8182 (株)いなげや の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 865 | 885 | 865 | 885 | 13,000 | 885 |
| 2008-12-29 | 880 | 880 | 865 | 867 | 22,000 | 867 |
| 2008-12-26 | 886 | 890 | 880 | 880 | 6,000 | 880 |
| 2008-12-25 | 881 | 884 | 876 | 876 | 14,000 | 876 |
| 2008-12-24 | 886 | 899 | 870 | 898 | 15,000 | 898 |
| 2008-12-22 | 886 | 896 | 886 | 886 | 12,000 | 886 |
| 2008-12-19 | 899 | 899 | 881 | 896 | 9,000 | 896 |
| 2008-12-18 | 911 | 911 | 900 | 901 | 11,000 | 901 |
| 2008-12-17 | 902 | 905 | 897 | 905 | 6,000 | 905 |
| 2008-12-16 | 900 | 905 | 896 | 896 | 7,000 | 896 |
| 2008-12-15 | 897 | 913 | 891 | 910 | 24,000 | 910 |
| 2008-12-12 | 894 | 900 | 887 | 887 | 48,000 | 887 |
| 2008-12-11 | 914 | 914 | 908 | 914 | 29,000 | 914 |
| 2008-12-10 | 905 | 913 | 905 | 911 | 29,000 | 911 |
| 2008-12-09 | 905 | 905 | 899 | 904 | 31,000 | 904 |
| 2008-12-08 | 900 | 900 | 895 | 899 | 20,000 | 899 |
| 2008-12-05 | 899 | 900 | 890 | 890 | 42,000 | 890 |
| 2008-12-04 | 889 | 900 | 889 | 899 | 37,000 | 899 |
| 2008-12-03 | 880 | 891 | 875 | 890 | 29,000 | 890 |
| 2008-12-02 | 892 | 892 | 875 | 875 | 20,000 | 875 |
| 2008-12-01 | 898 | 898 | 883 | 893 | 22,000 | 893 |
| 2008-11-28 | 876 | 876 | 865 | 872 | 30,000 | 872 |
| 2008-11-27 | 873 | 883 | 871 | 880 | 32,000 | 880 |
| 2008-11-26 | 876 | 880 | 872 | 880 | 13,000 | 880 |
| 2008-11-25 | 875 | 884 | 871 | 875 | 19,000 | 875 |
| 2008-11-21 | 870 | 880 | 865 | 868 | 28,000 | 868 |
| 2008-11-20 | 886 | 887 | 870 | 887 | 20,000 | 887 |
| 2008-11-19 | 886 | 886 | 872 | 876 | 11,000 | 876 |
| 2008-11-18 | 888 | 888 | 868 | 887 | 11,000 | 887 |
| 2008-11-17 | 868 | 888 | 868 | 878 | 9,000 | 878 |
| 2008-11-14 | 891 | 891 | 871 | 880 | 12,000 | 880 |
| 2008-11-13 | 872 | 872 | 862 | 871 | 13,000 | 871 |
| 2008-11-12 | 890 | 890 | 880 | 882 | 5,000 | 882 |
| 2008-11-11 | 899 | 899 | 880 | 882 | 10,000 | 882 |
| 2008-11-10 | 905 | 910 | 880 | 889 | 17,000 | 889 |
| 2008-11-07 | 899 | 899 | 875 | 885 | 15,000 | 885 |
| 2008-11-06 | 902 | 902 | 901 | 902 | 8,000 | 902 |
| 2008-11-05 | 898 | 902 | 893 | 902 | 45,000 | 902 |
| 2008-11-04 | 881 | 898 | 880 | 898 | 27,000 | 898 |
| 2008-10-31 | 879 | 880 | 871 | 880 | 13,000 | 880 |
| 2008-10-30 | 875 | 880 | 860 | 860 | 16,000 | 860 |
| 2008-10-29 | 840 | 856 | 840 | 855 | 11,000 | 855 |
| 2008-10-28 | 830 | 830 | 804 | 830 | 26,000 | 830 |
| 2008-10-27 | 822 | 833 | 822 | 824 | 9,000 | 824 |
| 2008-10-24 | 848 | 848 | 830 | 830 | 10,000 | 830 |
| 2008-10-23 | 830 | 851 | 821 | 851 | 8,000 | 851 |
| 2008-10-22 | 859 | 861 | 835 | 835 | 17,000 | 835 |
| 2008-10-21 | 880 | 885 | 880 | 880 | 10,000 | 880 |
| 2008-10-20 | 861 | 880 | 860 | 880 | 13,000 | 880 |
| 2008-10-17 | 870 | 870 | 850 | 858 | 14,000 | 858 |
| 2008-10-16 | 850 | 880 | 810 | 860 | 12,000 | 860 |
| 2008-10-15 | 871 | 871 | 849 | 850 | 7,000 | 850 |
| 2008-10-14 | 881 | 881 | 881 | 881 | 14,000 | 881 |
| 2008-10-10 | 871 | 871 | 771 | 781 | 31,000 | 781 |
| 2008-10-09 | 879 | 880 | 870 | 870 | 11,000 | 870 |
| 2008-10-08 | 894 | 894 | 878 | 885 | 17,000 | 885 |
| 2008-10-07 | 897 | 897 | 877 | 890 | 25,000 | 890 |
| 2008-10-06 | 903 | 903 | 890 | 900 | 39,000 | 900 |
| 2008-10-03 | 900 | 900 | 891 | 900 | 6,000 | 900 |
| 2008-10-02 | 901 | 903 | 900 | 903 | 8,000 | 903 |
| 2008-10-01 | 900 | 900 | 893 | 900 | 8,000 | 900 |
| 2008-09-30 | 891 | 901 | 891 | 891 | 16,000 | 891 |
| 2008-09-29 | 889 | 901 | 889 | 901 | 8,000 | 901 |
| 2008-09-26 | 904 | 904 | 885 | 885 | 34,000 | 885 |
| 2008-09-25 | 901 | 903 | 900 | 903 | 14,000 | 903 |
| 2008-09-24 | 914 | 917 | 908 | 917 | 22,000 | 917 |
| 2008-09-22 | 911 | 915 | 907 | 909 | 16,000 | 909 |
| 2008-09-19 | 910 | 913 | 905 | 911 | 37,000 | 911 |
| 2008-09-18 | 904 | 909 | 903 | 905 | 12,000 | 905 |
| 2008-09-17 | 912 | 912 | 904 | 904 | 12,000 | 904 |
| 2008-09-16 | 905 | 905 | 901 | 903 | 13,000 | 903 |
| 2008-09-12 | 912 | 912 | 905 | 909 | 26,000 | 909 |
| 2008-09-11 | 910 | 910 | 904 | 910 | 15,000 | 910 |
| 2008-09-10 | 903 | 908 | 902 | 908 | 18,000 | 908 |
| 2008-09-09 | 905 | 905 | 902 | 904 | 15,000 | 904 |
| 2008-09-08 | 904 | 907 | 902 | 905 | 13,000 | 905 |
| 2008-09-05 | 905 | 908 | 902 | 902 | 50,000 | 902 |
| 2008-09-04 | 907 | 908 | 905 | 905 | 6,000 | 905 |
| 2008-09-03 | 904 | 907 | 904 | 907 | 11,000 | 907 |
| 2008-09-02 | 904 | 905 | 902 | 904 | 13,000 | 904 |
| 2008-09-01 | 907 | 907 | 902 | 902 | 18,000 | 902 |
| 2008-08-29 | 906 | 906 | 901 | 906 | 25,000 | 906 |
| 2008-08-28 | 901 | 904 | 901 | 903 | 8,000 | 903 |
| 2008-08-27 | 902 | 902 | 901 | 902 | 11,000 | 902 |
| 2008-08-26 | 907 | 908 | 907 | 908 | 4,000 | 908 |
| 2008-08-25 | 901 | 908 | 901 | 908 | 9,000 | 908 |
| 2008-08-22 | 905 | 905 | 900 | 905 | 14,000 | 905 |
| 2008-08-21 | 906 | 906 | 901 | 901 | 3,000 | 901 |
| 2008-08-20 | 900 | 906 | 900 | 906 | 6,000 | 906 |
| 2008-08-19 | 902 | 902 | 900 | 900 | 15,000 | 900 |
| 2008-08-18 | 904 | 910 | 901 | 910 | 12,000 | 910 |
| 2008-08-15 | 907 | 907 | 900 | 902 | 13,000 | 902 |
| 2008-08-14 | 905 | 907 | 900 | 902 | 9,000 | 902 |
| 2008-08-13 | 900 | 901 | 900 | 900 | 8,000 | 900 |
| 2008-08-12 | 902 | 903 | 900 | 900 | 5,000 | 900 |
| 2008-08-11 | 901 | 903 | 901 | 902 | 8,000 | 902 |
| 2008-08-08 | 902 | 909 | 900 | 909 | 11,000 | 909 |
| 2008-08-07 | 911 | 920 | 900 | 901 | 26,000 | 901 |
| 2008-08-06 | 915 | 920 | 915 | 919 | 64,000 | 919 |
| 2008-08-05 | 913 | 915 | 913 | 915 | 15,000 | 915 |
| 2008-08-04 | 906 | 915 | 903 | 905 | 10,000 | 905 |
| 2008-08-01 | 910 | 917 | 905 | 905 | 20,000 | 905 |
| 2008-07-31 | 907 | 910 | 906 | 910 | 25,000 | 910 |
| 2008-07-30 | 906 | 906 | 905 | 906 | 8,000 | 906 |
| 2008-07-29 | 900 | 902 | 895 | 902 | 19,000 | 902 |
| 2008-07-28 | 903 | 903 | 900 | 900 | 13,000 | 900 |
| 2008-07-25 | 906 | 907 | 902 | 902 | 13,000 | 902 |
| 2008-07-24 | 904 | 906 | 902 | 906 | 11,000 | 906 |
| 2008-07-23 | 902 | 904 | 901 | 902 | 19,000 | 902 |
| 2008-07-22 | 904 | 904 | 900 | 904 | 16,000 | 904 |
| 2008-07-18 | 904 | 905 | 900 | 900 | 12,000 | 900 |
| 2008-07-17 | 904 | 905 | 904 | 905 | 2,000 | 905 |
| 2008-07-16 | 904 | 904 | 903 | 904 | 4,000 | 904 |
| 2008-07-15 | 903 | 903 | 899 | 900 | 12,000 | 900 |
| 2008-07-14 | 904 | 904 | 900 | 900 | 15,000 | 900 |
| 2008-07-11 | 904 | 904 | 901 | 904 | 13,000 | 904 |
| 2008-07-10 | 905 | 905 | 901 | 901 | 20,000 | 901 |
| 2008-07-09 | 901 | 904 | 901 | 901 | 14,000 | 901 |
| 2008-07-08 | 901 | 901 | 900 | 901 | 16,000 | 901 |
| 2008-07-07 | 905 | 905 | 901 | 905 | 38,000 | 905 |
| 2008-07-04 | 901 | 905 | 900 | 905 | 27,000 | 905 |
| 2008-07-03 | 901 | 903 | 900 | 902 | 15,000 | 902 |
| 2008-07-02 | 901 | 903 | 900 | 902 | 13,000 | 902 |
| 2008-07-01 | 904 | 905 | 903 | 905 | 8,000 | 905 |
| 2008-06-30 | 909 | 909 | 904 | 904 | 17,000 | 904 |
| 2008-06-27 | 900 | 904 | 900 | 904 | 10,000 | 904 |
| 2008-06-26 | 904 | 908 | 900 | 907 | 12,000 | 907 |
| 2008-06-25 | 900 | 909 | 900 | 909 | 11,000 | 909 |
| 2008-06-24 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 2008-06-23 | 897 | 905 | 896 | 897 | 10,000 | 897 |
| 2008-06-20 | 901 | 901 | 898 | 899 | 6,000 | 899 |
| 2008-06-19 | 906 | 906 | 898 | 898 | 7,000 | 898 |
| 2008-06-18 | 903 | 908 | 903 | 908 | 10,000 | 908 |
| 2008-06-17 | 903 | 903 | 900 | 900 | 4,000 | 900 |
| 2008-06-16 | 897 | 901 | 897 | 901 | 8,000 | 901 |
| 2008-06-13 | 896 | 898 | 895 | 897 | 38,000 | 897 |
| 2008-06-12 | 906 | 909 | 896 | 906 | 46,000 | 906 |
| 2008-06-11 | 900 | 901 | 900 | 900 | 8,000 | 900 |
| 2008-06-10 | 900 | 901 | 900 | 900 | 6,000 | 900 |
| 2008-06-09 | 900 | 905 | 895 | 900 | 15,000 | 900 |
| 2008-06-06 | 905 | 907 | 903 | 903 | 9,000 | 903 |
| 2008-06-05 | 909 | 910 | 904 | 905 | 32,000 | 905 |
| 2008-06-04 | 905 | 909 | 903 | 909 | 12,000 | 909 |
| 2008-06-03 | 904 | 905 | 900 | 900 | 12,000 | 900 |
| 2008-06-02 | 907 | 908 | 904 | 904 | 11,000 | 904 |
| 2008-05-30 | 902 | 907 | 902 | 902 | 10,000 | 902 |
| 2008-05-29 | 908 | 908 | 902 | 907 | 6,000 | 907 |
| 2008-05-28 | 904 | 904 | 900 | 900 | 8,000 | 900 |
| 2008-05-27 | 901 | 909 | 900 | 909 | 9,000 | 909 |
| 2008-05-26 | 905 | 905 | 891 | 891 | 30,000 | 891 |
| 2008-05-23 | 908 | 908 | 906 | 907 | 9,000 | 907 |
| 2008-05-22 | 910 | 915 | 909 | 914 | 12,000 | 914 |
| 2008-05-21 | 918 | 918 | 910 | 910 | 14,000 | 910 |
| 2008-05-20 | 918 | 918 | 913 | 913 | 11,000 | 913 |
| 2008-05-19 | 920 | 923 | 913 | 914 | 16,000 | 914 |
| 2008-05-16 | 922 | 922 | 912 | 912 | 11,000 | 912 |
| 2008-05-15 | 918 | 920 | 914 | 917 | 16,000 | 917 |
| 2008-05-14 | 918 | 919 | 908 | 918 | 22,000 | 918 |
| 2008-05-13 | 910 | 918 | 908 | 918 | 7,000 | 918 |
| 2008-05-12 | 909 | 920 | 905 | 920 | 13,000 | 920 |
| 2008-05-09 | 910 | 910 | 905 | 908 | 6,000 | 908 |
| 2008-05-08 | 919 | 920 | 911 | 911 | 13,000 | 911 |
| 2008-05-07 | 919 | 920 | 913 | 913 | 35,000 | 913 |
| 2008-05-02 | 915 | 919 | 915 | 919 | 8,000 | 919 |
| 2008-05-01 | 918 | 918 | 911 | 912 | 3,000 | 912 |
| 2008-04-30 | 919 | 919 | 911 | 911 | 12,000 | 911 |
| 2008-04-28 | 913 | 919 | 913 | 919 | 9,000 | 919 |
| 2008-04-25 | 917 | 917 | 907 | 914 | 9,000 | 914 |
| 2008-04-24 | 911 | 911 | 910 | 910 | 3,000 | 910 |
| 2008-04-23 | 905 | 911 | 899 | 910 | 21,000 | 910 |
| 2008-04-22 | 905 | 907 | 905 | 907 | 9,000 | 907 |
| 2008-04-21 | 911 | 911 | 906 | 907 | 9,000 | 907 |
| 2008-04-18 | 915 | 915 | 908 | 911 | 6,000 | 911 |
| 2008-04-17 | 907 | 912 | 907 | 911 | 9,000 | 911 |
| 2008-04-16 | 913 | 915 | 906 | 906 | 7,000 | 906 |
| 2008-04-15 | 908 | 911 | 907 | 910 | 7,000 | 910 |
| 2008-04-14 | 917 | 917 | 906 | 908 | 8,000 | 908 |
| 2008-04-11 | 911 | 917 | 910 | 910 | 10,000 | 910 |
| 2008-04-10 | 916 | 919 | 912 | 913 | 13,000 | 913 |
| 2008-04-09 | 921 | 921 | 921 | 921 | 3,000 | 921 |
| 2008-04-08 | 916 | 924 | 916 | 918 | 10,000 | 918 |
| 2008-04-07 | 922 | 924 | 917 | 917 | 33,000 | 917 |
| 2008-04-04 | 917 | 924 | 917 | 922 | 7,000 | 922 |
| 2008-04-03 | 924 | 924 | 918 | 924 | 15,000 | 924 |
| 2008-04-02 | 921 | 925 | 918 | 918 | 15,000 | 918 |
| 2008-04-01 | 913 | 920 | 912 | 918 | 17,000 | 918 |
| 2008-03-31 | 920 | 922 | 908 | 911 | 18,000 | 911 |
| 2008-03-28 | 913 | 924 | 905 | 905 | 17,000 | 905 |
| 2008-03-27 | 905 | 913 | 905 | 913 | 6,000 | 913 |
| 2008-03-26 | 911 | 912 | 900 | 906 | 12,000 | 906 |
| 2008-03-25 | 923 | 935 | 922 | 934 | 15,000 | 934 |
| 2008-03-24 | 930 | 930 | 920 | 921 | 23,000 | 921 |
| 2008-03-21 | 914 | 925 | 914 | 925 | 12,000 | 925 |
| 2008-03-19 | 915 | 923 | 914 | 914 | 9,000 | 914 |
| 2008-03-18 | 912 | 917 | 912 | 914 | 7,000 | 914 |
| 2008-03-17 | 907 | 914 | 907 | 913 | 8,000 | 913 |
| 2008-03-14 | 910 | 917 | 908 | 908 | 40,000 | 908 |
| 2008-03-13 | 914 | 915 | 909 | 909 | 13,000 | 909 |
| 2008-03-12 | 917 | 917 | 916 | 917 | 6,000 | 917 |
| 2008-03-11 | 923 | 923 | 910 | 918 | 10,000 | 918 |
| 2008-03-10 | 911 | 918 | 911 | 918 | 8,000 | 918 |
| 2008-03-07 | 905 | 941 | 905 | 934 | 39,000 | 934 |
| 2008-03-06 | 909 | 912 | 908 | 912 | 11,000 | 912 |
| 2008-03-05 | 904 | 916 | 904 | 909 | 17,000 | 909 |
| 2008-03-04 | 908 | 908 | 906 | 907 | 17,000 | 907 |
| 2008-03-03 | 907 | 915 | 906 | 908 | 11,000 | 908 |
| 2008-02-29 | 911 | 915 | 906 | 906 | 17,000 | 906 |
| 2008-02-28 | 907 | 912 | 907 | 912 | 5,000 | 912 |
| 2008-02-27 | 908 | 911 | 906 | 906 | 8,000 | 906 |
| 2008-02-26 | 922 | 922 | 909 | 909 | 14,000 | 909 |
| 2008-02-25 | 910 | 922 | 910 | 922 | 23,000 | 922 |
| 2008-02-22 | 908 | 920 | 908 | 915 | 7,000 | 915 |
| 2008-02-21 | 908 | 919 | 906 | 918 | 18,000 | 918 |
| 2008-02-20 | 911 | 917 | 908 | 908 | 7,000 | 908 |
| 2008-02-19 | 913 | 920 | 911 | 911 | 8,000 | 911 |
| 2008-02-18 | 918 | 920 | 918 | 918 | 9,000 | 918 |
| 2008-02-15 | 920 | 920 | 909 | 913 | 12,000 | 913 |
| 2008-02-14 | 911 | 920 | 911 | 920 | 13,000 | 920 |
| 2008-02-13 | 917 | 917 | 909 | 909 | 11,000 | 909 |
| 2008-02-12 | 909 | 919 | 907 | 917 | 4,000 | 917 |
| 2008-02-08 | 910 | 910 | 906 | 909 | 4,000 | 909 |
| 2008-02-07 | 903 | 910 | 903 | 904 | 10,000 | 904 |
| 2008-02-06 | 918 | 919 | 902 | 904 | 21,000 | 904 |
| 2008-02-05 | 918 | 920 | 918 | 918 | 21,000 | 918 |
| 2008-02-04 | 908 | 918 | 908 | 918 | 8,000 | 918 |
| 2008-02-01 | 917 | 918 | 910 | 918 | 6,000 | 918 |
| 2008-01-31 | 911 | 918 | 905 | 918 | 24,000 | 918 |
| 2008-01-30 | 908 | 908 | 901 | 907 | 3,000 | 907 |
| 2008-01-29 | 908 | 909 | 898 | 908 | 10,000 | 908 |
| 2008-01-28 | 900 | 908 | 900 | 908 | 10,000 | 908 |
| 2008-01-25 | 905 | 908 | 902 | 908 | 15,000 | 908 |
| 2008-01-24 | 890 | 902 | 890 | 902 | 7,000 | 902 |
| 2008-01-23 | 898 | 900 | 888 | 900 | 11,000 | 900 |
| 2008-01-22 | 888 | 900 | 880 | 900 | 18,000 | 900 |
| 2008-01-21 | 904 | 905 | 890 | 890 | 8,000 | 890 |
| 2008-01-18 | 899 | 906 | 891 | 906 | 13,000 | 906 |
| 2008-01-17 | 900 | 905 | 900 | 905 | 11,000 | 905 |
| 2008-01-16 | 888 | 899 | 880 | 899 | 15,000 | 899 |
| 2008-01-15 | 897 | 898 | 891 | 891 | 19,000 | 891 |
| 2008-01-11 | 904 | 904 | 897 | 899 | 12,000 | 899 |
| 2008-01-10 | 897 | 905 | 896 | 905 | 5,000 | 905 |
| 2008-01-09 | 897 | 903 | 895 | 903 | 22,000 | 903 |
| 2008-01-08 | 916 | 916 | 897 | 897 | 17,000 | 897 |
| 2008-01-07 | 915 | 918 | 915 | 916 | 50,000 | 916 |
| 2008-01-04 | 918 | 918 | 906 | 915 | 11,000 | 915 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
