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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,890 | 1,892 | 1,808 | 1,885 | 17,300 |
| 2017/12/28 | 1,887 | 1,896 | 1,881 | 1,890 | 15,300 |
| 2017/12/27 | 1,880 | 1,889 | 1,871 | 1,887 | 12,400 |
| 2017/12/26 | 1,860 | 1,877 | 1,850 | 1,877 | 15,500 |
| 2017/12/25 | 1,853 | 1,873 | 1,849 | 1,868 | 18,600 |
| 2017/12/22 | 1,830 | 1,857 | 1,830 | 1,853 | 13,300 |
| 2017/12/21 | 1,822 | 1,839 | 1,821 | 1,834 | 10,200 |
| 2017/12/20 | 1,830 | 1,839 | 1,824 | 1,829 | 6,900 |
| 2017/12/19 | 1,854 | 1,854 | 1,834 | 1,834 | 8,400 |
| 2017/12/18 | 1,867 | 1,874 | 1,844 | 1,852 | 11,000 |
| 2017/12/15 | 1,870 | 1,871 | 1,847 | 1,867 | 19,800 |
| 2017/12/14 | 1,860 | 1,867 | 1,857 | 1,864 | 17,100 |
| 2017/12/13 | 1,840 | 1,859 | 1,836 | 1,859 | 31,100 |
| 2017/12/12 | 1,857 | 1,858 | 1,824 | 1,833 | 13,600 |
| 2017/12/11 | 1,849 | 1,858 | 1,846 | 1,855 | 30,100 |
| 2017/12/08 | 1,844 | 1,857 | 1,841 | 1,849 | 44,600 |
| 2017/12/07 | 1,812 | 1,857 | 1,808 | 1,844 | 24,700 |
| 2017/12/06 | 1,837 | 1,837 | 1,791 | 1,791 | 24,100 |
| 2017/12/05 | 1,809 | 1,837 | 1,809 | 1,837 | 22,500 |
| 2017/12/04 | 1,830 | 1,846 | 1,750 | 1,809 | 41,700 |
| 2017/12/01 | 1,850 | 1,865 | 1,833 | 1,840 | 33,300 |
| 2017/11/30 | 1,860 | 1,861 | 1,832 | 1,842 | 22,700 |
| 2017/11/29 | 1,820 | 1,862 | 1,820 | 1,860 | 29,500 |
| 2017/11/28 | 1,815 | 1,819 | 1,801 | 1,810 | 19,800 |
| 2017/11/27 | 1,816 | 1,818 | 1,799 | 1,805 | 15,600 |
| 2017/11/24 | 1,800 | 1,806 | 1,777 | 1,799 | 15,100 |
| 2017/11/22 | 1,774 | 1,790 | 1,755 | 1,763 | 15,400 |
| 2017/11/21 | 1,774 | 1,785 | 1,767 | 1,771 | 17,900 |
| 2017/11/20 | 1,750 | 1,780 | 1,750 | 1,774 | 12,800 |
| 2017/11/17 | 1,736 | 1,794 | 1,736 | 1,755 | 20,200 |
| 2017/11/16 | 1,741 | 1,746 | 1,720 | 1,736 | 22,400 |
| 2017/11/15 | 1,794 | 1,794 | 1,745 | 1,746 | 31,600 |
| 2017/11/14 | 1,796 | 1,820 | 1,796 | 1,799 | 21,000 |
| 2017/11/13 | 1,810 | 1,817 | 1,792 | 1,796 | 26,100 |
| 2017/11/10 | 1,810 | 1,833 | 1,810 | 1,817 | 16,300 |
| 2017/11/09 | 1,820 | 1,848 | 1,812 | 1,826 | 28,500 |
| 2017/11/08 | 1,849 | 1,849 | 1,816 | 1,822 | 25,300 |
| 2017/11/07 | 1,820 | 1,849 | 1,816 | 1,833 | 21,100 |
| 2017/11/06 | 1,845 | 1,850 | 1,828 | 1,831 | 29,400 |
| 2017/11/02 | 1,850 | 1,852 | 1,838 | 1,845 | 20,600 |
| 2017/11/01 | 1,868 | 1,868 | 1,846 | 1,857 | 26,900 |
| 2017/10/31 | 1,850 | 1,869 | 1,850 | 1,868 | 26,800 |
| 2017/10/30 | 1,851 | 1,856 | 1,834 | 1,850 | 30,600 |
| 2017/10/27 | 1,850 | 1,851 | 1,839 | 1,849 | 10,700 |
| 2017/10/26 | 1,829 | 1,853 | 1,829 | 1,834 | 16,300 |
| 2017/10/25 | 1,850 | 1,863 | 1,842 | 1,849 | 19,100 |
| 2017/10/24 | 1,852 | 1,877 | 1,846 | 1,865 | 23,900 |
| 2017/10/23 | 1,878 | 1,878 | 1,841 | 1,852 | 13,500 |
| 2017/10/20 | 1,846 | 1,859 | 1,835 | 1,838 | 20,000 |
| 2017/10/19 | 1,869 | 1,869 | 1,845 | 1,852 | 16,100 |
| 2017/10/18 | 1,870 | 1,883 | 1,860 | 1,869 | 17,300 |
| 2017/10/17 | 1,895 | 1,900 | 1,870 | 1,870 | 20,800 |
| 2017/10/16 | 1,910 | 1,928 | 1,904 | 1,907 | 32,800 |
| 2017/10/13 | 1,845 | 1,910 | 1,843 | 1,903 | 42,800 |
| 2017/10/12 | 1,817 | 1,843 | 1,814 | 1,834 | 14,200 |
| 2017/10/11 | 1,813 | 1,816 | 1,803 | 1,814 | 27,400 |
| 2017/10/10 | 1,816 | 1,831 | 1,809 | 1,817 | 13,500 |
| 2017/10/06 | 1,860 | 1,865 | 1,822 | 1,823 | 18,400 |
| 2017/10/05 | 1,890 | 1,898 | 1,862 | 1,865 | 25,600 |
| 2017/10/04 | 1,903 | 1,903 | 1,881 | 1,898 | 22,400 |
| 2017/10/03 | 1,890 | 1,905 | 1,890 | 1,903 | 14,800 |
| 2017/10/02 | 1,870 | 1,891 | 1,870 | 1,890 | 20,500 |
| 2017/09/29 | 1,861 | 1,870 | 1,851 | 1,856 | 15,600 |
| 2017/09/28 | 1,885 | 1,890 | 1,851 | 1,863 | 21,400 |
| 2017/09/27 | 1,948 | 1,948 | 1,883 | 1,886 | 42,100 |
| 2017/09/26 | 1,902 | 1,964 | 1,902 | 1,956 | 125,400 |
| 2017/09/25 | 1,915 | 1,918 | 1,894 | 1,902 | 76,100 |
| 2017/09/22 | 1,926 | 1,926 | 1,875 | 1,899 | 60,400 |
| 2017/09/21 | 1,937 | 1,937 | 1,887 | 1,897 | 88,500 |
| 2017/09/20 | 1,967 | 1,967 | 1,883 | 1,897 | 62,100 |
| 2017/09/19 | 1,955 | 1,972 | 1,943 | 1,969 | 41,300 |
| 2017/09/15 | 1,883 | 1,958 | 1,871 | 1,958 | 57,500 |
| 2017/09/14 | 1,874 | 1,894 | 1,842 | 1,882 | 23,400 |
| 2017/09/13 | 1,854 | 1,887 | 1,854 | 1,877 | 14,900 |
| 2017/09/12 | 1,853 | 1,873 | 1,841 | 1,856 | 21,300 |
| 2017/09/11 | 1,824 | 1,852 | 1,821 | 1,841 | 22,100 |
| 2017/09/08 | 1,814 | 1,827 | 1,808 | 1,812 | 32,400 |
| 2017/09/07 | 1,818 | 1,840 | 1,818 | 1,825 | 12,800 |
| 2017/09/06 | 1,817 | 1,833 | 1,801 | 1,817 | 18,000 |
| 2017/09/05 | 1,828 | 1,847 | 1,810 | 1,812 | 44,400 |
| 2017/09/04 | 1,880 | 1,884 | 1,825 | 1,828 | 26,400 |
| 2017/09/01 | 1,889 | 1,896 | 1,874 | 1,892 | 13,200 |
| 2017/08/31 | 1,870 | 1,885 | 1,866 | 1,883 | 10,800 |
| 2017/08/30 | 1,856 | 1,865 | 1,846 | 1,864 | 13,600 |
| 2017/08/29 | 1,831 | 1,840 | 1,820 | 1,839 | 10,500 |
| 2017/08/28 | 1,830 | 1,845 | 1,824 | 1,834 | 16,300 |
| 2017/08/25 | 1,840 | 1,856 | 1,826 | 1,830 | 9,400 |
| 2017/08/24 | 1,879 | 1,879 | 1,829 | 1,832 | 11,000 |
| 2017/08/23 | 1,885 | 1,889 | 1,848 | 1,868 | 14,500 |
| 2017/08/22 | 1,885 | 1,895 | 1,871 | 1,875 | 8,400 |
| 2017/08/21 | 1,868 | 1,891 | 1,856 | 1,884 | 17,100 |
| 2017/08/18 | 1,850 | 1,878 | 1,839 | 1,867 | 11,800 |
| 2017/08/17 | 1,880 | 1,880 | 1,853 | 1,854 | 7,500 |
| 2017/08/16 | 1,877 | 1,880 | 1,861 | 1,861 | 9,700 |
| 2017/08/15 | 1,880 | 1,898 | 1,865 | 1,881 | 16,400 |
| 2017/08/14 | 1,847 | 1,887 | 1,828 | 1,864 | 19,100 |
| 2017/08/10 | 1,822 | 1,859 | 1,822 | 1,858 | 8,400 |
| 2017/08/09 | 1,838 | 1,840 | 1,803 | 1,821 | 16,200 |
| 2017/08/08 | 1,886 | 1,887 | 1,836 | 1,846 | 13,100 |
| 2017/08/07 | 1,901 | 1,902 | 1,872 | 1,886 | 43,000 |
| 2017/08/04 | 1,850 | 1,901 | 1,842 | 1,901 | 23,900 |
| 2017/08/03 | 1,859 | 1,860 | 1,846 | 1,858 | 17,400 |
| 2017/08/02 | 1,839 | 1,873 | 1,820 | 1,872 | 43,500 |
| 2017/08/01 | 1,760 | 1,800 | 1,736 | 1,797 | 31,100 |
| 2017/07/31 | 1,769 | 1,771 | 1,736 | 1,736 | 24,000 |
| 2017/07/28 | 1,740 | 1,769 | 1,739 | 1,769 | 15,300 |
| 2017/07/27 | 1,753 | 1,761 | 1,741 | 1,743 | 23,600 |
| 2017/07/26 | 1,774 | 1,775 | 1,733 | 1,755 | 23,000 |
| 2017/07/25 | 1,780 | 1,795 | 1,754 | 1,762 | 12,500 |
| 2017/07/24 | 1,762 | 1,796 | 1,762 | 1,783 | 27,700 |
| 2017/07/21 | 1,767 | 1,778 | 1,763 | 1,773 | 14,600 |
| 2017/07/20 | 1,734 | 1,813 | 1,730 | 1,776 | 22,100 |
| 2017/07/19 | 1,730 | 1,756 | 1,720 | 1,744 | 16,900 |
| 2017/07/18 | 1,751 | 1,757 | 1,730 | 1,735 | 16,100 |
| 2017/07/14 | 1,757 | 1,774 | 1,752 | 1,752 | 18,900 |
| 2017/07/13 | 1,811 | 1,813 | 1,757 | 1,757 | 34,300 |
| 2017/07/12 | 1,847 | 1,847 | 1,805 | 1,805 | 22,500 |
| 2017/07/11 | 1,862 | 1,870 | 1,845 | 1,850 | 33,500 |
| 2017/07/10 | 1,851 | 1,869 | 1,848 | 1,862 | 19,300 |
| 2017/07/07 | 1,860 | 1,883 | 1,838 | 1,846 | 24,100 |
| 2017/07/06 | 1,861 | 1,878 | 1,860 | 1,873 | 10,200 |
| 2017/07/05 | 1,879 | 1,887 | 1,862 | 1,871 | 26,100 |
| 2017/07/04 | 1,880 | 1,886 | 1,861 | 1,879 | 17,900 |
| 2017/07/03 | 1,899 | 1,899 | 1,863 | 1,865 | 12,900 |
| 2017/06/30 | 1,908 | 1,908 | 1,883 | 1,887 | 21,400 |
| 2017/06/29 | 1,893 | 1,913 | 1,874 | 1,908 | 25,000 |
| 2017/06/28 | 1,899 | 1,899 | 1,868 | 1,870 | 11,000 |
| 2017/06/27 | 1,870 | 1,893 | 1,870 | 1,884 | 8,600 |
| 2017/06/26 | 1,883 | 1,899 | 1,872 | 1,882 | 10,200 |
| 2017/06/23 | 1,894 | 1,899 | 1,867 | 1,883 | 9,600 |
| 2017/06/22 | 1,910 | 1,910 | 1,877 | 1,890 | 11,300 |
| 2017/06/21 | 1,903 | 1,920 | 1,886 | 1,887 | 19,900 |
| 2017/06/20 | 1,884 | 1,919 | 1,877 | 1,908 | 26,800 |
| 2017/06/19 | 1,838 | 1,870 | 1,838 | 1,867 | 9,900 |
| 2017/06/16 | 1,859 | 1,885 | 1,838 | 1,838 | 20,600 |
| 2017/06/15 | 1,830 | 1,872 | 1,830 | 1,858 | 24,000 |
| 2017/06/14 | 1,850 | 1,865 | 1,822 | 1,822 | 18,100 |
| 2017/06/13 | 1,810 | 1,850 | 1,810 | 1,845 | 19,000 |
| 2017/06/12 | 1,804 | 1,837 | 1,803 | 1,822 | 25,400 |
| 2017/06/09 | 1,835 | 1,840 | 1,816 | 1,829 | 26,300 |
| 2017/06/08 | 1,851 | 1,855 | 1,832 | 1,837 | 26,000 |
| 2017/06/07 | 1,897 | 1,897 | 1,834 | 1,854 | 40,900 |
| 2017/06/06 | 1,965 | 1,965 | 1,899 | 1,899 | 28,200 |
| 2017/06/05 | 1,982 | 1,982 | 1,953 | 1,962 | 34,500 |
| 2017/06/02 | 1,935 | 1,984 | 1,927 | 1,982 | 51,900 |
| 2017/06/01 | 1,880 | 1,941 | 1,880 | 1,929 | 40,400 |
| 2017/05/31 | 1,863 | 1,886 | 1,863 | 1,871 | 27,700 |
| 2017/05/30 | 1,865 | 1,865 | 1,853 | 1,860 | 9,700 |
| 2017/05/29 | 1,865 | 1,865 | 1,846 | 1,847 | 13,800 |
| 2017/05/26 | 1,860 | 1,872 | 1,837 | 1,841 | 21,000 |
| 2017/05/25 | 1,866 | 1,874 | 1,865 | 1,865 | 20,500 |
| 2017/05/24 | 1,845 | 1,863 | 1,845 | 1,860 | 22,300 |
| 2017/05/23 | 1,839 | 1,844 | 1,830 | 1,842 | 17,400 |
| 2017/05/22 | 1,835 | 1,843 | 1,819 | 1,836 | 18,400 |
| 2017/05/19 | 1,818 | 1,847 | 1,816 | 1,841 | 37,400 |
| 2017/05/18 | 1,794 | 1,823 | 1,794 | 1,818 | 26,700 |
| 2017/05/17 | 1,803 | 1,829 | 1,802 | 1,820 | 33,200 |
| 2017/05/16 | 1,802 | 1,814 | 1,798 | 1,807 | 21,700 |
| 2017/05/15 | 1,810 | 1,814 | 1,790 | 1,802 | 14,000 |
| 2017/05/12 | 1,804 | 1,828 | 1,796 | 1,814 | 52,800 |
| 2017/05/11 | 1,800 | 1,820 | 1,799 | 1,804 | 49,400 |
| 2017/05/10 | 1,675 | 1,799 | 1,675 | 1,799 | 102,300 |
| 2017/05/09 | 1,633 | 1,671 | 1,633 | 1,671 | 45,900 |
| 2017/05/08 | 1,595 | 1,633 | 1,595 | 1,633 | 45,700 |
| 2017/05/02 | 1,610 | 1,618 | 1,582 | 1,589 | 26,400 |
| 2017/05/01 | 1,605 | 1,610 | 1,598 | 1,605 | 13,000 |
| 2017/04/28 | 1,601 | 1,607 | 1,593 | 1,598 | 13,500 |
| 2017/04/27 | 1,597 | 1,617 | 1,593 | 1,605 | 33,300 |
| 2017/04/26 | 1,597 | 1,597 | 1,593 | 1,594 | 11,200 |
| 2017/04/25 | 1,571 | 1,595 | 1,566 | 1,593 | 12,700 |
| 2017/04/24 | 1,587 | 1,588 | 1,565 | 1,582 | 14,800 |
| 2017/04/21 | 1,552 | 1,567 | 1,542 | 1,549 | 10,900 |
| 2017/04/20 | 1,552 | 1,555 | 1,544 | 1,552 | 10,700 |
| 2017/04/19 | 1,551 | 1,583 | 1,551 | 1,554 | 25,200 |
| 2017/04/18 | 1,583 | 1,583 | 1,559 | 1,567 | 14,300 |
| 2017/04/17 | 1,573 | 1,573 | 1,555 | 1,569 | 7,500 |
| 2017/04/14 | 1,556 | 1,556 | 1,538 | 1,547 | 11,200 |
| 2017/04/13 | 1,555 | 1,563 | 1,553 | 1,558 | 9,400 |
| 2017/04/12 | 1,550 | 1,565 | 1,547 | 1,557 | 10,500 |
| 2017/04/11 | 1,569 | 1,579 | 1,563 | 1,569 | 6,000 |
| 2017/04/10 | 1,578 | 1,589 | 1,555 | 1,569 | 10,200 |
| 2017/04/07 | 1,571 | 1,589 | 1,571 | 1,577 | 11,300 |
| 2017/04/06 | 1,591 | 1,593 | 1,575 | 1,578 | 24,100 |
| 2017/04/05 | 1,584 | 1,594 | 1,584 | 1,591 | 20,000 |
| 2017/04/04 | 1,577 | 1,590 | 1,567 | 1,584 | 11,800 |
| 2017/04/03 | 1,551 | 1,584 | 1,551 | 1,571 | 15,800 |
| 2017/03/31 | 1,583 | 1,589 | 1,551 | 1,551 | 26,700 |
| 2017/03/30 | 1,576 | 1,585 | 1,562 | 1,576 | 20,100 |
| 2017/03/29 | 1,597 | 1,597 | 1,561 | 1,579 | 37,400 |
| 2017/03/28 | 1,605 | 1,613 | 1,574 | 1,613 | 85,900 |
| 2017/03/27 | 1,615 | 1,615 | 1,594 | 1,601 | 38,000 |
| 2017/03/24 | 1,595 | 1,606 | 1,585 | 1,602 | 23,500 |
| 2017/03/23 | 1,593 | 1,595 | 1,583 | 1,588 | 32,400 |
| 2017/03/22 | 1,596 | 1,604 | 1,590 | 1,593 | 19,600 |
| 2017/03/21 | 1,605 | 1,611 | 1,599 | 1,602 | 17,000 |
| 2017/03/17 | 1,600 | 1,614 | 1,599 | 1,614 | 36,200 |
| 2017/03/16 | 1,575 | 1,595 | 1,568 | 1,595 | 15,600 |
| 2017/03/15 | 1,584 | 1,588 | 1,575 | 1,579 | 15,400 |
| 2017/03/14 | 1,579 | 1,586 | 1,573 | 1,583 | 22,200 |
| 2017/03/13 | 1,575 | 1,589 | 1,574 | 1,579 | 14,000 |
| 2017/03/10 | 1,588 | 1,588 | 1,568 | 1,579 | 43,900 |
| 2017/03/09 | 1,581 | 1,584 | 1,565 | 1,569 | 23,800 |
| 2017/03/08 | 1,598 | 1,598 | 1,582 | 1,584 | 26,900 |
| 2017/03/07 | 1,588 | 1,599 | 1,586 | 1,598 | 11,500 |
| 2017/03/06 | 1,591 | 1,593 | 1,584 | 1,590 | 21,300 |
| 2017/03/03 | 1,581 | 1,598 | 1,580 | 1,591 | 8,500 |
| 2017/03/02 | 1,586 | 1,600 | 1,580 | 1,584 | 38,300 |
| 2017/03/01 | 1,568 | 1,586 | 1,566 | 1,584 | 8,700 |
| 2017/02/28 | 1,560 | 1,588 | 1,560 | 1,566 | 26,500 |
| 2017/02/27 | 1,556 | 1,563 | 1,555 | 1,559 | 12,700 |
| 2017/02/24 | 1,560 | 1,564 | 1,549 | 1,557 | 12,700 |
| 2017/02/23 | 1,570 | 1,570 | 1,560 | 1,566 | 5,600 |
| 2017/02/22 | 1,569 | 1,573 | 1,564 | 1,568 | 11,700 |
| 2017/02/21 | 1,562 | 1,570 | 1,561 | 1,569 | 6,500 |
| 2017/02/20 | 1,565 | 1,569 | 1,554 | 1,567 | 9,900 |
| 2017/02/17 | 1,560 | 1,570 | 1,560 | 1,566 | 9,300 |
| 2017/02/16 | 1,570 | 1,570 | 1,560 | 1,560 | 2,600 |
| 2017/02/15 | 1,570 | 1,578 | 1,545 | 1,573 | 13,800 |
| 2017/02/14 | 1,569 | 1,572 | 1,548 | 1,552 | 14,200 |
| 2017/02/13 | 1,570 | 1,575 | 1,553 | 1,569 | 17,000 |
| 2017/02/10 | 1,546 | 1,570 | 1,534 | 1,564 | 23,500 |
| 2017/02/09 | 1,521 | 1,535 | 1,520 | 1,527 | 10,700 |
| 2017/02/08 | 1,522 | 1,537 | 1,522 | 1,531 | 7,300 |
| 2017/02/07 | 1,530 | 1,539 | 1,516 | 1,533 | 11,700 |
| 2017/02/06 | 1,530 | 1,539 | 1,523 | 1,534 | 27,600 |
| 2017/02/03 | 1,511 | 1,537 | 1,511 | 1,530 | 8,000 |
| 2017/02/02 | 1,537 | 1,545 | 1,508 | 1,511 | 24,800 |
| 2017/02/01 | 1,526 | 1,548 | 1,526 | 1,545 | 10,500 |
| 2017/01/31 | 1,534 | 1,541 | 1,510 | 1,534 | 20,700 |
| 2017/01/30 | 1,543 | 1,543 | 1,516 | 1,534 | 13,700 |
| 2017/01/27 | 1,549 | 1,558 | 1,535 | 1,535 | 30,000 |
| 2017/01/26 | 1,535 | 1,548 | 1,518 | 1,546 | 28,300 |
| 2017/01/25 | 1,530 | 1,530 | 1,510 | 1,525 | 12,900 |
| 2017/01/24 | 1,516 | 1,528 | 1,507 | 1,520 | 6,100 |
| 2017/01/23 | 1,518 | 1,524 | 1,515 | 1,516 | 10,300 |
| 2017/01/20 | 1,522 | 1,528 | 1,516 | 1,525 | 10,500 |
| 2017/01/19 | 1,527 | 1,527 | 1,509 | 1,514 | 7,500 |
| 2017/01/18 | 1,510 | 1,521 | 1,504 | 1,512 | 7,800 |
| 2017/01/17 | 1,521 | 1,525 | 1,517 | 1,521 | 8,600 |
| 2017/01/16 | 1,515 | 1,530 | 1,501 | 1,516 | 13,000 |
| 2017/01/13 | 1,510 | 1,530 | 1,509 | 1,526 | 12,200 |
| 2017/01/12 | 1,528 | 1,535 | 1,516 | 1,521 | 14,800 |
| 2017/01/11 | 1,539 | 1,540 | 1,524 | 1,533 | 13,000 |
| 2017/01/10 | 1,535 | 1,542 | 1,521 | 1,539 | 22,800 |
| 2017/01/06 | 1,521 | 1,544 | 1,521 | 1,541 | 31,400 |
| 2017/01/05 | 1,510 | 1,545 | 1,504 | 1,540 | 68,700 |
| 2017/01/04 | 1,482 | 1,512 | 1,482 | 1,510 | 50,700 |