8182 (株)いなげや の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 913 | 916 | 910 | 911 | 30,000 | 911 |
| 2005-12-29 | 922 | 924 | 910 | 910 | 41,000 | 910 |
| 2005-12-28 | 912 | 925 | 910 | 925 | 36,000 | 925 |
| 2005-12-27 | 910 | 914 | 910 | 910 | 39,000 | 910 |
| 2005-12-26 | 905 | 915 | 905 | 910 | 42,000 | 910 |
| 2005-12-22 | 915 | 916 | 901 | 902 | 105,000 | 902 |
| 2005-12-21 | 912 | 918 | 910 | 916 | 72,000 | 916 |
| 2005-12-20 | 911 | 922 | 911 | 912 | 31,000 | 912 |
| 2005-12-19 | 924 | 924 | 909 | 909 | 58,000 | 909 |
| 2005-12-16 | 920 | 926 | 916 | 925 | 36,000 | 925 |
| 2005-12-15 | 924 | 929 | 921 | 921 | 31,000 | 921 |
| 2005-12-14 | 930 | 932 | 924 | 924 | 32,000 | 924 |
| 2005-12-13 | 931 | 932 | 926 | 926 | 47,000 | 926 |
| 2005-12-12 | 938 | 940 | 932 | 934 | 40,000 | 934 |
| 2005-12-09 | 940 | 941 | 936 | 936 | 99,000 | 936 |
| 2005-12-08 | 938 | 944 | 936 | 940 | 26,000 | 940 |
| 2005-12-07 | 939 | 943 | 936 | 936 | 33,000 | 936 |
| 2005-12-06 | 941 | 943 | 939 | 939 | 28,000 | 939 |
| 2005-12-05 | 945 | 945 | 941 | 944 | 62,000 | 944 |
| 2005-12-02 | 945 | 945 | 941 | 945 | 34,000 | 945 |
| 2005-12-01 | 939 | 945 | 939 | 945 | 20,000 | 945 |
| 2005-11-30 | 944 | 944 | 939 | 940 | 22,000 | 940 |
| 2005-11-29 | 945 | 948 | 941 | 944 | 18,000 | 944 |
| 2005-11-28 | 940 | 943 | 937 | 937 | 17,000 | 937 |
| 2005-11-25 | 942 | 950 | 940 | 950 | 13,000 | 950 |
| 2005-11-24 | 950 | 950 | 938 | 941 | 13,000 | 941 |
| 2005-11-22 | 938 | 945 | 936 | 945 | 17,000 | 945 |
| 2005-11-21 | 949 | 949 | 938 | 938 | 19,000 | 938 |
| 2005-11-18 | 945 | 948 | 935 | 948 | 30,000 | 948 |
| 2005-11-17 | 940 | 944 | 933 | 944 | 21,000 | 944 |
| 2005-11-16 | 931 | 936 | 931 | 931 | 11,000 | 931 |
| 2005-11-15 | 946 | 946 | 931 | 931 | 22,000 | 931 |
| 2005-11-14 | 944 | 948 | 944 | 948 | 4,000 | 948 |
| 2005-11-11 | 936 | 940 | 935 | 939 | 29,000 | 939 |
| 2005-11-10 | 933 | 940 | 931 | 934 | 24,000 | 934 |
| 2005-11-09 | 939 | 939 | 930 | 930 | 42,000 | 930 |
| 2005-11-08 | 947 | 947 | 936 | 938 | 26,000 | 938 |
| 2005-11-07 | 948 | 951 | 944 | 946 | 56,000 | 946 |
| 2005-11-04 | 946 | 954 | 945 | 948 | 26,000 | 948 |
| 2005-11-02 | 953 | 953 | 945 | 950 | 23,000 | 950 |
| 2005-11-01 | 955 | 955 | 950 | 954 | 9,000 | 954 |
| 2005-10-31 | 935 | 953 | 933 | 947 | 53,000 | 947 |
| 2005-10-28 | 924 | 934 | 921 | 933 | 52,000 | 933 |
| 2005-10-27 | 929 | 929 | 921 | 921 | 43,000 | 921 |
| 2005-10-26 | 930 | 930 | 922 | 924 | 37,000 | 924 |
| 2005-10-25 | 915 | 925 | 912 | 921 | 39,000 | 921 |
| 2005-10-24 | 923 | 925 | 915 | 915 | 56,000 | 915 |
| 2005-10-21 | 921 | 925 | 920 | 922 | 29,000 | 922 |
| 2005-10-20 | 922 | 929 | 922 | 929 | 33,000 | 929 |
| 2005-10-19 | 928 | 931 | 922 | 922 | 60,000 | 922 |
| 2005-10-18 | 940 | 944 | 925 | 925 | 45,000 | 925 |
| 2005-10-17 | 955 | 955 | 925 | 925 | 53,000 | 925 |
| 2005-10-14 | 947 | 947 | 935 | 941 | 24,000 | 941 |
| 2005-10-13 | 944 | 952 | 941 | 947 | 45,000 | 947 |
| 2005-10-12 | 951 | 957 | 943 | 948 | 63,000 | 948 |
| 2005-10-11 | 937 | 940 | 931 | 940 | 45,000 | 940 |
| 2005-10-07 | 930 | 938 | 927 | 927 | 51,000 | 927 |
| 2005-10-06 | 948 | 954 | 930 | 930 | 60,000 | 930 |
| 2005-10-05 | 956 | 958 | 950 | 950 | 97,000 | 950 |
| 2005-10-04 | 955 | 958 | 953 | 955 | 36,000 | 955 |
| 2005-10-03 | 953 | 960 | 952 | 954 | 35,000 | 954 |
| 2005-09-30 | 974 | 974 | 950 | 953 | 67,000 | 953 |
| 2005-09-29 | 972 | 974 | 965 | 966 | 47,000 | 966 |
| 2005-09-28 | 975 | 975 | 965 | 967 | 19,000 | 967 |
| 2005-09-27 | 973 | 980 | 971 | 972 | 34,000 | 972 |
| 2005-09-26 | 999 | 1,000 | 991 | 1,000 | 57,000 | 1,000 |
| 2005-09-22 | 995 | 999 | 988 | 990 | 38,000 | 990 |
| 2005-09-21 | 990 | 992 | 986 | 986 | 32,000 | 986 |
| 2005-09-20 | 984 | 989 | 980 | 987 | 51,000 | 987 |
| 2005-09-16 | 979 | 984 | 979 | 981 | 37,000 | 981 |
| 2005-09-15 | 980 | 985 | 978 | 978 | 53,000 | 978 |
| 2005-09-14 | 981 | 981 | 978 | 978 | 32,000 | 978 |
| 2005-09-13 | 979 | 983 | 977 | 977 | 58,000 | 977 |
| 2005-09-12 | 981 | 983 | 979 | 979 | 25,000 | 979 |
| 2005-09-09 | 977 | 980 | 976 | 979 | 125,000 | 979 |
| 2005-09-08 | 978 | 980 | 977 | 977 | 23,000 | 977 |
| 2005-09-07 | 978 | 980 | 978 | 978 | 10,000 | 978 |
| 2005-09-06 | 980 | 980 | 976 | 976 | 20,000 | 976 |
| 2005-09-05 | 981 | 981 | 976 | 979 | 58,000 | 979 |
| 2005-09-02 | 985 | 985 | 978 | 980 | 24,000 | 980 |
| 2005-09-01 | 979 | 985 | 979 | 985 | 18,000 | 985 |
| 2005-08-31 | 976 | 980 | 976 | 976 | 20,000 | 976 |
| 2005-08-30 | 977 | 978 | 973 | 974 | 27,000 | 974 |
| 2005-08-29 | 980 | 980 | 975 | 976 | 45,000 | 976 |
| 2005-08-26 | 976 | 979 | 975 | 979 | 26,000 | 979 |
| 2005-08-25 | 982 | 982 | 973 | 975 | 58,000 | 975 |
| 2005-08-24 | 979 | 985 | 979 | 982 | 28,000 | 982 |
| 2005-08-23 | 985 | 987 | 980 | 987 | 16,000 | 987 |
| 2005-08-22 | 978 | 984 | 978 | 983 | 16,000 | 983 |
| 2005-08-19 | 983 | 983 | 975 | 976 | 30,000 | 976 |
| 2005-08-18 | 974 | 983 | 974 | 976 | 18,000 | 976 |
| 2005-08-17 | 983 | 983 | 972 | 979 | 36,000 | 979 |
| 2005-08-16 | 985 | 985 | 978 | 982 | 19,000 | 982 |
| 2005-08-15 | 978 | 985 | 978 | 985 | 19,000 | 985 |
| 2005-08-12 | 986 | 986 | 978 | 978 | 22,000 | 978 |
| 2005-08-11 | 975 | 1,004 | 975 | 985 | 35,000 | 985 |
| 2005-08-10 | 975 | 981 | 975 | 977 | 16,000 | 977 |
| 2005-08-09 | 983 | 983 | 970 | 973 | 17,000 | 973 |
| 2005-08-08 | 985 | 985 | 972 | 985 | 65,000 | 985 |
| 2005-08-05 | 981 | 988 | 978 | 980 | 55,000 | 980 |
| 2005-08-04 | 973 | 978 | 970 | 977 | 20,000 | 977 |
| 2005-08-03 | 978 | 979 | 975 | 976 | 26,000 | 976 |
| 2005-08-02 | 979 | 979 | 976 | 977 | 10,000 | 977 |
| 2005-08-01 | 976 | 980 | 976 | 979 | 25,000 | 979 |
| 2005-07-29 | 975 | 980 | 975 | 976 | 18,000 | 976 |
| 2005-07-28 | 975 | 977 | 972 | 973 | 14,000 | 973 |
| 2005-07-27 | 975 | 976 | 972 | 974 | 15,000 | 974 |
| 2005-07-26 | 970 | 976 | 970 | 975 | 20,000 | 975 |
| 2005-07-25 | 974 | 983 | 971 | 971 | 28,000 | 971 |
| 2005-07-22 | 979 | 979 | 971 | 972 | 22,000 | 972 |
| 2005-07-21 | 980 | 980 | 977 | 977 | 14,000 | 977 |
| 2005-07-20 | 980 | 983 | 980 | 980 | 13,000 | 980 |
| 2005-07-19 | 975 | 982 | 975 | 977 | 10,000 | 977 |
| 2005-07-15 | 973 | 982 | 972 | 976 | 34,000 | 976 |
| 2005-07-14 | 975 | 981 | 974 | 975 | 8,000 | 975 |
| 2005-07-13 | 982 | 985 | 975 | 976 | 9,000 | 976 |
| 2005-07-12 | 977 | 983 | 977 | 983 | 14,000 | 983 |
| 2005-07-11 | 976 | 985 | 976 | 976 | 16,000 | 976 |
| 2005-07-08 | 982 | 986 | 981 | 986 | 34,000 | 986 |
| 2005-07-07 | 977 | 986 | 977 | 986 | 13,000 | 986 |
| 2005-07-06 | 980 | 981 | 973 | 976 | 30,000 | 976 |
| 2005-07-05 | 975 | 980 | 975 | 980 | 20,000 | 980 |
| 2005-07-04 | 970 | 977 | 970 | 975 | 18,000 | 975 |
| 2005-07-01 | 964 | 978 | 964 | 971 | 16,000 | 971 |
| 2005-06-30 | 966 | 970 | 963 | 963 | 18,000 | 963 |
| 2005-06-29 | 973 | 973 | 963 | 966 | 31,000 | 966 |
| 2005-06-28 | 970 | 976 | 969 | 976 | 6,000 | 976 |
| 2005-06-27 | 979 | 980 | 970 | 976 | 8,000 | 976 |
| 2005-06-24 | 973 | 979 | 970 | 979 | 8,000 | 979 |
| 2005-06-23 | 978 | 978 | 970 | 976 | 16,000 | 976 |
| 2005-06-22 | 970 | 977 | 970 | 975 | 14,000 | 975 |
| 2005-06-21 | 977 | 977 | 970 | 974 | 10,000 | 974 |
| 2005-06-20 | 965 | 978 | 965 | 978 | 11,000 | 978 |
| 2005-06-17 | 969 | 975 | 969 | 975 | 10,000 | 975 |
| 2005-06-16 | 966 | 974 | 966 | 969 | 10,000 | 969 |
| 2005-06-15 | 966 | 972 | 960 | 961 | 13,000 | 961 |
| 2005-06-14 | 972 | 972 | 963 | 965 | 3,000 | 965 |
| 2005-06-13 | 958 | 964 | 957 | 962 | 7,000 | 962 |
| 2005-06-10 | 959 | 959 | 958 | 959 | 43,000 | 959 |
| 2005-06-09 | 962 | 962 | 953 | 954 | 23,000 | 954 |
| 2005-06-08 | 958 | 962 | 957 | 962 | 16,000 | 962 |
| 2005-06-07 | 961 | 967 | 957 | 966 | 16,000 | 966 |
| 2005-06-06 | 977 | 980 | 957 | 967 | 35,000 | 967 |
| 2005-06-03 | 965 | 977 | 964 | 977 | 21,000 | 977 |
| 2005-06-02 | 969 | 975 | 963 | 970 | 16,000 | 970 |
| 2005-06-01 | 974 | 978 | 965 | 978 | 28,000 | 978 |
| 2005-05-31 | 970 | 977 | 970 | 975 | 23,000 | 975 |
| 2005-05-30 | 952 | 970 | 952 | 969 | 25,000 | 969 |
| 2005-05-27 | 946 | 959 | 946 | 954 | 12,000 | 954 |
| 2005-05-26 | 952 | 955 | 951 | 952 | 8,000 | 952 |
| 2005-05-25 | 959 | 959 | 948 | 951 | 11,000 | 951 |
| 2005-05-24 | 954 | 959 | 948 | 959 | 20,000 | 959 |
| 2005-05-23 | 956 | 958 | 950 | 955 | 14,000 | 955 |
| 2005-05-20 | 951 | 955 | 948 | 951 | 21,000 | 951 |
| 2005-05-19 | 960 | 968 | 952 | 955 | 22,000 | 955 |
| 2005-05-18 | 957 | 960 | 945 | 950 | 29,000 | 950 |
| 2005-05-17 | 970 | 970 | 956 | 956 | 14,000 | 956 |
| 2005-05-16 | 971 | 975 | 960 | 966 | 13,000 | 966 |
| 2005-05-13 | 975 | 975 | 965 | 966 | 17,000 | 966 |
| 2005-05-12 | 976 | 985 | 976 | 981 | 5,000 | 981 |
| 2005-05-11 | 976 | 987 | 976 | 986 | 12,000 | 986 |
| 2005-05-10 | 984 | 988 | 970 | 988 | 50,000 | 988 |
| 2005-05-09 | 969 | 986 | 969 | 986 | 25,000 | 986 |
| 2005-05-06 | 961 | 966 | 961 | 965 | 22,000 | 965 |
| 2005-05-02 | 960 | 963 | 957 | 957 | 11,000 | 957 |
| 2005-04-28 | 959 | 959 | 950 | 952 | 29,000 | 952 |
| 2005-04-27 | 954 | 962 | 954 | 956 | 12,000 | 956 |
| 2005-04-26 | 954 | 961 | 951 | 960 | 18,000 | 960 |
| 2005-04-25 | 952 | 956 | 950 | 951 | 20,000 | 951 |
| 2005-04-22 | 961 | 970 | 952 | 952 | 24,000 | 952 |
| 2005-04-21 | 960 | 966 | 955 | 960 | 24,000 | 960 |
| 2005-04-20 | 976 | 980 | 963 | 969 | 20,000 | 969 |
| 2005-04-19 | 937 | 971 | 937 | 971 | 23,000 | 971 |
| 2005-04-18 | 980 | 980 | 923 | 929 | 39,000 | 929 |
| 2005-04-15 | 989 | 989 | 986 | 986 | 13,000 | 986 |
| 2005-04-14 | 1,000 | 1,000 | 987 | 991 | 10,000 | 991 |
| 2005-04-13 | 988 | 994 | 987 | 994 | 15,000 | 994 |
| 2005-04-12 | 991 | 991 | 985 | 988 | 25,000 | 988 |
| 2005-04-11 | 996 | 996 | 987 | 987 | 9,000 | 987 |
| 2005-04-08 | 1,010 | 1,010 | 990 | 996 | 10,000 | 996 |
| 2005-04-07 | 1,010 | 1,010 | 994 | 994 | 14,000 | 994 |
| 2005-04-06 | 1,000 | 1,008 | 998 | 1,008 | 17,000 | 1,008 |
| 2005-04-05 | 998 | 1,001 | 998 | 998 | 44,000 | 998 |
| 2005-04-04 | 999 | 999 | 993 | 998 | 12,000 | 998 |
| 2005-04-01 | 997 | 1,000 | 988 | 1,000 | 10,000 | 1,000 |
| 2005-03-31 | 999 | 1,000 | 989 | 1,000 | 24,000 | 1,000 |
| 2005-03-30 | 998 | 999 | 970 | 998 | 23,000 | 998 |
| 2005-03-29 | 1,000 | 1,000 | 994 | 998 | 15,000 | 998 |
| 2005-03-28 | 994 | 1,004 | 993 | 1,000 | 16,000 | 1,000 |
| 2005-03-25 | 1,033 | 1,035 | 1,025 | 1,035 | 29,000 | 1,035 |
| 2005-03-24 | 1,024 | 1,033 | 1,022 | 1,023 | 37,000 | 1,023 |
| 2005-03-23 | 1,026 | 1,030 | 1,016 | 1,030 | 28,000 | 1,030 |
| 2005-03-22 | 1,010 | 1,031 | 1,010 | 1,025 | 40,000 | 1,025 |
| 2005-03-18 | 1,003 | 1,009 | 1,003 | 1,009 | 15,000 | 1,009 |
| 2005-03-17 | 1,006 | 1,008 | 1,002 | 1,003 | 20,000 | 1,003 |
| 2005-03-16 | 1,000 | 1,008 | 1,000 | 1,002 | 9,000 | 1,002 |
| 2005-03-15 | 1,005 | 1,006 | 1,000 | 1,000 | 31,000 | 1,000 |
| 2005-03-14 | 1,004 | 1,016 | 1,004 | 1,005 | 40,000 | 1,005 |
| 2005-03-11 | 1,005 | 1,005 | 1,000 | 1,005 | 85,000 | 1,005 |
| 2005-03-10 | 1,000 | 1,005 | 1,000 | 1,005 | 7,000 | 1,005 |
| 2005-03-09 | 996 | 1,005 | 996 | 1,000 | 10,000 | 1,000 |
| 2005-03-08 | 1,004 | 1,004 | 996 | 996 | 23,000 | 996 |
| 2005-03-07 | 1,000 | 1,005 | 1,000 | 1,005 | 52,000 | 1,005 |
| 2005-03-04 | 999 | 1,000 | 996 | 1,000 | 16,000 | 1,000 |
| 2005-03-03 | 1,005 | 1,006 | 998 | 1,000 | 24,000 | 1,000 |
| 2005-03-02 | 1,003 | 1,004 | 997 | 1,004 | 16,000 | 1,004 |
| 2005-03-01 | 1,003 | 1,005 | 995 | 1,005 | 40,000 | 1,005 |
| 2005-02-28 | 1,000 | 1,000 | 997 | 999 | 16,000 | 999 |
| 2005-02-25 | 996 | 1,000 | 995 | 995 | 19,000 | 995 |
| 2005-02-24 | 985 | 994 | 984 | 994 | 11,000 | 994 |
| 2005-02-23 | 981 | 1,000 | 981 | 985 | 17,000 | 985 |
| 2005-02-22 | 988 | 994 | 985 | 985 | 20,000 | 985 |
| 2005-02-21 | 996 | 997 | 989 | 989 | 9,000 | 989 |
| 2005-02-18 | 1,000 | 1,000 | 984 | 987 | 7,000 | 987 |
| 2005-02-17 | 980 | 995 | 980 | 985 | 33,000 | 985 |
| 2005-02-16 | 990 | 990 | 980 | 980 | 40,000 | 980 |
| 2005-02-15 | 998 | 1,000 | 991 | 992 | 10,000 | 992 |
| 2005-02-14 | 996 | 1,000 | 986 | 998 | 28,000 | 998 |
| 2005-02-10 | 990 | 994 | 988 | 989 | 14,000 | 989 |
| 2005-02-09 | 995 | 995 | 988 | 992 | 23,000 | 992 |
| 2005-02-08 | 999 | 999 | 989 | 995 | 32,000 | 995 |
| 2005-02-07 | 986 | 998 | 986 | 989 | 10,000 | 989 |
| 2005-02-04 | 989 | 989 | 983 | 983 | 17,000 | 983 |
| 2005-02-03 | 988 | 988 | 981 | 987 | 30,000 | 987 |
| 2005-02-02 | 982 | 990 | 982 | 987 | 23,000 | 987 |
| 2005-02-01 | 990 | 990 | 980 | 981 | 5,000 | 981 |
| 2005-01-31 | 979 | 989 | 975 | 987 | 28,000 | 987 |
| 2005-01-28 | 977 | 980 | 973 | 979 | 20,000 | 979 |
| 2005-01-27 | 985 | 985 | 980 | 980 | 7,000 | 980 |
| 2005-01-26 | 980 | 990 | 980 | 985 | 7,000 | 985 |
| 2005-01-25 | 971 | 990 | 971 | 990 | 8,000 | 990 |
| 2005-01-24 | 979 | 979 | 970 | 971 | 7,000 | 971 |
| 2005-01-21 | 979 | 982 | 979 | 982 | 9,000 | 982 |
| 2005-01-20 | 974 | 975 | 965 | 975 | 14,000 | 975 |
| 2005-01-19 | 968 | 968 | 964 | 964 | 12,000 | 964 |
| 2005-01-18 | 969 | 970 | 966 | 966 | 16,000 | 966 |
| 2005-01-17 | 969 | 977 | 968 | 970 | 20,000 | 970 |
| 2005-01-14 | 968 | 983 | 968 | 973 | 22,000 | 973 |
| 2005-01-13 | 971 | 993 | 967 | 988 | 11,000 | 988 |
| 2005-01-12 | 989 | 989 | 969 | 970 | 20,000 | 970 |
| 2005-01-11 | 987 | 987 | 976 | 980 | 21,000 | 980 |
| 2005-01-07 | 999 | 999 | 986 | 986 | 4,000 | 986 |
| 2005-01-06 | 985 | 999 | 985 | 999 | 23,000 | 999 |
| 2005-01-05 | 1,021 | 1,030 | 1,014 | 1,014 | 65,000 | 1,014 |
| 2005-01-04 | 1,000 | 1,021 | 1,000 | 1,021 | 16,000 | 1,021 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
