |
| 2008/11/28 | 876 | 876 | 865 | 872 | 30,000 |
| 2008/11/27 | 873 | 883 | 871 | 880 | 32,000 |
| 2008/11/26 | 876 | 880 | 872 | 880 | 13,000 |
| 2008/11/25 | 875 | 884 | 871 | 875 | 19,000 |
| 2008/11/21 | 870 | 880 | 865 | 868 | 28,000 |
| 2008/11/20 | 886 | 887 | 870 | 887 | 20,000 |
| 2008/11/19 | 886 | 886 | 872 | 876 | 11,000 |
| 2008/11/18 | 888 | 888 | 868 | 887 | 11,000 |
| 2008/11/17 | 868 | 888 | 868 | 878 | 9,000 |
| 2008/11/14 | 891 | 891 | 871 | 880 | 12,000 |
| 2008/11/13 | 872 | 872 | 862 | 871 | 13,000 |
| 2008/11/12 | 890 | 890 | 880 | 882 | 5,000 |
| 2008/11/11 | 899 | 899 | 880 | 882 | 10,000 |
| 2008/11/10 | 905 | 910 | 880 | 889 | 17,000 |
| 2008/11/07 | 899 | 899 | 875 | 885 | 15,000 |
| 2008/11/06 | 902 | 902 | 901 | 902 | 8,000 |
| 2008/11/05 | 898 | 902 | 893 | 902 | 45,000 |
| 2008/11/04 | 881 | 898 | 880 | 898 | 27,000 |
| 2008/10/31 | 879 | 880 | 871 | 880 | 13,000 |
| 2008/10/30 | 875 | 880 | 860 | 860 | 16,000 |
| 2008/10/29 | 840 | 856 | 840 | 855 | 11,000 |
| 2008/10/28 | 830 | 830 | 804 | 830 | 26,000 |
| 2008/10/27 | 822 | 833 | 822 | 824 | 9,000 |
| 2008/10/24 | 848 | 848 | 830 | 830 | 10,000 |
| 2008/10/23 | 830 | 851 | 821 | 851 | 8,000 |
| 2008/10/22 | 859 | 861 | 835 | 835 | 17,000 |
| 2008/10/21 | 880 | 885 | 880 | 880 | 10,000 |
| 2008/10/20 | 861 | 880 | 860 | 880 | 13,000 |
| 2008/10/17 | 870 | 870 | 850 | 858 | 14,000 |
| 2008/10/16 | 850 | 880 | 810 | 860 | 12,000 |
| 2008/10/15 | 871 | 871 | 849 | 850 | 7,000 |
| 2008/10/14 | 881 | 881 | 881 | 881 | 14,000 |
| 2008/10/10 | 871 | 871 | 771 | 781 | 31,000 |
| 2008/10/09 | 879 | 880 | 870 | 870 | 11,000 |
| 2008/10/08 | 894 | 894 | 878 | 885 | 17,000 |
| 2008/10/07 | 897 | 897 | 877 | 890 | 25,000 |
| 2008/10/06 | 903 | 903 | 890 | 900 | 39,000 |
| 2008/10/03 | 900 | 900 | 891 | 900 | 6,000 |
| 2008/10/02 | 901 | 903 | 900 | 903 | 8,000 |
| 2008/10/01 | 900 | 900 | 893 | 900 | 8,000 |
| 2008/09/30 | 891 | 901 | 891 | 891 | 16,000 |
| 2008/09/29 | 889 | 901 | 889 | 901 | 8,000 |
| 2008/09/26 | 904 | 904 | 885 | 885 | 34,000 |
| 2008/09/25 | 901 | 903 | 900 | 903 | 14,000 |
| 2008/09/24 | 914 | 917 | 908 | 917 | 22,000 |
| 2008/09/22 | 911 | 915 | 907 | 909 | 16,000 |
| 2008/09/19 | 910 | 913 | 905 | 911 | 37,000 |
| 2008/09/18 | 904 | 909 | 903 | 905 | 12,000 |
| 2008/09/17 | 912 | 912 | 904 | 904 | 12,000 |
| 2008/09/16 | 905 | 905 | 901 | 903 | 13,000 |
| 2008/09/12 | 912 | 912 | 905 | 909 | 26,000 |
| 2008/09/11 | 910 | 910 | 904 | 910 | 15,000 |
| 2008/09/10 | 903 | 908 | 902 | 908 | 18,000 |
| 2008/09/09 | 905 | 905 | 902 | 904 | 15,000 |
| 2008/09/08 | 904 | 907 | 902 | 905 | 13,000 |
| 2008/09/05 | 905 | 908 | 902 | 902 | 50,000 |
| 2008/09/04 | 907 | 908 | 905 | 905 | 6,000 |
| 2008/09/03 | 904 | 907 | 904 | 907 | 11,000 |
| 2008/09/02 | 904 | 905 | 902 | 904 | 13,000 |
| 2008/09/01 | 907 | 907 | 902 | 902 | 18,000 |
| 2008/08/29 | 906 | 906 | 901 | 906 | 25,000 |
| 2008/08/28 | 901 | 904 | 901 | 903 | 8,000 |
| 2008/08/27 | 902 | 902 | 901 | 902 | 11,000 |
| 2008/08/26 | 907 | 908 | 907 | 908 | 4,000 |
| 2008/08/25 | 901 | 908 | 901 | 908 | 9,000 |
| 2008/08/22 | 905 | 905 | 900 | 905 | 14,000 |
| 2008/08/21 | 906 | 906 | 901 | 901 | 3,000 |
| 2008/08/20 | 900 | 906 | 900 | 906 | 6,000 |
| 2008/08/19 | 902 | 902 | 900 | 900 | 15,000 |
| 2008/08/18 | 904 | 910 | 901 | 910 | 12,000 |
| 2008/08/15 | 907 | 907 | 900 | 902 | 13,000 |
| 2008/08/14 | 905 | 907 | 900 | 902 | 9,000 |
| 2008/08/13 | 900 | 901 | 900 | 900 | 8,000 |
| 2008/08/12 | 902 | 903 | 900 | 900 | 5,000 |
| 2008/08/11 | 901 | 903 | 901 | 902 | 8,000 |
| 2008/08/08 | 902 | 909 | 900 | 909 | 11,000 |
| 2008/08/07 | 911 | 920 | 900 | 901 | 26,000 |
| 2008/08/06 | 915 | 920 | 915 | 919 | 64,000 |
| 2008/08/05 | 913 | 915 | 913 | 915 | 15,000 |
| 2008/08/04 | 906 | 915 | 903 | 905 | 10,000 |
| 2008/08/01 | 910 | 917 | 905 | 905 | 20,000 |
| 2008/07/31 | 907 | 910 | 906 | 910 | 25,000 |
| 2008/07/30 | 906 | 906 | 905 | 906 | 8,000 |
| 2008/07/29 | 900 | 902 | 895 | 902 | 19,000 |
| 2008/07/28 | 903 | 903 | 900 | 900 | 13,000 |
| 2008/07/25 | 906 | 907 | 902 | 902 | 13,000 |
| 2008/07/24 | 904 | 906 | 902 | 906 | 11,000 |
| 2008/07/23 | 902 | 904 | 901 | 902 | 19,000 |
| 2008/07/22 | 904 | 904 | 900 | 904 | 16,000 |
| 2008/07/18 | 904 | 905 | 900 | 900 | 12,000 |
| 2008/07/17 | 904 | 905 | 904 | 905 | 2,000 |
| 2008/07/16 | 904 | 904 | 903 | 904 | 4,000 |
| 2008/07/15 | 903 | 903 | 899 | 900 | 12,000 |
| 2008/07/14 | 904 | 904 | 900 | 900 | 15,000 |
| 2008/07/11 | 904 | 904 | 901 | 904 | 13,000 |
| 2008/07/10 | 905 | 905 | 901 | 901 | 20,000 |
| 2008/07/09 | 901 | 904 | 901 | 901 | 14,000 |
| 2008/07/08 | 901 | 901 | 900 | 901 | 16,000 |
| 2008/07/07 | 905 | 905 | 901 | 905 | 38,000 |
| 2008/07/04 | 901 | 905 | 900 | 905 | 27,000 |
| 2008/07/03 | 901 | 903 | 900 | 902 | 15,000 |
| 2008/07/02 | 901 | 903 | 900 | 902 | 13,000 |
| 2008/07/01 | 904 | 905 | 903 | 905 | 8,000 |
| 2008/06/30 | 909 | 909 | 904 | 904 | 17,000 |
| 2008/06/27 | 900 | 904 | 900 | 904 | 10,000 |
| 2008/06/26 | 904 | 908 | 900 | 907 | 12,000 |
| 2008/06/25 | 900 | 909 | 900 | 909 | 11,000 |
| 2008/06/24 | 899 | 900 | 899 | 900 | 4,000 |
| 2008/06/23 | 897 | 905 | 896 | 897 | 10,000 |
| 2008/06/20 | 901 | 901 | 898 | 899 | 6,000 |
| 2008/06/19 | 906 | 906 | 898 | 898 | 7,000 |
| 2008/06/18 | 903 | 908 | 903 | 908 | 10,000 |
| 2008/06/17 | 903 | 903 | 900 | 900 | 4,000 |
| 2008/06/16 | 897 | 901 | 897 | 901 | 8,000 |
| 2008/06/13 | 896 | 898 | 895 | 897 | 38,000 |
| 2008/06/12 | 906 | 909 | 896 | 906 | 46,000 |
| 2008/06/11 | 900 | 901 | 900 | 900 | 8,000 |
| 2008/06/10 | 900 | 901 | 900 | 900 | 6,000 |
| 2008/06/09 | 900 | 905 | 895 | 900 | 15,000 |
| 2008/06/06 | 905 | 907 | 903 | 903 | 9,000 |
| 2008/06/05 | 909 | 910 | 904 | 905 | 32,000 |
| 2008/06/04 | 905 | 909 | 903 | 909 | 12,000 |
| 2008/06/03 | 904 | 905 | 900 | 900 | 12,000 |
| 2008/06/02 | 907 | 908 | 904 | 904 | 11,000 |
| 2008/05/30 | 902 | 907 | 902 | 902 | 10,000 |
| 2008/05/29 | 908 | 908 | 902 | 907 | 6,000 |
| 2008/05/28 | 904 | 904 | 900 | 900 | 8,000 |
| 2008/05/27 | 901 | 909 | 900 | 909 | 9,000 |
| 2008/05/26 | 905 | 905 | 891 | 891 | 30,000 |
| 2008/05/23 | 908 | 908 | 906 | 907 | 9,000 |
| 2008/05/22 | 910 | 915 | 909 | 914 | 12,000 |
| 2008/05/21 | 918 | 918 | 910 | 910 | 14,000 |
| 2008/05/20 | 918 | 918 | 913 | 913 | 11,000 |
| 2008/05/19 | 920 | 923 | 913 | 914 | 16,000 |
| 2008/05/16 | 922 | 922 | 912 | 912 | 11,000 |
| 2008/05/15 | 918 | 920 | 914 | 917 | 16,000 |
| 2008/05/14 | 918 | 919 | 908 | 918 | 22,000 |
| 2008/05/13 | 910 | 918 | 908 | 918 | 7,000 |
| 2008/05/12 | 909 | 920 | 905 | 920 | 13,000 |
| 2008/05/09 | 910 | 910 | 905 | 908 | 6,000 |
| 2008/05/08 | 919 | 920 | 911 | 911 | 13,000 |
| 2008/05/07 | 919 | 920 | 913 | 913 | 35,000 |
| 2008/05/02 | 915 | 919 | 915 | 919 | 8,000 |
| 2008/05/01 | 918 | 918 | 911 | 912 | 3,000 |
| 2008/04/30 | 919 | 919 | 911 | 911 | 12,000 |
| 2008/04/28 | 913 | 919 | 913 | 919 | 9,000 |
| 2008/04/25 | 917 | 917 | 907 | 914 | 9,000 |
| 2008/04/24 | 911 | 911 | 910 | 910 | 3,000 |
| 2008/04/23 | 905 | 911 | 899 | 910 | 21,000 |
| 2008/04/22 | 905 | 907 | 905 | 907 | 9,000 |
| 2008/04/21 | 911 | 911 | 906 | 907 | 9,000 |
| 2008/04/18 | 915 | 915 | 908 | 911 | 6,000 |
| 2008/04/17 | 907 | 912 | 907 | 911 | 9,000 |
| 2008/04/16 | 913 | 915 | 906 | 906 | 7,000 |
| 2008/04/15 | 908 | 911 | 907 | 910 | 7,000 |
| 2008/04/14 | 917 | 917 | 906 | 908 | 8,000 |
| 2008/04/11 | 911 | 917 | 910 | 910 | 10,000 |
| 2008/04/10 | 916 | 919 | 912 | 913 | 13,000 |
| 2008/04/09 | 921 | 921 | 921 | 921 | 3,000 |
| 2008/04/08 | 916 | 924 | 916 | 918 | 10,000 |
| 2008/04/07 | 922 | 924 | 917 | 917 | 33,000 |
| 2008/04/04 | 917 | 924 | 917 | 922 | 7,000 |
| 2008/04/03 | 924 | 924 | 918 | 924 | 15,000 |
| 2008/04/02 | 921 | 925 | 918 | 918 | 15,000 |
| 2008/04/01 | 913 | 920 | 912 | 918 | 17,000 |
| 2008/03/31 | 920 | 922 | 908 | 911 | 18,000 |
| 2008/03/28 | 913 | 924 | 905 | 905 | 17,000 |
| 2008/03/27 | 905 | 913 | 905 | 913 | 6,000 |
| 2008/03/26 | 911 | 912 | 900 | 906 | 12,000 |
| 2008/03/25 | 923 | 935 | 922 | 934 | 15,000 |
| 2008/03/24 | 930 | 930 | 920 | 921 | 23,000 |
| 2008/03/21 | 914 | 925 | 914 | 925 | 12,000 |
| 2008/03/19 | 915 | 923 | 914 | 914 | 9,000 |
| 2008/03/18 | 912 | 917 | 912 | 914 | 7,000 |
| 2008/03/17 | 907 | 914 | 907 | 913 | 8,000 |
| 2008/03/14 | 910 | 917 | 908 | 908 | 40,000 |
| 2008/03/13 | 914 | 915 | 909 | 909 | 13,000 |
| 2008/03/12 | 917 | 917 | 916 | 917 | 6,000 |
| 2008/03/11 | 923 | 923 | 910 | 918 | 10,000 |
| 2008/03/10 | 911 | 918 | 911 | 918 | 8,000 |
| 2008/03/07 | 905 | 941 | 905 | 934 | 39,000 |
| 2008/03/06 | 909 | 912 | 908 | 912 | 11,000 |
| 2008/03/05 | 904 | 916 | 904 | 909 | 17,000 |
| 2008/03/04 | 908 | 908 | 906 | 907 | 17,000 |
| 2008/03/03 | 907 | 915 | 906 | 908 | 11,000 |
| 2008/02/29 | 911 | 915 | 906 | 906 | 17,000 |
| 2008/02/28 | 907 | 912 | 907 | 912 | 5,000 |
| 2008/02/27 | 908 | 911 | 906 | 906 | 8,000 |
| 2008/02/26 | 922 | 922 | 909 | 909 | 14,000 |
| 2008/02/25 | 910 | 922 | 910 | 922 | 23,000 |
| 2008/02/22 | 908 | 920 | 908 | 915 | 7,000 |
| 2008/02/21 | 908 | 919 | 906 | 918 | 18,000 |
| 2008/02/20 | 911 | 917 | 908 | 908 | 7,000 |
| 2008/02/19 | 913 | 920 | 911 | 911 | 8,000 |
| 2008/02/18 | 918 | 920 | 918 | 918 | 9,000 |
| 2008/02/15 | 920 | 920 | 909 | 913 | 12,000 |
| 2008/02/14 | 911 | 920 | 911 | 920 | 13,000 |
| 2008/02/13 | 917 | 917 | 909 | 909 | 11,000 |
| 2008/02/12 | 909 | 919 | 907 | 917 | 4,000 |
| 2008/02/08 | 910 | 910 | 906 | 909 | 4,000 |
| 2008/02/07 | 903 | 910 | 903 | 904 | 10,000 |
| 2008/02/06 | 918 | 919 | 902 | 904 | 21,000 |
| 2008/02/05 | 918 | 920 | 918 | 918 | 21,000 |
| 2008/02/04 | 908 | 918 | 908 | 918 | 8,000 |
| 2008/02/01 | 917 | 918 | 910 | 918 | 6,000 |
| 2008/01/31 | 911 | 918 | 905 | 918 | 24,000 |
| 2008/01/30 | 908 | 908 | 901 | 907 | 3,000 |
| 2008/01/29 | 908 | 909 | 898 | 908 | 10,000 |
| 2008/01/28 | 900 | 908 | 900 | 908 | 10,000 |
| 2008/01/25 | 905 | 908 | 902 | 908 | 15,000 |
| 2008/01/24 | 890 | 902 | 890 | 902 | 7,000 |
| 2008/01/23 | 898 | 900 | 888 | 900 | 11,000 |
| 2008/01/22 | 888 | 900 | 880 | 900 | 18,000 |
| 2008/01/21 | 904 | 905 | 890 | 890 | 8,000 |
| 2008/01/18 | 899 | 906 | 891 | 906 | 13,000 |
| 2008/01/17 | 900 | 905 | 900 | 905 | 11,000 |
| 2008/01/16 | 888 | 899 | 880 | 899 | 15,000 |
| 2008/01/15 | 897 | 898 | 891 | 891 | 19,000 |
| 2008/01/11 | 904 | 904 | 897 | 899 | 12,000 |
| 2008/01/10 | 897 | 905 | 896 | 905 | 5,000 |
| 2008/01/09 | 897 | 903 | 895 | 903 | 22,000 |
| 2008/01/08 | 916 | 916 | 897 | 897 | 17,000 |
| 2008/01/07 | 915 | 918 | 915 | 916 | 50,000 |
| 2008/01/04 | 918 | 918 | 906 | 915 | 11,000 |