8182 (株)いなげや の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 901 | 902 | 896 | 902 | 9,000 | 902 |
| 2006-12-28 | 894 | 899 | 890 | 899 | 7,000 | 899 |
| 2006-12-27 | 899 | 900 | 894 | 894 | 15,000 | 894 |
| 2006-12-26 | 895 | 900 | 885 | 900 | 10,000 | 900 |
| 2006-12-25 | 888 | 888 | 887 | 887 | 5,000 | 887 |
| 2006-12-22 | 895 | 900 | 895 | 900 | 7,000 | 900 |
| 2006-12-21 | 900 | 900 | 895 | 895 | 8,000 | 895 |
| 2006-12-20 | 888 | 900 | 888 | 900 | 14,000 | 900 |
| 2006-12-19 | 899 | 900 | 890 | 890 | 10,000 | 890 |
| 2006-12-18 | 897 | 903 | 897 | 901 | 11,000 | 901 |
| 2006-12-15 | 894 | 902 | 893 | 898 | 11,000 | 898 |
| 2006-12-14 | 900 | 900 | 893 | 893 | 5,000 | 893 |
| 2006-12-13 | 899 | 900 | 898 | 900 | 8,000 | 900 |
| 2006-12-12 | 895 | 898 | 892 | 898 | 8,000 | 898 |
| 2006-12-11 | 898 | 900 | 898 | 899 | 18,000 | 899 |
| 2006-12-08 | 884 | 899 | 884 | 898 | 39,000 | 898 |
| 2006-12-07 | 898 | 904 | 898 | 902 | 14,000 | 902 |
| 2006-12-06 | 898 | 900 | 895 | 898 | 15,000 | 898 |
| 2006-12-05 | 898 | 899 | 897 | 898 | 33,000 | 898 |
| 2006-12-04 | 887 | 898 | 886 | 898 | 13,000 | 898 |
| 2006-12-01 | 880 | 893 | 880 | 893 | 16,000 | 893 |
| 2006-11-30 | 885 | 885 | 879 | 879 | 12,000 | 879 |
| 2006-11-29 | 860 | 879 | 860 | 879 | 20,000 | 879 |
| 2006-11-28 | 866 | 866 | 860 | 860 | 19,000 | 860 |
| 2006-11-27 | 850 | 870 | 840 | 847 | 10,000 | 847 |
| 2006-11-24 | 855 | 856 | 851 | 851 | 12,000 | 851 |
| 2006-11-22 | 853 | 873 | 851 | 873 | 14,000 | 873 |
| 2006-11-21 | 855 | 878 | 851 | 853 | 13,000 | 853 |
| 2006-11-20 | 861 | 880 | 860 | 875 | 15,000 | 875 |
| 2006-11-17 | 855 | 860 | 850 | 860 | 14,000 | 860 |
| 2006-11-16 | 851 | 860 | 840 | 847 | 21,000 | 847 |
| 2006-11-15 | 860 | 860 | 850 | 850 | 14,000 | 850 |
| 2006-11-14 | 870 | 870 | 847 | 848 | 15,000 | 848 |
| 2006-11-13 | 848 | 848 | 835 | 840 | 15,000 | 840 |
| 2006-11-10 | 856 | 856 | 850 | 850 | 13,000 | 850 |
| 2006-11-09 | 850 | 856 | 850 | 856 | 6,000 | 856 |
| 2006-11-08 | 863 | 866 | 857 | 865 | 17,000 | 865 |
| 2006-11-07 | 861 | 862 | 861 | 861 | 5,000 | 861 |
| 2006-11-06 | 874 | 880 | 857 | 875 | 53,000 | 875 |
| 2006-11-02 | 875 | 875 | 873 | 874 | 7,000 | 874 |
| 2006-11-01 | 884 | 884 | 875 | 875 | 4,000 | 875 |
| 2006-10-31 | 873 | 884 | 873 | 884 | 17,000 | 884 |
| 2006-10-30 | 900 | 900 | 856 | 883 | 24,000 | 883 |
| 2006-10-27 | 894 | 900 | 894 | 899 | 11,000 | 899 |
| 2006-10-26 | 900 | 900 | 891 | 893 | 9,000 | 893 |
| 2006-10-25 | 897 | 899 | 891 | 898 | 20,000 | 898 |
| 2006-10-24 | 900 | 905 | 899 | 900 | 17,000 | 900 |
| 2006-10-23 | 900 | 900 | 893 | 899 | 11,000 | 899 |
| 2006-10-20 | 895 | 909 | 894 | 895 | 16,000 | 895 |
| 2006-10-19 | 894 | 908 | 892 | 908 | 9,000 | 908 |
| 2006-10-18 | 908 | 908 | 891 | 891 | 21,000 | 891 |
| 2006-10-17 | 891 | 908 | 891 | 908 | 11,000 | 908 |
| 2006-10-16 | 908 | 908 | 907 | 908 | 25,000 | 908 |
| 2006-10-13 | 899 | 904 | 899 | 904 | 21,000 | 904 |
| 2006-10-12 | 895 | 896 | 890 | 890 | 10,000 | 890 |
| 2006-10-11 | 899 | 899 | 892 | 895 | 13,000 | 895 |
| 2006-10-10 | 899 | 899 | 892 | 899 | 28,000 | 899 |
| 2006-10-06 | 897 | 899 | 896 | 899 | 39,000 | 899 |
| 2006-10-05 | 885 | 896 | 883 | 896 | 60,000 | 896 |
| 2006-10-04 | 880 | 883 | 880 | 883 | 16,000 | 883 |
| 2006-10-03 | 887 | 887 | 882 | 882 | 10,000 | 882 |
| 2006-10-02 | 882 | 887 | 882 | 886 | 24,000 | 886 |
| 2006-09-29 | 889 | 889 | 879 | 880 | 17,000 | 880 |
| 2006-09-28 | 886 | 888 | 877 | 887 | 13,000 | 887 |
| 2006-09-27 | 870 | 890 | 865 | 890 | 45,000 | 890 |
| 2006-09-26 | 855 | 855 | 830 | 843 | 26,000 | 843 |
| 2006-09-25 | 880 | 880 | 875 | 880 | 36,000 | 880 |
| 2006-09-22 | 870 | 882 | 870 | 880 | 19,000 | 880 |
| 2006-09-21 | 876 | 880 | 873 | 880 | 21,000 | 880 |
| 2006-09-20 | 871 | 876 | 871 | 876 | 14,000 | 876 |
| 2006-09-19 | 873 | 890 | 873 | 874 | 34,000 | 874 |
| 2006-09-15 | 869 | 877 | 869 | 869 | 10,000 | 869 |
| 2006-09-14 | 870 | 872 | 867 | 872 | 9,000 | 872 |
| 2006-09-13 | 868 | 880 | 866 | 873 | 23,000 | 873 |
| 2006-09-12 | 865 | 876 | 865 | 868 | 20,000 | 868 |
| 2006-09-11 | 860 | 869 | 859 | 866 | 15,000 | 866 |
| 2006-09-08 | 859 | 864 | 859 | 862 | 39,000 | 862 |
| 2006-09-07 | 862 | 863 | 862 | 863 | 6,000 | 863 |
| 2006-09-06 | 869 | 871 | 868 | 871 | 11,000 | 871 |
| 2006-09-05 | 875 | 880 | 864 | 879 | 54,000 | 879 |
| 2006-09-04 | 861 | 875 | 861 | 875 | 15,000 | 875 |
| 2006-09-01 | 855 | 856 | 851 | 851 | 22,000 | 851 |
| 2006-08-31 | 853 | 854 | 850 | 854 | 12,000 | 854 |
| 2006-08-30 | 853 | 853 | 842 | 853 | 16,000 | 853 |
| 2006-08-29 | 848 | 852 | 838 | 852 | 9,000 | 852 |
| 2006-08-28 | 851 | 853 | 838 | 838 | 29,000 | 838 |
| 2006-08-25 | 846 | 847 | 841 | 841 | 9,000 | 841 |
| 2006-08-24 | 846 | 846 | 841 | 841 | 6,000 | 841 |
| 2006-08-23 | 839 | 844 | 837 | 842 | 10,000 | 842 |
| 2006-08-22 | 834 | 840 | 833 | 839 | 18,000 | 839 |
| 2006-08-21 | 851 | 851 | 832 | 837 | 20,000 | 837 |
| 2006-08-18 | 848 | 849 | 842 | 849 | 11,000 | 849 |
| 2006-08-17 | 842 | 846 | 841 | 844 | 25,000 | 844 |
| 2006-08-16 | 850 | 850 | 840 | 841 | 12,000 | 841 |
| 2006-08-15 | 848 | 848 | 835 | 837 | 23,000 | 837 |
| 2006-08-14 | 845 | 848 | 840 | 848 | 12,000 | 848 |
| 2006-08-11 | 835 | 840 | 825 | 830 | 18,000 | 830 |
| 2006-08-10 | 821 | 854 | 821 | 835 | 37,000 | 835 |
| 2006-08-09 | 824 | 832 | 816 | 832 | 33,000 | 832 |
| 2006-08-08 | 826 | 830 | 823 | 824 | 56,000 | 824 |
| 2006-08-07 | 822 | 832 | 822 | 823 | 33,000 | 823 |
| 2006-08-04 | 813 | 820 | 813 | 820 | 20,000 | 820 |
| 2006-08-03 | 822 | 822 | 811 | 815 | 23,000 | 815 |
| 2006-08-02 | 817 | 821 | 810 | 821 | 16,000 | 821 |
| 2006-08-01 | 825 | 825 | 817 | 817 | 18,000 | 817 |
| 2006-07-31 | 818 | 822 | 817 | 817 | 17,000 | 817 |
| 2006-07-28 | 817 | 817 | 809 | 817 | 30,000 | 817 |
| 2006-07-27 | 808 | 840 | 805 | 807 | 66,000 | 807 |
| 2006-07-26 | 810 | 813 | 809 | 810 | 15,000 | 810 |
| 2006-07-25 | 809 | 819 | 808 | 810 | 19,000 | 810 |
| 2006-07-24 | 811 | 822 | 810 | 810 | 17,000 | 810 |
| 2006-07-21 | 812 | 821 | 809 | 809 | 22,000 | 809 |
| 2006-07-20 | 814 | 822 | 811 | 820 | 21,000 | 820 |
| 2006-07-19 | 809 | 820 | 806 | 814 | 21,000 | 814 |
| 2006-07-18 | 812 | 821 | 808 | 808 | 34,000 | 808 |
| 2006-07-14 | 813 | 838 | 811 | 821 | 16,000 | 821 |
| 2006-07-13 | 815 | 824 | 811 | 823 | 27,000 | 823 |
| 2006-07-12 | 818 | 827 | 816 | 816 | 25,000 | 816 |
| 2006-07-11 | 823 | 828 | 819 | 819 | 20,000 | 819 |
| 2006-07-10 | 835 | 838 | 825 | 828 | 21,000 | 828 |
| 2006-07-07 | 829 | 835 | 821 | 835 | 22,000 | 835 |
| 2006-07-06 | 830 | 835 | 820 | 820 | 35,000 | 820 |
| 2006-07-05 | 826 | 834 | 826 | 827 | 24,000 | 827 |
| 2006-07-04 | 835 | 835 | 824 | 826 | 18,000 | 826 |
| 2006-07-03 | 823 | 832 | 818 | 818 | 16,000 | 818 |
| 2006-06-30 | 815 | 825 | 811 | 821 | 38,000 | 821 |
| 2006-06-29 | 831 | 835 | 815 | 815 | 70,000 | 815 |
| 2006-06-28 | 831 | 849 | 829 | 830 | 32,000 | 830 |
| 2006-06-27 | 834 | 840 | 832 | 840 | 14,000 | 840 |
| 2006-06-26 | 836 | 840 | 835 | 840 | 15,000 | 840 |
| 2006-06-23 | 846 | 846 | 836 | 845 | 15,000 | 845 |
| 2006-06-22 | 839 | 846 | 832 | 846 | 18,000 | 846 |
| 2006-06-21 | 842 | 842 | 831 | 831 | 17,000 | 831 |
| 2006-06-20 | 845 | 845 | 841 | 841 | 8,000 | 841 |
| 2006-06-19 | 864 | 864 | 845 | 845 | 6,000 | 845 |
| 2006-06-16 | 844 | 850 | 844 | 845 | 14,000 | 845 |
| 2006-06-15 | 830 | 840 | 830 | 838 | 8,000 | 838 |
| 2006-06-14 | 817 | 830 | 817 | 820 | 20,000 | 820 |
| 2006-06-13 | 818 | 829 | 816 | 816 | 17,000 | 816 |
| 2006-06-12 | 805 | 838 | 805 | 818 | 24,000 | 818 |
| 2006-06-09 | 839 | 845 | 805 | 815 | 47,000 | 815 |
| 2006-06-08 | 848 | 848 | 831 | 831 | 20,000 | 831 |
| 2006-06-07 | 849 | 862 | 845 | 851 | 16,000 | 851 |
| 2006-06-06 | 859 | 864 | 845 | 848 | 73,000 | 848 |
| 2006-06-05 | 869 | 869 | 858 | 858 | 14,000 | 858 |
| 2006-06-02 | 866 | 866 | 851 | 853 | 16,000 | 853 |
| 2006-06-01 | 870 | 870 | 866 | 866 | 7,000 | 866 |
| 2006-05-31 | 870 | 870 | 850 | 850 | 23,000 | 850 |
| 2006-05-30 | 860 | 860 | 853 | 853 | 13,000 | 853 |
| 2006-05-29 | 860 | 878 | 856 | 869 | 26,000 | 869 |
| 2006-05-26 | 867 | 867 | 861 | 861 | 7,000 | 861 |
| 2006-05-25 | 856 | 869 | 855 | 869 | 16,000 | 869 |
| 2006-05-24 | 868 | 868 | 844 | 861 | 20,000 | 861 |
| 2006-05-23 | 866 | 870 | 860 | 866 | 15,000 | 866 |
| 2006-05-22 | 879 | 884 | 863 | 863 | 38,000 | 863 |
| 2006-05-19 | 880 | 880 | 876 | 878 | 12,000 | 878 |
| 2006-05-18 | 883 | 885 | 876 | 883 | 16,000 | 883 |
| 2006-05-17 | 886 | 886 | 875 | 878 | 16,000 | 878 |
| 2006-05-16 | 885 | 888 | 876 | 880 | 22,000 | 880 |
| 2006-05-15 | 882 | 886 | 875 | 875 | 33,000 | 875 |
| 2006-05-12 | 892 | 892 | 883 | 883 | 26,000 | 883 |
| 2006-05-11 | 899 | 900 | 895 | 895 | 20,000 | 895 |
| 2006-05-10 | 899 | 902 | 898 | 898 | 24,000 | 898 |
| 2006-05-09 | 901 | 904 | 898 | 898 | 27,000 | 898 |
| 2006-05-08 | 912 | 912 | 900 | 903 | 52,000 | 903 |
| 2006-05-02 | 906 | 913 | 905 | 910 | 7,000 | 910 |
| 2006-05-01 | 905 | 908 | 905 | 905 | 11,000 | 905 |
| 2006-04-28 | 906 | 907 | 903 | 907 | 16,000 | 907 |
| 2006-04-27 | 909 | 910 | 902 | 905 | 18,000 | 905 |
| 2006-04-26 | 904 | 911 | 904 | 909 | 18,000 | 909 |
| 2006-04-25 | 904 | 908 | 902 | 903 | 14,000 | 903 |
| 2006-04-24 | 908 | 909 | 902 | 902 | 34,000 | 902 |
| 2006-04-21 | 910 | 920 | 910 | 910 | 22,000 | 910 |
| 2006-04-20 | 905 | 912 | 905 | 912 | 19,000 | 912 |
| 2006-04-19 | 907 | 913 | 907 | 913 | 10,000 | 913 |
| 2006-04-18 | 908 | 910 | 905 | 906 | 13,000 | 906 |
| 2006-04-17 | 912 | 912 | 905 | 906 | 21,000 | 906 |
| 2006-04-14 | 915 | 918 | 912 | 913 | 78,000 | 913 |
| 2006-04-13 | 913 | 915 | 912 | 914 | 13,000 | 914 |
| 2006-04-12 | 914 | 915 | 913 | 913 | 20,000 | 913 |
| 2006-04-11 | 913 | 924 | 913 | 914 | 23,000 | 914 |
| 2006-04-10 | 920 | 920 | 914 | 918 | 12,000 | 918 |
| 2006-04-07 | 914 | 922 | 914 | 916 | 16,000 | 916 |
| 2006-04-06 | 914 | 923 | 914 | 914 | 18,000 | 914 |
| 2006-04-05 | 923 | 923 | 914 | 917 | 40,000 | 917 |
| 2006-04-04 | 914 | 923 | 912 | 923 | 26,000 | 923 |
| 2006-04-03 | 915 | 915 | 909 | 914 | 29,000 | 914 |
| 2006-03-31 | 920 | 920 | 912 | 912 | 37,000 | 912 |
| 2006-03-30 | 917 | 920 | 915 | 917 | 11,000 | 917 |
| 2006-03-29 | 914 | 920 | 914 | 915 | 9,000 | 915 |
| 2006-03-28 | 918 | 919 | 909 | 913 | 38,000 | 913 |
| 2006-03-27 | 935 | 939 | 933 | 939 | 89,000 | 939 |
| 2006-03-24 | 928 | 934 | 928 | 932 | 46,000 | 932 |
| 2006-03-23 | 930 | 930 | 923 | 927 | 41,000 | 927 |
| 2006-03-22 | 929 | 929 | 923 | 923 | 26,000 | 923 |
| 2006-03-20 | 922 | 926 | 921 | 926 | 28,000 | 926 |
| 2006-03-17 | 925 | 925 | 920 | 920 | 16,000 | 920 |
| 2006-03-16 | 926 | 927 | 920 | 920 | 20,000 | 920 |
| 2006-03-15 | 921 | 930 | 921 | 922 | 34,000 | 922 |
| 2006-03-14 | 915 | 925 | 915 | 925 | 44,000 | 925 |
| 2006-03-13 | 920 | 920 | 912 | 912 | 25,000 | 912 |
| 2006-03-10 | 908 | 917 | 908 | 912 | 64,000 | 912 |
| 2006-03-09 | 910 | 915 | 905 | 914 | 23,000 | 914 |
| 2006-03-08 | 907 | 907 | 903 | 903 | 30,000 | 903 |
| 2006-03-07 | 906 | 915 | 906 | 909 | 38,000 | 909 |
| 2006-03-06 | 910 | 912 | 903 | 908 | 61,000 | 908 |
| 2006-03-03 | 910 | 913 | 905 | 910 | 41,000 | 910 |
| 2006-03-02 | 911 | 915 | 909 | 913 | 15,000 | 913 |
| 2006-03-01 | 903 | 915 | 903 | 915 | 25,000 | 915 |
| 2006-02-28 | 913 | 914 | 902 | 905 | 87,000 | 905 |
| 2006-02-27 | 922 | 922 | 911 | 922 | 70,000 | 922 |
| 2006-02-24 | 919 | 919 | 914 | 914 | 25,000 | 914 |
| 2006-02-23 | 921 | 921 | 914 | 914 | 30,000 | 914 |
| 2006-02-22 | 917 | 927 | 914 | 914 | 33,000 | 914 |
| 2006-02-21 | 915 | 926 | 915 | 926 | 23,000 | 926 |
| 2006-02-20 | 923 | 926 | 912 | 917 | 66,000 | 917 |
| 2006-02-17 | 915 | 923 | 913 | 917 | 68,000 | 917 |
| 2006-02-16 | 923 | 923 | 911 | 912 | 60,000 | 912 |
| 2006-02-15 | 930 | 931 | 922 | 924 | 31,000 | 924 |
| 2006-02-14 | 927 | 928 | 922 | 925 | 30,000 | 925 |
| 2006-02-13 | 929 | 930 | 920 | 928 | 24,000 | 928 |
| 2006-02-10 | 934 | 934 | 925 | 931 | 22,000 | 931 |
| 2006-02-09 | 923 | 925 | 922 | 924 | 26,000 | 924 |
| 2006-02-08 | 935 | 935 | 921 | 922 | 32,000 | 922 |
| 2006-02-07 | 935 | 935 | 925 | 927 | 26,000 | 927 |
| 2006-02-06 | 930 | 934 | 929 | 930 | 64,000 | 930 |
| 2006-02-03 | 920 | 929 | 920 | 929 | 30,000 | 929 |
| 2006-02-02 | 927 | 928 | 921 | 922 | 21,000 | 922 |
| 2006-02-01 | 923 | 927 | 923 | 925 | 21,000 | 925 |
| 2006-01-31 | 928 | 930 | 920 | 922 | 49,000 | 922 |
| 2006-01-30 | 931 | 932 | 926 | 926 | 55,000 | 926 |
| 2006-01-27 | 927 | 933 | 926 | 926 | 24,000 | 926 |
| 2006-01-26 | 922 | 926 | 921 | 926 | 18,000 | 926 |
| 2006-01-25 | 920 | 928 | 920 | 922 | 17,000 | 922 |
| 2006-01-24 | 914 | 928 | 914 | 928 | 17,000 | 928 |
| 2006-01-23 | 920 | 925 | 910 | 910 | 33,000 | 910 |
| 2006-01-20 | 925 | 931 | 920 | 920 | 29,000 | 920 |
| 2006-01-19 | 910 | 935 | 910 | 932 | 37,000 | 932 |
| 2006-01-18 | 922 | 924 | 908 | 911 | 54,000 | 911 |
| 2006-01-17 | 931 | 935 | 921 | 921 | 34,000 | 921 |
| 2006-01-16 | 936 | 943 | 921 | 931 | 55,000 | 931 |
| 2006-01-13 | 937 | 945 | 933 | 944 | 63,000 | 944 |
| 2006-01-12 | 950 | 950 | 936 | 940 | 81,000 | 940 |
| 2006-01-11 | 935 | 935 | 930 | 934 | 49,000 | 934 |
| 2006-01-10 | 935 | 935 | 929 | 930 | 70,000 | 930 |
| 2006-01-06 | 930 | 934 | 929 | 929 | 64,000 | 929 |
| 2006-01-05 | 921 | 929 | 921 | 928 | 50,000 | 928 |
| 2006-01-04 | 924 | 924 | 917 | 920 | 23,000 | 920 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
