8182 (株)いなげや の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 917 | 917 | 908 | 917 | 9,000 | 917 |
| 2007-12-27 | 918 | 918 | 909 | 917 | 10,000 | 917 |
| 2007-12-26 | 905 | 918 | 905 | 918 | 6,000 | 918 |
| 2007-12-25 | 910 | 912 | 903 | 903 | 10,000 | 903 |
| 2007-12-21 | 900 | 905 | 895 | 905 | 15,000 | 905 |
| 2007-12-20 | 900 | 900 | 895 | 895 | 11,000 | 895 |
| 2007-12-19 | 901 | 901 | 898 | 900 | 9,000 | 900 |
| 2007-12-18 | 904 | 912 | 899 | 899 | 16,000 | 899 |
| 2007-12-17 | 912 | 912 | 903 | 903 | 4,000 | 903 |
| 2007-12-14 | 905 | 907 | 905 | 905 | 27,000 | 905 |
| 2007-12-13 | 913 | 913 | 907 | 908 | 8,000 | 908 |
| 2007-12-12 | 911 | 911 | 905 | 909 | 11,000 | 909 |
| 2007-12-11 | 913 | 917 | 910 | 911 | 20,000 | 911 |
| 2007-12-10 | 913 | 915 | 912 | 913 | 19,000 | 913 |
| 2007-12-07 | 908 | 915 | 906 | 912 | 10,000 | 912 |
| 2007-12-06 | 914 | 915 | 914 | 915 | 21,000 | 915 |
| 2007-12-05 | 907 | 914 | 907 | 914 | 23,000 | 914 |
| 2007-12-04 | 906 | 914 | 906 | 907 | 15,000 | 907 |
| 2007-12-03 | 905 | 915 | 905 | 915 | 7,000 | 915 |
| 2007-11-30 | 909 | 915 | 905 | 915 | 32,000 | 915 |
| 2007-11-29 | 905 | 915 | 905 | 914 | 30,000 | 914 |
| 2007-11-28 | 910 | 911 | 900 | 911 | 12,000 | 911 |
| 2007-11-27 | 900 | 915 | 900 | 910 | 16,000 | 910 |
| 2007-11-26 | 888 | 910 | 888 | 909 | 25,000 | 909 |
| 2007-11-22 | 893 | 908 | 893 | 908 | 14,000 | 908 |
| 2007-11-21 | 897 | 903 | 893 | 903 | 12,000 | 903 |
| 2007-11-20 | 873 | 897 | 873 | 897 | 13,000 | 897 |
| 2007-11-19 | 869 | 900 | 869 | 900 | 5,000 | 900 |
| 2007-11-16 | 895 | 895 | 881 | 889 | 23,000 | 889 |
| 2007-11-15 | 893 | 899 | 893 | 895 | 12,000 | 895 |
| 2007-11-14 | 891 | 899 | 891 | 899 | 17,000 | 899 |
| 2007-11-13 | 890 | 900 | 889 | 900 | 15,000 | 900 |
| 2007-11-12 | 908 | 908 | 893 | 895 | 16,000 | 895 |
| 2007-11-09 | 915 | 915 | 911 | 911 | 9,000 | 911 |
| 2007-11-08 | 904 | 904 | 896 | 897 | 7,000 | 897 |
| 2007-11-07 | 909 | 910 | 904 | 904 | 15,000 | 904 |
| 2007-11-06 | 899 | 909 | 899 | 899 | 9,000 | 899 |
| 2007-11-05 | 903 | 903 | 898 | 899 | 29,000 | 899 |
| 2007-11-02 | 908 | 909 | 901 | 903 | 4,000 | 903 |
| 2007-11-01 | 904 | 909 | 901 | 908 | 11,000 | 908 |
| 2007-10-31 | 900 | 900 | 899 | 900 | 10,000 | 900 |
| 2007-10-30 | 895 | 899 | 890 | 899 | 9,000 | 899 |
| 2007-10-29 | 888 | 897 | 886 | 897 | 12,000 | 897 |
| 2007-10-26 | 892 | 898 | 890 | 891 | 15,000 | 891 |
| 2007-10-25 | 895 | 900 | 892 | 900 | 11,000 | 900 |
| 2007-10-24 | 900 | 900 | 895 | 900 | 6,000 | 900 |
| 2007-10-23 | 895 | 900 | 895 | 900 | 10,000 | 900 |
| 2007-10-22 | 891 | 898 | 891 | 898 | 14,000 | 898 |
| 2007-10-19 | 904 | 905 | 902 | 902 | 6,000 | 902 |
| 2007-10-18 | 916 | 916 | 907 | 907 | 4,000 | 907 |
| 2007-10-17 | 907 | 907 | 907 | 907 | 2,000 | 907 |
| 2007-10-15 | 910 | 915 | 910 | 910 | 7,000 | 910 |
| 2007-10-12 | 915 | 916 | 907 | 911 | 12,000 | 911 |
| 2007-10-11 | 913 | 916 | 913 | 916 | 21,000 | 916 |
| 2007-10-10 | 911 | 913 | 911 | 913 | 3,000 | 913 |
| 2007-10-09 | 914 | 914 | 910 | 910 | 15,000 | 910 |
| 2007-10-05 | 910 | 914 | 910 | 910 | 35,000 | 910 |
| 2007-10-04 | 907 | 910 | 907 | 910 | 9,000 | 910 |
| 2007-10-03 | 909 | 911 | 906 | 906 | 13,000 | 906 |
| 2007-10-02 | 910 | 910 | 904 | 908 | 13,000 | 908 |
| 2007-10-01 | 911 | 911 | 903 | 909 | 12,000 | 909 |
| 2007-09-28 | 912 | 912 | 896 | 911 | 26,000 | 911 |
| 2007-09-27 | 915 | 916 | 908 | 915 | 20,000 | 915 |
| 2007-09-26 | 905 | 910 | 898 | 908 | 14,000 | 908 |
| 2007-09-25 | 895 | 904 | 895 | 904 | 18,000 | 904 |
| 2007-09-21 | 905 | 912 | 905 | 912 | 26,000 | 912 |
| 2007-09-20 | 915 | 915 | 908 | 908 | 18,000 | 908 |
| 2007-09-19 | 905 | 915 | 904 | 911 | 24,000 | 911 |
| 2007-09-18 | 913 | 913 | 903 | 903 | 11,000 | 903 |
| 2007-09-14 | 908 | 910 | 903 | 909 | 28,000 | 909 |
| 2007-09-13 | 903 | 911 | 900 | 911 | 7,000 | 911 |
| 2007-09-12 | 910 | 910 | 900 | 900 | 15,000 | 900 |
| 2007-09-11 | 903 | 906 | 896 | 906 | 21,000 | 906 |
| 2007-09-10 | 905 | 906 | 903 | 903 | 5,000 | 903 |
| 2007-09-07 | 917 | 917 | 905 | 905 | 13,000 | 905 |
| 2007-09-06 | 906 | 906 | 903 | 905 | 9,000 | 905 |
| 2007-09-05 | 921 | 921 | 906 | 906 | 38,000 | 906 |
| 2007-09-04 | 923 | 923 | 915 | 921 | 21,000 | 921 |
| 2007-09-03 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2007-08-31 | 916 | 922 | 916 | 922 | 16,000 | 922 |
| 2007-08-30 | 908 | 915 | 901 | 915 | 15,000 | 915 |
| 2007-08-29 | 905 | 907 | 899 | 902 | 9,000 | 902 |
| 2007-08-28 | 905 | 907 | 905 | 907 | 3,000 | 907 |
| 2007-08-27 | 905 | 906 | 901 | 905 | 8,000 | 905 |
| 2007-08-24 | 905 | 905 | 904 | 905 | 7,000 | 905 |
| 2007-08-23 | 903 | 903 | 898 | 900 | 11,000 | 900 |
| 2007-08-22 | 902 | 902 | 900 | 900 | 10,000 | 900 |
| 2007-08-21 | 894 | 900 | 891 | 900 | 16,000 | 900 |
| 2007-08-20 | 900 | 900 | 893 | 894 | 14,000 | 894 |
| 2007-08-17 | 905 | 905 | 892 | 894 | 15,000 | 894 |
| 2007-08-16 | 896 | 905 | 895 | 898 | 8,000 | 898 |
| 2007-08-15 | 900 | 900 | 898 | 898 | 9,000 | 898 |
| 2007-08-14 | 898 | 900 | 898 | 899 | 11,000 | 899 |
| 2007-08-13 | 897 | 906 | 896 | 904 | 16,000 | 904 |
| 2007-08-10 | 903 | 905 | 899 | 899 | 11,000 | 899 |
| 2007-08-09 | 899 | 904 | 898 | 903 | 14,000 | 903 |
| 2007-08-08 | 897 | 903 | 896 | 900 | 10,000 | 900 |
| 2007-08-07 | 904 | 905 | 904 | 905 | 24,000 | 905 |
| 2007-08-06 | 901 | 904 | 901 | 904 | 42,000 | 904 |
| 2007-08-03 | 894 | 905 | 892 | 901 | 29,000 | 901 |
| 2007-08-02 | 898 | 904 | 897 | 904 | 14,000 | 904 |
| 2007-08-01 | 902 | 905 | 899 | 905 | 14,000 | 905 |
| 2007-07-31 | 899 | 902 | 899 | 902 | 18,000 | 902 |
| 2007-07-30 | 890 | 900 | 890 | 899 | 14,000 | 899 |
| 2007-07-27 | 892 | 892 | 887 | 890 | 20,000 | 890 |
| 2007-07-26 | 890 | 899 | 890 | 892 | 11,000 | 892 |
| 2007-07-25 | 899 | 899 | 887 | 888 | 64,000 | 888 |
| 2007-07-24 | 903 | 903 | 903 | 903 | 4,000 | 903 |
| 2007-07-23 | 898 | 903 | 898 | 903 | 10,000 | 903 |
| 2007-07-20 | 910 | 910 | 902 | 902 | 3,000 | 902 |
| 2007-07-19 | 905 | 909 | 900 | 909 | 29,000 | 909 |
| 2007-07-18 | 902 | 902 | 898 | 898 | 8,000 | 898 |
| 2007-07-17 | 908 | 908 | 898 | 899 | 7,000 | 899 |
| 2007-07-13 | 901 | 910 | 900 | 910 | 11,000 | 910 |
| 2007-07-12 | 902 | 903 | 899 | 903 | 15,000 | 903 |
| 2007-07-11 | 910 | 910 | 902 | 903 | 13,000 | 903 |
| 2007-07-10 | 905 | 909 | 905 | 908 | 16,000 | 908 |
| 2007-07-09 | 905 | 911 | 903 | 905 | 34,000 | 905 |
| 2007-07-06 | 903 | 906 | 903 | 903 | 21,000 | 903 |
| 2007-07-05 | 903 | 905 | 903 | 903 | 31,000 | 903 |
| 2007-07-04 | 899 | 903 | 898 | 903 | 21,000 | 903 |
| 2007-07-03 | 908 | 908 | 897 | 897 | 17,000 | 897 |
| 2007-07-02 | 911 | 914 | 905 | 913 | 17,000 | 913 |
| 2007-06-29 | 898 | 905 | 898 | 905 | 16,000 | 905 |
| 2007-06-28 | 902 | 903 | 895 | 895 | 29,000 | 895 |
| 2007-06-27 | 905 | 905 | 896 | 902 | 18,000 | 902 |
| 2007-06-26 | 900 | 905 | 898 | 898 | 15,000 | 898 |
| 2007-06-25 | 907 | 907 | 902 | 902 | 8,000 | 902 |
| 2007-06-22 | 900 | 906 | 900 | 904 | 13,000 | 904 |
| 2007-06-21 | 898 | 900 | 898 | 900 | 5,000 | 900 |
| 2007-06-20 | 897 | 908 | 897 | 908 | 7,000 | 908 |
| 2007-06-19 | 900 | 904 | 896 | 897 | 7,000 | 897 |
| 2007-06-18 | 898 | 905 | 898 | 905 | 8,000 | 905 |
| 2007-06-15 | 903 | 904 | 895 | 903 | 14,000 | 903 |
| 2007-06-14 | 901 | 903 | 900 | 903 | 3,000 | 903 |
| 2007-06-13 | 900 | 901 | 899 | 899 | 9,000 | 899 |
| 2007-06-12 | 905 | 905 | 900 | 900 | 9,000 | 900 |
| 2007-06-11 | 905 | 905 | 900 | 900 | 12,000 | 900 |
| 2007-06-08 | 909 | 909 | 902 | 904 | 39,000 | 904 |
| 2007-06-07 | 900 | 909 | 900 | 902 | 13,000 | 902 |
| 2007-06-06 | 904 | 905 | 902 | 903 | 14,000 | 903 |
| 2007-06-05 | 905 | 913 | 905 | 912 | 44,000 | 912 |
| 2007-06-04 | 905 | 915 | 902 | 905 | 15,000 | 905 |
| 2007-06-01 | 904 | 906 | 899 | 902 | 16,000 | 902 |
| 2007-05-31 | 899 | 905 | 899 | 905 | 15,000 | 905 |
| 2007-05-30 | 904 | 905 | 898 | 899 | 21,000 | 899 |
| 2007-05-29 | 900 | 903 | 894 | 900 | 5,000 | 900 |
| 2007-05-28 | 900 | 905 | 899 | 900 | 6,000 | 900 |
| 2007-05-25 | 902 | 905 | 900 | 901 | 22,000 | 901 |
| 2007-05-24 | 902 | 905 | 902 | 902 | 12,000 | 902 |
| 2007-05-23 | 908 | 914 | 905 | 905 | 14,000 | 905 |
| 2007-05-22 | 910 | 910 | 908 | 908 | 12,000 | 908 |
| 2007-05-21 | 915 | 915 | 910 | 914 | 8,000 | 914 |
| 2007-05-18 | 916 | 916 | 911 | 915 | 10,000 | 915 |
| 2007-05-17 | 917 | 917 | 910 | 910 | 6,000 | 910 |
| 2007-05-16 | 920 | 920 | 908 | 909 | 14,000 | 909 |
| 2007-05-15 | 903 | 920 | 903 | 920 | 6,000 | 920 |
| 2007-05-14 | 909 | 912 | 905 | 912 | 12,000 | 912 |
| 2007-05-11 | 915 | 916 | 902 | 902 | 21,000 | 902 |
| 2007-05-10 | 921 | 927 | 919 | 925 | 37,000 | 925 |
| 2007-05-09 | 914 | 925 | 911 | 921 | 38,000 | 921 |
| 2007-05-08 | 920 | 924 | 920 | 924 | 18,000 | 924 |
| 2007-05-07 | 920 | 924 | 920 | 920 | 41,000 | 920 |
| 2007-05-02 | 920 | 925 | 920 | 920 | 15,000 | 920 |
| 2007-05-01 | 911 | 916 | 911 | 915 | 7,000 | 915 |
| 2007-04-27 | 912 | 919 | 909 | 909 | 14,000 | 909 |
| 2007-04-26 | 921 | 921 | 909 | 909 | 25,000 | 909 |
| 2007-04-25 | 920 | 921 | 916 | 921 | 12,000 | 921 |
| 2007-04-24 | 910 | 914 | 910 | 914 | 5,000 | 914 |
| 2007-04-23 | 920 | 921 | 918 | 918 | 10,000 | 918 |
| 2007-04-20 | 921 | 921 | 921 | 921 | 4,000 | 921 |
| 2007-04-19 | 920 | 931 | 920 | 925 | 8,000 | 925 |
| 2007-04-18 | 922 | 931 | 920 | 923 | 13,000 | 923 |
| 2007-04-17 | 925 | 925 | 921 | 922 | 5,000 | 922 |
| 2007-04-16 | 925 | 926 | 925 | 925 | 6,000 | 925 |
| 2007-04-13 | 925 | 925 | 923 | 923 | 4,000 | 923 |
| 2007-04-12 | 934 | 934 | 929 | 929 | 3,000 | 929 |
| 2007-04-11 | 923 | 933 | 923 | 932 | 8,000 | 932 |
| 2007-04-10 | 929 | 933 | 924 | 925 | 5,000 | 925 |
| 2007-04-09 | 934 | 934 | 921 | 921 | 9,000 | 921 |
| 2007-04-06 | 930 | 933 | 924 | 933 | 20,000 | 933 |
| 2007-04-05 | 928 | 930 | 928 | 930 | 19,000 | 930 |
| 2007-04-04 | 916 | 929 | 916 | 928 | 11,000 | 928 |
| 2007-04-03 | 923 | 925 | 921 | 924 | 12,000 | 924 |
| 2007-04-02 | 930 | 930 | 923 | 924 | 13,000 | 924 |
| 2007-03-30 | 931 | 932 | 929 | 932 | 10,000 | 932 |
| 2007-03-29 | 916 | 938 | 916 | 931 | 17,000 | 931 |
| 2007-03-28 | 923 | 933 | 920 | 933 | 21,000 | 933 |
| 2007-03-27 | 925 | 928 | 917 | 925 | 27,000 | 925 |
| 2007-03-26 | 950 | 950 | 941 | 949 | 31,000 | 949 |
| 2007-03-23 | 940 | 948 | 940 | 947 | 43,000 | 947 |
| 2007-03-22 | 936 | 940 | 936 | 940 | 24,000 | 940 |
| 2007-03-20 | 931 | 935 | 930 | 935 | 26,000 | 935 |
| 2007-03-19 | 932 | 933 | 930 | 931 | 13,000 | 931 |
| 2007-03-16 | 931 | 934 | 926 | 926 | 11,000 | 926 |
| 2007-03-15 | 922 | 935 | 922 | 924 | 13,000 | 924 |
| 2007-03-14 | 932 | 932 | 918 | 918 | 40,000 | 918 |
| 2007-03-13 | 934 | 939 | 932 | 932 | 11,000 | 932 |
| 2007-03-12 | 931 | 938 | 931 | 938 | 8,000 | 938 |
| 2007-03-09 | 923 | 935 | 923 | 935 | 45,000 | 935 |
| 2007-03-08 | 933 | 934 | 928 | 934 | 18,000 | 934 |
| 2007-03-07 | 927 | 930 | 924 | 929 | 30,000 | 929 |
| 2007-03-06 | 922 | 929 | 919 | 926 | 18,000 | 926 |
| 2007-03-05 | 927 | 927 | 922 | 923 | 43,000 | 923 |
| 2007-03-02 | 927 | 932 | 925 | 927 | 33,000 | 927 |
| 2007-03-01 | 926 | 929 | 925 | 926 | 17,000 | 926 |
| 2007-02-28 | 920 | 930 | 912 | 929 | 47,000 | 929 |
| 2007-02-27 | 928 | 930 | 925 | 925 | 21,000 | 925 |
| 2007-02-26 | 928 | 930 | 925 | 930 | 37,000 | 930 |
| 2007-02-23 | 926 | 930 | 922 | 926 | 16,000 | 926 |
| 2007-02-22 | 933 | 933 | 923 | 926 | 17,000 | 926 |
| 2007-02-21 | 930 | 930 | 925 | 925 | 48,000 | 925 |
| 2007-02-20 | 927 | 929 | 925 | 929 | 17,000 | 929 |
| 2007-02-19 | 920 | 927 | 920 | 927 | 52,000 | 927 |
| 2007-02-16 | 919 | 922 | 916 | 916 | 19,000 | 916 |
| 2007-02-15 | 914 | 920 | 914 | 920 | 20,000 | 920 |
| 2007-02-14 | 913 | 920 | 913 | 913 | 38,000 | 913 |
| 2007-02-13 | 909 | 915 | 909 | 915 | 12,000 | 915 |
| 2007-02-09 | 910 | 917 | 910 | 916 | 17,000 | 916 |
| 2007-02-08 | 925 | 925 | 911 | 915 | 33,000 | 915 |
| 2007-02-07 | 920 | 920 | 913 | 918 | 44,000 | 918 |
| 2007-02-06 | 922 | 922 | 912 | 915 | 22,000 | 915 |
| 2007-02-05 | 919 | 920 | 909 | 912 | 59,000 | 912 |
| 2007-02-02 | 922 | 925 | 914 | 915 | 22,000 | 915 |
| 2007-02-01 | 919 | 924 | 917 | 924 | 18,000 | 924 |
| 2007-01-31 | 921 | 921 | 901 | 905 | 42,000 | 905 |
| 2007-01-30 | 915 | 920 | 903 | 920 | 22,000 | 920 |
| 2007-01-29 | 908 | 910 | 906 | 906 | 18,000 | 906 |
| 2007-01-26 | 905 | 909 | 905 | 908 | 7,000 | 908 |
| 2007-01-25 | 901 | 909 | 901 | 908 | 19,000 | 908 |
| 2007-01-24 | 905 | 910 | 902 | 909 | 11,000 | 909 |
| 2007-01-23 | 901 | 909 | 901 | 909 | 8,000 | 909 |
| 2007-01-22 | 901 | 902 | 901 | 902 | 8,000 | 902 |
| 2007-01-19 | 900 | 908 | 900 | 901 | 10,000 | 901 |
| 2007-01-18 | 903 | 913 | 902 | 902 | 12,000 | 902 |
| 2007-01-17 | 901 | 903 | 901 | 903 | 10,000 | 903 |
| 2007-01-16 | 905 | 911 | 900 | 911 | 8,000 | 911 |
| 2007-01-15 | 901 | 920 | 901 | 905 | 8,000 | 905 |
| 2007-01-12 | 901 | 902 | 900 | 900 | 12,000 | 900 |
| 2007-01-11 | 922 | 922 | 910 | 910 | 8,000 | 910 |
| 2007-01-10 | 925 | 925 | 913 | 913 | 8,000 | 913 |
| 2007-01-09 | 919 | 925 | 919 | 925 | 26,000 | 925 |
| 2007-01-05 | 914 | 930 | 914 | 919 | 62,000 | 919 |
| 2007-01-04 | 905 | 914 | 905 | 914 | 14,000 | 914 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
