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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,400 | 1,407 | 1,386 | 1,386 | 21,000 |
| 2021/12/29 | 1,379 | 1,402 | 1,377 | 1,402 | 34,300 |
| 2021/12/28 | 1,359 | 1,387 | 1,359 | 1,383 | 42,000 |
| 2021/12/27 | 1,360 | 1,378 | 1,355 | 1,359 | 33,300 |
| 2021/12/24 | 1,356 | 1,361 | 1,352 | 1,360 | 15,000 |
| 2021/12/23 | 1,374 | 1,374 | 1,355 | 1,355 | 17,100 |
| 2021/12/22 | 1,388 | 1,388 | 1,366 | 1,370 | 28,700 |
| 2021/12/21 | 1,390 | 1,398 | 1,376 | 1,384 | 33,500 |
| 2021/12/20 | 1,403 | 1,413 | 1,360 | 1,360 | 47,400 |
| 2021/12/17 | 1,403 | 1,437 | 1,391 | 1,433 | 113,400 |
| 2021/12/16 | 1,398 | 1,405 | 1,385 | 1,401 | 35,200 |
| 2021/12/15 | 1,400 | 1,418 | 1,388 | 1,392 | 30,900 |
| 2021/12/14 | 1,412 | 1,419 | 1,402 | 1,402 | 40,500 |
| 2021/12/13 | 1,410 | 1,413 | 1,400 | 1,404 | 46,900 |
| 2021/12/10 | 1,405 | 1,406 | 1,394 | 1,402 | 39,100 |
| 2021/12/09 | 1,386 | 1,401 | 1,386 | 1,394 | 36,000 |
| 2021/12/08 | 1,396 | 1,396 | 1,374 | 1,386 | 36,100 |
| 2021/12/07 | 1,347 | 1,379 | 1,332 | 1,374 | 49,600 |
| 2021/12/06 | 1,331 | 1,345 | 1,325 | 1,325 | 48,500 |
| 2021/12/03 | 1,320 | 1,334 | 1,304 | 1,331 | 68,500 |
| 2021/12/02 | 1,288 | 1,315 | 1,288 | 1,300 | 42,700 |
| 2021/12/01 | 1,300 | 1,304 | 1,285 | 1,288 | 56,000 |
| 2021/11/30 | 1,320 | 1,344 | 1,301 | 1,301 | 63,700 |
| 2021/11/29 | 1,338 | 1,339 | 1,310 | 1,316 | 61,300 |
| 2021/11/26 | 1,367 | 1,367 | 1,337 | 1,338 | 36,600 |
| 2021/11/25 | 1,374 | 1,382 | 1,364 | 1,368 | 28,700 |
| 2021/11/24 | 1,398 | 1,400 | 1,363 | 1,363 | 38,200 |
| 2021/11/22 | 1,380 | 1,391 | 1,373 | 1,376 | 30,100 |
| 2021/11/19 | 1,350 | 1,389 | 1,343 | 1,388 | 128,000 |
| 2021/11/18 | 1,351 | 1,367 | 1,324 | 1,362 | 133,000 |
| 2021/11/17 | 1,360 | 1,360 | 1,346 | 1,350 | 56,300 |
| 2021/11/16 | 1,399 | 1,399 | 1,364 | 1,367 | 50,100 |
| 2021/11/15 | 1,409 | 1,419 | 1,381 | 1,386 | 53,500 |
| 2021/11/12 | 1,397 | 1,417 | 1,395 | 1,408 | 41,700 |
| 2021/11/11 | 1,399 | 1,402 | 1,389 | 1,396 | 32,700 |
| 2021/11/10 | 1,405 | 1,409 | 1,384 | 1,399 | 52,800 |
| 2021/11/09 | 1,410 | 1,414 | 1,397 | 1,410 | 37,100 |
| 2021/11/08 | 1,420 | 1,420 | 1,387 | 1,407 | 40,600 |
| 2021/11/05 | 1,444 | 1,445 | 1,406 | 1,421 | 68,800 |
| 2021/11/04 | 1,410 | 1,477 | 1,391 | 1,477 | 162,500 |
| 2021/11/02 | 1,409 | 1,409 | 1,390 | 1,393 | 75,300 |
| 2021/11/01 | 1,398 | 1,410 | 1,387 | 1,410 | 66,400 |
| 2021/10/29 | 1,354 | 1,375 | 1,350 | 1,375 | 36,400 |
| 2021/10/28 | 1,350 | 1,367 | 1,347 | 1,349 | 283,400 |
| 2021/10/27 | 1,350 | 1,358 | 1,348 | 1,354 | 47,200 |
| 2021/10/26 | 1,351 | 1,354 | 1,341 | 1,345 | 45,100 |
| 2021/10/25 | 1,365 | 1,368 | 1,350 | 1,351 | 46,300 |
| 2021/10/22 | 1,368 | 1,376 | 1,359 | 1,369 | 36,700 |
| 2021/10/21 | 1,374 | 1,374 | 1,353 | 1,358 | 32,500 |
| 2021/10/20 | 1,370 | 1,379 | 1,360 | 1,365 | 42,500 |
| 2021/10/19 | 1,371 | 1,375 | 1,354 | 1,358 | 39,500 |
| 2021/10/18 | 1,373 | 1,373 | 1,350 | 1,367 | 27,600 |
| 2021/10/15 | 1,345 | 1,364 | 1,344 | 1,360 | 45,200 |
| 2021/10/14 | 1,323 | 1,338 | 1,316 | 1,335 | 44,700 |
| 2021/10/13 | 1,341 | 1,346 | 1,321 | 1,321 | 79,000 |
| 2021/10/12 | 1,378 | 1,381 | 1,340 | 1,343 | 91,900 |
| 2021/10/11 | 1,364 | 1,379 | 1,359 | 1,379 | 47,400 |
| 2021/10/08 | 1,369 | 1,389 | 1,354 | 1,361 | 67,400 |
| 2021/10/07 | 1,358 | 1,365 | 1,346 | 1,346 | 66,100 |
| 2021/10/06 | 1,335 | 1,356 | 1,333 | 1,345 | 54,300 |
| 2021/10/05 | 1,343 | 1,350 | 1,322 | 1,335 | 104,200 |
| 2021/10/04 | 1,356 | 1,356 | 1,340 | 1,349 | 45,300 |
| 2021/10/01 | 1,374 | 1,374 | 1,336 | 1,343 | 84,400 |
| 2021/09/30 | 1,376 | 1,392 | 1,371 | 1,374 | 73,200 |
| 2021/09/29 | 1,386 | 1,386 | 1,351 | 1,364 | 206,400 |
| 2021/09/28 | 1,420 | 1,420 | 1,388 | 1,402 | 454,800 |
| 2021/09/27 | 1,437 | 1,453 | 1,419 | 1,423 | 271,400 |
| 2021/09/24 | 1,449 | 1,449 | 1,435 | 1,437 | 192,500 |
| 2021/09/22 | 1,440 | 1,456 | 1,430 | 1,430 | 116,700 |
| 2021/09/21 | 1,450 | 1,455 | 1,436 | 1,448 | 100,600 |
| 2021/09/17 | 1,460 | 1,464 | 1,434 | 1,464 | 194,900 |
| 2021/09/16 | 1,460 | 1,471 | 1,457 | 1,471 | 63,200 |
| 2021/09/15 | 1,480 | 1,480 | 1,456 | 1,465 | 57,700 |
| 2021/09/14 | 1,493 | 1,494 | 1,474 | 1,494 | 51,300 |
| 2021/09/13 | 1,483 | 1,489 | 1,467 | 1,488 | 62,900 |
| 2021/09/10 | 1,470 | 1,500 | 1,467 | 1,500 | 83,500 |
| 2021/09/09 | 1,475 | 1,484 | 1,470 | 1,476 | 41,100 |
| 2021/09/08 | 1,480 | 1,491 | 1,476 | 1,487 | 43,100 |
| 2021/09/07 | 1,468 | 1,500 | 1,468 | 1,485 | 65,000 |
| 2021/09/06 | 1,468 | 1,471 | 1,458 | 1,466 | 60,900 |
| 2021/09/03 | 1,434 | 1,464 | 1,428 | 1,463 | 77,600 |
| 2021/09/02 | 1,438 | 1,438 | 1,422 | 1,435 | 62,100 |
| 2021/09/01 | 1,440 | 1,450 | 1,430 | 1,436 | 51,600 |
| 2021/08/31 | 1,468 | 1,468 | 1,446 | 1,446 | 48,800 |
| 2021/08/30 | 1,460 | 1,470 | 1,454 | 1,470 | 31,000 |
| 2021/08/27 | 1,472 | 1,479 | 1,449 | 1,459 | 49,700 |
| 2021/08/26 | 1,499 | 1,512 | 1,480 | 1,488 | 56,300 |
| 2021/08/25 | 1,499 | 1,524 | 1,492 | 1,516 | 41,300 |
| 2021/08/24 | 1,515 | 1,521 | 1,502 | 1,507 | 65,900 |
| 2021/08/23 | 1,485 | 1,523 | 1,485 | 1,515 | 86,400 |
| 2021/08/20 | 1,442 | 1,480 | 1,442 | 1,472 | 67,900 |
| 2021/08/19 | 1,423 | 1,444 | 1,423 | 1,437 | 35,600 |
| 2021/08/18 | 1,425 | 1,437 | 1,421 | 1,436 | 48,600 |
| 2021/08/17 | 1,430 | 1,435 | 1,422 | 1,428 | 37,200 |
| 2021/08/16 | 1,451 | 1,454 | 1,425 | 1,427 | 54,900 |
| 2021/08/13 | 1,463 | 1,471 | 1,461 | 1,470 | 27,100 |
| 2021/08/12 | 1,471 | 1,476 | 1,454 | 1,469 | 40,100 |
| 2021/08/11 | 1,455 | 1,469 | 1,447 | 1,459 | 49,400 |
| 2021/08/10 | 1,450 | 1,456 | 1,441 | 1,448 | 46,700 |
| 2021/08/06 | 1,464 | 1,467 | 1,440 | 1,455 | 31,600 |
| 2021/08/05 | 1,446 | 1,478 | 1,444 | 1,473 | 105,700 |
| 2021/08/04 | 1,430 | 1,450 | 1,415 | 1,446 | 82,600 |
| 2021/08/03 | 1,464 | 1,481 | 1,432 | 1,445 | 55,600 |
| 2021/08/02 | 1,459 | 1,470 | 1,448 | 1,464 | 50,000 |
| 2021/07/30 | 1,473 | 1,473 | 1,430 | 1,440 | 94,000 |
| 2021/07/29 | 1,490 | 1,490 | 1,441 | 1,446 | 87,100 |
| 2021/07/28 | 1,497 | 1,500 | 1,481 | 1,487 | 31,100 |
| 2021/07/27 | 1,493 | 1,505 | 1,485 | 1,501 | 38,700 |
| 2021/07/26 | 1,492 | 1,497 | 1,480 | 1,497 | 54,300 |
| 2021/07/21 | 1,446 | 1,475 | 1,440 | 1,475 | 51,500 |
| 2021/07/20 | 1,410 | 1,439 | 1,410 | 1,438 | 48,800 |
| 2021/07/19 | 1,438 | 1,440 | 1,416 | 1,419 | 73,400 |
| 2021/07/16 | 1,447 | 1,458 | 1,444 | 1,453 | 39,100 |
| 2021/07/15 | 1,475 | 1,485 | 1,445 | 1,447 | 52,700 |
| 2021/07/14 | 1,482 | 1,491 | 1,474 | 1,489 | 23,500 |
| 2021/07/13 | 1,466 | 1,489 | 1,466 | 1,489 | 46,000 |
| 2021/07/12 | 1,460 | 1,483 | 1,459 | 1,467 | 45,900 |
| 2021/07/09 | 1,431 | 1,447 | 1,410 | 1,442 | 71,500 |
| 2021/07/08 | 1,455 | 1,464 | 1,447 | 1,447 | 78,400 |
| 2021/07/07 | 1,468 | 1,469 | 1,442 | 1,450 | 45,300 |
| 2021/07/06 | 1,496 | 1,500 | 1,469 | 1,474 | 26,500 |
| 2021/07/05 | 1,503 | 1,515 | 1,492 | 1,494 | 45,600 |
| 2021/07/02 | 1,497 | 1,509 | 1,496 | 1,509 | 34,200 |
| 2021/07/01 | 1,472 | 1,493 | 1,470 | 1,490 | 41,000 |
| 2021/06/30 | 1,492 | 1,506 | 1,472 | 1,472 | 44,200 |
| 2021/06/29 | 1,484 | 1,488 | 1,472 | 1,487 | 38,100 |
| 2021/06/28 | 1,488 | 1,499 | 1,484 | 1,498 | 36,600 |
| 2021/06/25 | 1,501 | 1,504 | 1,486 | 1,496 | 32,500 |
| 2021/06/24 | 1,510 | 1,510 | 1,486 | 1,504 | 42,000 |
| 2021/06/23 | 1,530 | 1,543 | 1,513 | 1,520 | 38,900 |
| 2021/06/22 | 1,515 | 1,540 | 1,507 | 1,537 | 53,400 |
| 2021/06/21 | 1,495 | 1,495 | 1,477 | 1,490 | 75,900 |
| 2021/06/18 | 1,498 | 1,520 | 1,494 | 1,515 | 69,200 |
| 2021/06/17 | 1,497 | 1,499 | 1,490 | 1,493 | 37,100 |
| 2021/06/16 | 1,471 | 1,498 | 1,470 | 1,494 | 43,200 |
| 2021/06/15 | 1,477 | 1,486 | 1,465 | 1,478 | 39,000 |
| 2021/06/14 | 1,495 | 1,496 | 1,474 | 1,477 | 45,400 |
| 2021/06/11 | 1,486 | 1,501 | 1,480 | 1,491 | 60,000 |
| 2021/06/10 | 1,461 | 1,480 | 1,460 | 1,474 | 52,300 |
| 2021/06/09 | 1,461 | 1,477 | 1,461 | 1,464 | 31,900 |
| 2021/06/08 | 1,465 | 1,473 | 1,461 | 1,465 | 26,200 |
| 2021/06/07 | 1,466 | 1,476 | 1,458 | 1,464 | 41,100 |
| 2021/06/04 | 1,466 | 1,468 | 1,457 | 1,466 | 31,400 |
| 2021/06/03 | 1,457 | 1,478 | 1,457 | 1,478 | 35,500 |
| 2021/06/02 | 1,463 | 1,471 | 1,438 | 1,449 | 54,600 |
| 2021/06/01 | 1,477 | 1,491 | 1,454 | 1,457 | 50,400 |
| 2021/05/31 | 1,503 | 1,517 | 1,475 | 1,477 | 50,300 |
| 2021/05/28 | 1,471 | 1,503 | 1,465 | 1,503 | 66,300 |
| 2021/05/27 | 1,495 | 1,498 | 1,463 | 1,465 | 172,300 |
| 2021/05/26 | 1,490 | 1,499 | 1,487 | 1,495 | 33,800 |
| 2021/05/25 | 1,511 | 1,517 | 1,491 | 1,493 | 69,100 |
| 2021/05/24 | 1,515 | 1,528 | 1,508 | 1,515 | 31,700 |
| 2021/05/21 | 1,533 | 1,539 | 1,523 | 1,524 | 32,200 |
| 2021/05/20 | 1,537 | 1,548 | 1,532 | 1,532 | 30,700 |
| 2021/05/19 | 1,554 | 1,554 | 1,532 | 1,537 | 35,800 |
| 2021/05/18 | 1,561 | 1,571 | 1,559 | 1,561 | 34,100 |
| 2021/05/17 | 1,545 | 1,566 | 1,530 | 1,561 | 62,300 |
| 2021/05/14 | 1,531 | 1,547 | 1,522 | 1,543 | 32,300 |
| 2021/05/13 | 1,520 | 1,545 | 1,509 | 1,510 | 60,600 |
| 2021/05/12 | 1,537 | 1,569 | 1,520 | 1,524 | 94,300 |
| 2021/05/11 | 1,561 | 1,578 | 1,533 | 1,539 | 104,500 |
| 2021/05/10 | 1,618 | 1,618 | 1,557 | 1,569 | 113,400 |
| 2021/05/07 | 1,628 | 1,653 | 1,601 | 1,624 | 73,000 |
| 2021/05/06 | 1,594 | 1,633 | 1,594 | 1,621 | 59,900 |
| 2021/04/30 | 1,603 | 1,617 | 1,590 | 1,594 | 66,000 |
| 2021/04/28 | 1,620 | 1,620 | 1,591 | 1,591 | 61,600 |
| 2021/04/27 | 1,640 | 1,641 | 1,622 | 1,622 | 49,400 |
| 2021/04/26 | 1,690 | 1,690 | 1,645 | 1,648 | 50,800 |
| 2021/04/23 | 1,673 | 1,691 | 1,670 | 1,685 | 22,100 |
| 2021/04/22 | 1,687 | 1,694 | 1,671 | 1,680 | 27,100 |
| 2021/04/21 | 1,680 | 1,680 | 1,642 | 1,662 | 44,500 |
| 2021/04/20 | 1,702 | 1,702 | 1,676 | 1,685 | 59,900 |
| 2021/04/19 | 1,699 | 1,716 | 1,694 | 1,715 | 56,300 |
| 2021/04/16 | 1,690 | 1,697 | 1,671 | 1,689 | 42,200 |
| 2021/04/15 | 1,681 | 1,692 | 1,680 | 1,685 | 25,700 |
| 2021/04/14 | 1,660 | 1,681 | 1,653 | 1,681 | 38,300 |
| 2021/04/13 | 1,657 | 1,684 | 1,657 | 1,660 | 33,900 |
| 2021/04/12 | 1,670 | 1,672 | 1,647 | 1,665 | 26,700 |
| 2021/04/09 | 1,629 | 1,654 | 1,624 | 1,654 | 44,400 |
| 2021/04/08 | 1,656 | 1,656 | 1,622 | 1,627 | 56,400 |
| 2021/04/07 | 1,652 | 1,666 | 1,652 | 1,660 | 28,800 |
| 2021/04/06 | 1,678 | 1,686 | 1,651 | 1,652 | 54,600 |
| 2021/04/05 | 1,665 | 1,686 | 1,665 | 1,676 | 41,600 |
| 2021/04/02 | 1,661 | 1,672 | 1,653 | 1,663 | 36,600 |
| 2021/04/01 | 1,660 | 1,668 | 1,644 | 1,655 | 49,400 |
| 2021/03/31 | 1,695 | 1,699 | 1,648 | 1,656 | 120,100 |
| 2021/03/30 | 1,700 | 1,730 | 1,690 | 1,701 | 100,900 |
| 2021/03/29 | 1,766 | 1,772 | 1,728 | 1,750 | 180,000 |
| 2021/03/26 | 1,712 | 1,745 | 1,698 | 1,745 | 89,800 |
| 2021/03/25 | 1,703 | 1,719 | 1,691 | 1,708 | 46,400 |
| 2021/03/24 | 1,710 | 1,722 | 1,687 | 1,687 | 71,400 |
| 2021/03/23 | 1,739 | 1,749 | 1,729 | 1,730 | 49,800 |
| 2021/03/22 | 1,776 | 1,776 | 1,737 | 1,738 | 80,800 |
| 2021/03/19 | 1,750 | 1,789 | 1,744 | 1,778 | 134,300 |
| 2021/03/18 | 1,759 | 1,774 | 1,745 | 1,763 | 70,700 |
| 2021/03/17 | 1,745 | 1,775 | 1,733 | 1,773 | 56,100 |
| 2021/03/16 | 1,742 | 1,750 | 1,733 | 1,745 | 49,100 |
| 2021/03/15 | 1,716 | 1,745 | 1,713 | 1,744 | 57,700 |
| 2021/03/12 | 1,718 | 1,718 | 1,696 | 1,716 | 62,900 |
| 2021/03/11 | 1,725 | 1,736 | 1,723 | 1,734 | 51,700 |
| 2021/03/10 | 1,750 | 1,750 | 1,707 | 1,723 | 77,700 |
| 2021/03/09 | 1,714 | 1,754 | 1,708 | 1,750 | 99,600 |
| 2021/03/08 | 1,714 | 1,719 | 1,687 | 1,702 | 77,400 |
| 2021/03/05 | 1,690 | 1,715 | 1,686 | 1,701 | 106,400 |
| 2021/03/04 | 1,676 | 1,692 | 1,664 | 1,692 | 40,800 |
| 2021/03/03 | 1,693 | 1,693 | 1,676 | 1,688 | 44,700 |
| 2021/03/02 | 1,697 | 1,709 | 1,676 | 1,689 | 53,000 |
| 2021/03/01 | 1,660 | 1,687 | 1,657 | 1,687 | 48,600 |
| 2021/02/26 | 1,665 | 1,676 | 1,652 | 1,653 | 86,400 |
| 2021/02/25 | 1,696 | 1,696 | 1,664 | 1,666 | 72,300 |
| 2021/02/24 | 1,680 | 1,699 | 1,665 | 1,686 | 68,900 |
| 2021/02/22 | 1,676 | 1,695 | 1,676 | 1,685 | 55,400 |
| 2021/02/19 | 1,684 | 1,688 | 1,674 | 1,676 | 37,100 |
| 2021/02/18 | 1,705 | 1,705 | 1,681 | 1,683 | 60,600 |
| 2021/02/17 | 1,730 | 1,735 | 1,706 | 1,706 | 59,600 |
| 2021/02/16 | 1,740 | 1,751 | 1,736 | 1,737 | 54,100 |
| 2021/02/15 | 1,741 | 1,755 | 1,733 | 1,742 | 38,500 |
| 2021/02/12 | 1,747 | 1,755 | 1,732 | 1,740 | 40,000 |
| 2021/02/10 | 1,760 | 1,773 | 1,748 | 1,751 | 49,600 |
| 2021/02/09 | 1,741 | 1,760 | 1,728 | 1,758 | 48,100 |
| 2021/02/08 | 1,731 | 1,750 | 1,728 | 1,750 | 87,400 |
| 2021/02/05 | 1,734 | 1,734 | 1,721 | 1,727 | 65,700 |
| 2021/02/04 | 1,731 | 1,737 | 1,715 | 1,734 | 77,400 |
| 2021/02/03 | 1,768 | 1,768 | 1,727 | 1,731 | 134,100 |
| 2021/02/02 | 1,685 | 1,750 | 1,681 | 1,725 | 158,400 |
| 2021/02/01 | 1,710 | 1,710 | 1,680 | 1,680 | 75,800 |
| 2021/01/29 | 1,734 | 1,752 | 1,706 | 1,710 | 88,200 |
| 2021/01/28 | 1,746 | 1,770 | 1,722 | 1,761 | 196,200 |
| 2021/01/27 | 1,779 | 1,779 | 1,749 | 1,758 | 81,000 |
| 2021/01/26 | 1,755 | 1,789 | 1,746 | 1,778 | 78,900 |
| 2021/01/25 | 1,757 | 1,763 | 1,736 | 1,757 | 75,600 |
| 2021/01/22 | 1,753 | 1,778 | 1,752 | 1,757 | 63,500 |
| 2021/01/21 | 1,761 | 1,782 | 1,753 | 1,760 | 72,700 |
| 2021/01/20 | 1,761 | 1,771 | 1,752 | 1,768 | 70,700 |
| 2021/01/19 | 1,785 | 1,793 | 1,760 | 1,761 | 100,100 |
| 2021/01/18 | 1,790 | 1,812 | 1,771 | 1,792 | 54,000 |
| 2021/01/15 | 1,800 | 1,808 | 1,774 | 1,775 | 64,800 |
| 2021/01/14 | 1,791 | 1,820 | 1,790 | 1,804 | 67,500 |
| 2021/01/13 | 1,803 | 1,810 | 1,789 | 1,800 | 64,300 |
| 2021/01/12 | 1,846 | 1,846 | 1,801 | 1,815 | 81,100 |
| 2021/01/08 | 1,820 | 1,868 | 1,799 | 1,862 | 92,800 |
| 2021/01/07 | 1,795 | 1,824 | 1,794 | 1,815 | 66,300 |
| 2021/01/06 | 1,778 | 1,788 | 1,763 | 1,784 | 45,700 |
| 2021/01/05 | 1,815 | 1,815 | 1,768 | 1,768 | 92,400 |
| 2021/01/04 | 1,826 | 1,835 | 1,780 | 1,815 | 64,800 |