8182 (株)いなげや の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 959 | 959 | 950 | 958 | 11,000 | 958 |
| 2009-12-29 | 960 | 960 | 952 | 959 | 9,000 | 959 |
| 2009-12-28 | 958 | 959 | 948 | 959 | 7,000 | 959 |
| 2009-12-25 | 947 | 947 | 943 | 945 | 6,000 | 945 |
| 2009-12-24 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 2009-12-22 | 950 | 959 | 948 | 949 | 15,000 | 949 |
| 2009-12-21 | 965 | 965 | 949 | 950 | 4,000 | 950 |
| 2009-12-18 | 945 | 964 | 945 | 964 | 7,000 | 964 |
| 2009-12-17 | 944 | 954 | 944 | 945 | 5,000 | 945 |
| 2009-12-16 | 953 | 954 | 944 | 944 | 10,000 | 944 |
| 2009-12-15 | 955 | 955 | 953 | 953 | 4,000 | 953 |
| 2009-12-14 | 961 | 965 | 946 | 955 | 9,000 | 955 |
| 2009-12-11 | 965 | 965 | 951 | 951 | 22,000 | 951 |
| 2009-12-10 | 965 | 965 | 964 | 964 | 16,000 | 964 |
| 2009-12-09 | 960 | 965 | 959 | 964 | 11,000 | 964 |
| 2009-12-08 | 968 | 968 | 959 | 959 | 5,000 | 959 |
| 2009-12-07 | 969 | 973 | 969 | 969 | 38,000 | 969 |
| 2009-12-04 | 959 | 969 | 955 | 969 | 9,000 | 969 |
| 2009-12-03 | 965 | 969 | 955 | 969 | 19,000 | 969 |
| 2009-12-02 | 955 | 960 | 948 | 948 | 22,000 | 948 |
| 2009-12-01 | 949 | 954 | 940 | 954 | 22,000 | 954 |
| 2009-11-30 | 932 | 945 | 927 | 944 | 17,000 | 944 |
| 2009-11-27 | 934 | 934 | 924 | 927 | 11,000 | 927 |
| 2009-11-26 | 926 | 938 | 925 | 930 | 16,000 | 930 |
| 2009-11-25 | 939 | 939 | 927 | 927 | 12,000 | 927 |
| 2009-11-24 | 940 | 941 | 936 | 941 | 10,000 | 941 |
| 2009-11-20 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 2009-11-19 | 944 | 954 | 944 | 954 | 4,000 | 954 |
| 2009-11-18 | 948 | 955 | 945 | 954 | 10,000 | 954 |
| 2009-11-17 | 943 | 948 | 936 | 948 | 6,000 | 948 |
| 2009-11-16 | 933 | 943 | 933 | 933 | 5,000 | 933 |
| 2009-11-13 | 938 | 938 | 932 | 932 | 4,000 | 932 |
| 2009-11-12 | 943 | 943 | 927 | 934 | 10,000 | 934 |
| 2009-11-10 | 954 | 955 | 946 | 951 | 14,000 | 951 |
| 2009-11-09 | 955 | 955 | 945 | 945 | 6,000 | 945 |
| 2009-11-06 | 949 | 953 | 949 | 953 | 37,000 | 953 |
| 2009-11-05 | 946 | 949 | 943 | 949 | 19,000 | 949 |
| 2009-11-04 | 942 | 944 | 941 | 942 | 16,000 | 942 |
| 2009-11-02 | 940 | 948 | 939 | 948 | 17,000 | 948 |
| 2009-10-30 | 934 | 947 | 934 | 939 | 19,000 | 939 |
| 2009-10-29 | 937 | 943 | 934 | 934 | 21,000 | 934 |
| 2009-10-28 | 950 | 951 | 937 | 937 | 13,000 | 937 |
| 2009-10-27 | 947 | 950 | 942 | 950 | 26,000 | 950 |
| 2009-10-26 | 950 | 950 | 940 | 947 | 14,000 | 947 |
| 2009-10-23 | 948 | 950 | 938 | 941 | 12,000 | 941 |
| 2009-10-22 | 949 | 949 | 938 | 949 | 12,000 | 949 |
| 2009-10-21 | 941 | 949 | 934 | 948 | 14,000 | 948 |
| 2009-10-20 | 946 | 950 | 946 | 950 | 13,000 | 950 |
| 2009-10-19 | 949 | 949 | 938 | 945 | 11,000 | 945 |
| 2009-10-16 | 946 | 947 | 934 | 935 | 8,000 | 935 |
| 2009-10-15 | 945 | 947 | 938 | 946 | 10,000 | 946 |
| 2009-10-14 | 944 | 945 | 944 | 944 | 8,000 | 944 |
| 2009-10-13 | 944 | 944 | 943 | 944 | 7,000 | 944 |
| 2009-10-09 | 943 | 944 | 943 | 943 | 6,000 | 943 |
| 2009-10-08 | 945 | 945 | 944 | 944 | 6,000 | 944 |
| 2009-10-07 | 940 | 944 | 939 | 944 | 12,000 | 944 |
| 2009-10-06 | 938 | 940 | 938 | 940 | 20,000 | 940 |
| 2009-10-05 | 932 | 938 | 929 | 938 | 18,000 | 938 |
| 2009-10-02 | 933 | 938 | 927 | 927 | 9,000 | 927 |
| 2009-10-01 | 936 | 939 | 934 | 939 | 14,000 | 939 |
| 2009-09-30 | 935 | 936 | 928 | 934 | 12,000 | 934 |
| 2009-09-29 | 934 | 934 | 926 | 926 | 7,000 | 926 |
| 2009-09-28 | 931 | 933 | 927 | 933 | 8,000 | 933 |
| 2009-09-25 | 933 | 933 | 921 | 921 | 19,000 | 921 |
| 2009-09-24 | 942 | 950 | 939 | 950 | 30,000 | 950 |
| 2009-09-18 | 938 | 940 | 933 | 940 | 16,000 | 940 |
| 2009-09-17 | 929 | 938 | 929 | 938 | 6,000 | 938 |
| 2009-09-16 | 935 | 935 | 928 | 930 | 10,000 | 930 |
| 2009-09-15 | 928 | 928 | 926 | 927 | 3,000 | 927 |
| 2009-09-14 | 935 | 935 | 927 | 928 | 13,000 | 928 |
| 2009-09-11 | 930 | 931 | 930 | 931 | 22,000 | 931 |
| 2009-09-10 | 939 | 940 | 939 | 939 | 4,000 | 939 |
| 2009-09-09 | 925 | 935 | 925 | 935 | 3,000 | 935 |
| 2009-09-08 | 939 | 940 | 930 | 930 | 8,000 | 930 |
| 2009-09-07 | 920 | 925 | 920 | 923 | 37,000 | 923 |
| 2009-09-04 | 930 | 930 | 924 | 925 | 27,000 | 925 |
| 2009-09-03 | 929 | 937 | 929 | 929 | 14,000 | 929 |
| 2009-09-02 | 931 | 934 | 928 | 928 | 10,000 | 928 |
| 2009-09-01 | 939 | 939 | 931 | 931 | 20,000 | 931 |
| 2009-08-31 | 932 | 938 | 932 | 938 | 15,000 | 938 |
| 2009-08-28 | 932 | 932 | 931 | 932 | 11,000 | 932 |
| 2009-08-27 | 933 | 938 | 931 | 934 | 18,000 | 934 |
| 2009-08-26 | 939 | 940 | 939 | 940 | 8,000 | 940 |
| 2009-08-25 | 939 | 940 | 933 | 934 | 7,000 | 934 |
| 2009-08-24 | 937 | 939 | 933 | 939 | 8,000 | 939 |
| 2009-08-21 | 939 | 939 | 929 | 936 | 15,000 | 936 |
| 2009-08-20 | 929 | 939 | 929 | 939 | 6,000 | 939 |
| 2009-08-19 | 939 | 939 | 931 | 931 | 5,000 | 931 |
| 2009-08-18 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2009-08-17 | 937 | 937 | 928 | 935 | 15,000 | 935 |
| 2009-08-14 | 935 | 938 | 930 | 937 | 12,000 | 937 |
| 2009-08-13 | 930 | 931 | 930 | 931 | 3,000 | 931 |
| 2009-08-12 | 930 | 935 | 930 | 930 | 6,000 | 930 |
| 2009-08-11 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2009-08-10 | 929 | 934 | 929 | 934 | 2,000 | 934 |
| 2009-08-07 | 939 | 939 | 928 | 928 | 7,000 | 928 |
| 2009-08-06 | 939 | 941 | 939 | 939 | 51,000 | 939 |
| 2009-08-05 | 932 | 939 | 930 | 939 | 14,000 | 939 |
| 2009-08-04 | 928 | 933 | 928 | 929 | 9,000 | 929 |
| 2009-08-03 | 928 | 930 | 925 | 925 | 15,000 | 925 |
| 2009-07-31 | 926 | 928 | 923 | 928 | 22,000 | 928 |
| 2009-07-30 | 923 | 926 | 923 | 926 | 5,000 | 926 |
| 2009-07-29 | 921 | 928 | 920 | 928 | 3,000 | 928 |
| 2009-07-28 | 924 | 925 | 921 | 921 | 5,000 | 921 |
| 2009-07-27 | 929 | 932 | 923 | 932 | 9,000 | 932 |
| 2009-07-24 | 926 | 928 | 918 | 928 | 7,000 | 928 |
| 2009-07-23 | 919 | 921 | 918 | 919 | 7,000 | 919 |
| 2009-07-22 | 917 | 935 | 917 | 935 | 5,000 | 935 |
| 2009-07-21 | 925 | 925 | 924 | 924 | 3,000 | 924 |
| 2009-07-17 | 925 | 925 | 916 | 917 | 4,000 | 917 |
| 2009-07-16 | 918 | 925 | 915 | 915 | 10,000 | 915 |
| 2009-07-15 | 919 | 929 | 919 | 919 | 9,000 | 919 |
| 2009-07-14 | 928 | 928 | 919 | 919 | 4,000 | 919 |
| 2009-07-13 | 938 | 938 | 918 | 918 | 4,000 | 918 |
| 2009-07-10 | 922 | 922 | 915 | 915 | 4,000 | 915 |
| 2009-07-09 | 920 | 921 | 918 | 921 | 8,000 | 921 |
| 2009-07-08 | 939 | 939 | 924 | 925 | 25,000 | 925 |
| 2009-07-07 | 924 | 937 | 924 | 937 | 9,000 | 937 |
| 2009-07-06 | 920 | 925 | 920 | 925 | 26,000 | 925 |
| 2009-07-03 | 916 | 920 | 911 | 920 | 16,000 | 920 |
| 2009-07-02 | 915 | 915 | 911 | 911 | 13,000 | 911 |
| 2009-07-01 | 916 | 916 | 912 | 915 | 6,000 | 915 |
| 2009-06-30 | 915 | 920 | 915 | 916 | 10,000 | 916 |
| 2009-06-29 | 915 | 915 | 911 | 914 | 4,000 | 914 |
| 2009-06-26 | 920 | 920 | 907 | 915 | 13,000 | 915 |
| 2009-06-25 | 920 | 920 | 910 | 918 | 13,000 | 918 |
| 2009-06-24 | 913 | 915 | 905 | 913 | 7,000 | 913 |
| 2009-06-23 | 913 | 913 | 904 | 905 | 19,000 | 905 |
| 2009-06-22 | 914 | 918 | 906 | 906 | 14,000 | 906 |
| 2009-06-19 | 914 | 918 | 905 | 905 | 8,000 | 905 |
| 2009-06-18 | 911 | 911 | 903 | 904 | 12,000 | 904 |
| 2009-06-17 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2009-06-16 | 924 | 924 | 907 | 907 | 14,000 | 907 |
| 2009-06-15 | 919 | 927 | 919 | 927 | 2,000 | 927 |
| 2009-06-12 | 920 | 929 | 920 | 929 | 18,000 | 929 |
| 2009-06-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2009-06-10 | 912 | 920 | 912 | 920 | 6,000 | 920 |
| 2009-06-09 | 923 | 923 | 908 | 911 | 11,000 | 911 |
| 2009-06-08 | 930 | 930 | 913 | 913 | 9,000 | 913 |
| 2009-06-05 | 929 | 933 | 929 | 929 | 27,000 | 929 |
| 2009-06-04 | 913 | 940 | 913 | 929 | 12,000 | 929 |
| 2009-06-03 | 916 | 920 | 903 | 903 | 14,000 | 903 |
| 2009-06-02 | 908 | 910 | 904 | 910 | 10,000 | 910 |
| 2009-06-01 | 905 | 912 | 900 | 908 | 23,000 | 908 |
| 2009-05-29 | 913 | 914 | 905 | 905 | 9,000 | 905 |
| 2009-05-28 | 912 | 920 | 912 | 913 | 8,000 | 913 |
| 2009-05-27 | 919 | 922 | 912 | 912 | 8,000 | 912 |
| 2009-05-26 | 921 | 921 | 912 | 920 | 10,000 | 920 |
| 2009-05-25 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2009-05-22 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 2009-05-21 | 923 | 923 | 912 | 912 | 4,000 | 912 |
| 2009-05-20 | 906 | 921 | 906 | 921 | 9,000 | 921 |
| 2009-05-19 | 901 | 917 | 901 | 914 | 7,000 | 914 |
| 2009-05-18 | 920 | 920 | 901 | 901 | 12,000 | 901 |
| 2009-05-15 | 910 | 910 | 909 | 910 | 6,000 | 910 |
| 2009-05-14 | 913 | 913 | 902 | 902 | 14,000 | 902 |
| 2009-05-13 | 924 | 924 | 914 | 924 | 5,000 | 924 |
| 2009-05-12 | 916 | 924 | 913 | 924 | 6,000 | 924 |
| 2009-05-11 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 2009-05-08 | 924 | 925 | 924 | 924 | 24,000 | 924 |
| 2009-05-07 | 918 | 924 | 910 | 924 | 8,000 | 924 |
| 2009-05-01 | 917 | 917 | 908 | 908 | 10,000 | 908 |
| 2009-04-30 | 904 | 915 | 904 | 914 | 8,000 | 914 |
| 2009-04-28 | 902 | 919 | 892 | 892 | 12,000 | 892 |
| 2009-04-27 | 913 | 913 | 894 | 902 | 11,000 | 902 |
| 2009-04-24 | 903 | 903 | 901 | 901 | 5,000 | 901 |
| 2009-04-23 | 910 | 910 | 900 | 910 | 20,000 | 910 |
| 2009-04-22 | 912 | 919 | 905 | 911 | 15,000 | 911 |
| 2009-04-21 | 911 | 924 | 908 | 912 | 14,000 | 912 |
| 2009-04-20 | 944 | 944 | 930 | 931 | 5,000 | 931 |
| 2009-04-17 | 920 | 928 | 920 | 928 | 6,000 | 928 |
| 2009-04-16 | 914 | 916 | 914 | 916 | 2,000 | 916 |
| 2009-04-15 | 911 | 915 | 903 | 903 | 10,000 | 903 |
| 2009-04-14 | 903 | 909 | 901 | 901 | 10,000 | 901 |
| 2009-04-13 | 905 | 914 | 905 | 905 | 5,000 | 905 |
| 2009-04-10 | 912 | 912 | 910 | 910 | 3,000 | 910 |
| 2009-04-09 | 923 | 927 | 911 | 912 | 7,000 | 912 |
| 2009-04-08 | 912 | 921 | 912 | 913 | 4,000 | 913 |
| 2009-04-07 | 933 | 933 | 921 | 921 | 5,000 | 921 |
| 2009-04-06 | 940 | 944 | 915 | 915 | 37,000 | 915 |
| 2009-04-03 | 941 | 945 | 933 | 940 | 16,000 | 940 |
| 2009-04-02 | 929 | 937 | 925 | 937 | 11,000 | 937 |
| 2009-04-01 | 919 | 930 | 919 | 929 | 17,000 | 929 |
| 2009-03-31 | 925 | 925 | 919 | 919 | 14,000 | 919 |
| 2009-03-30 | 930 | 930 | 912 | 912 | 11,000 | 912 |
| 2009-03-27 | 928 | 930 | 920 | 927 | 13,000 | 927 |
| 2009-03-26 | 934 | 934 | 918 | 918 | 9,000 | 918 |
| 2009-03-25 | 945 | 950 | 935 | 948 | 26,000 | 948 |
| 2009-03-24 | 949 | 952 | 940 | 940 | 56,000 | 940 |
| 2009-03-23 | 940 | 947 | 940 | 947 | 15,000 | 947 |
| 2009-03-19 | 940 | 940 | 927 | 935 | 9,000 | 935 |
| 2009-03-18 | 943 | 943 | 930 | 931 | 22,000 | 931 |
| 2009-03-17 | 939 | 945 | 937 | 945 | 7,000 | 945 |
| 2009-03-16 | 930 | 945 | 930 | 945 | 31,000 | 945 |
| 2009-03-13 | 925 | 927 | 916 | 927 | 32,000 | 927 |
| 2009-03-12 | 914 | 926 | 914 | 926 | 9,000 | 926 |
| 2009-03-11 | 915 | 927 | 910 | 927 | 25,000 | 927 |
| 2009-03-10 | 912 | 912 | 905 | 905 | 14,000 | 905 |
| 2009-03-09 | 926 | 930 | 911 | 911 | 17,000 | 911 |
| 2009-03-06 | 930 | 939 | 921 | 921 | 48,000 | 921 |
| 2009-03-05 | 914 | 930 | 913 | 930 | 38,000 | 930 |
| 2009-03-04 | 909 | 914 | 900 | 913 | 26,000 | 913 |
| 2009-03-03 | 908 | 910 | 902 | 909 | 13,000 | 909 |
| 2009-03-02 | 905 | 910 | 900 | 909 | 12,000 | 909 |
| 2009-02-27 | 896 | 905 | 889 | 905 | 26,000 | 905 |
| 2009-02-26 | 894 | 897 | 894 | 897 | 6,000 | 897 |
| 2009-02-25 | 890 | 893 | 884 | 884 | 5,000 | 884 |
| 2009-02-24 | 876 | 890 | 876 | 890 | 7,000 | 890 |
| 2009-02-23 | 875 | 886 | 875 | 876 | 8,000 | 876 |
| 2009-02-20 | 874 | 890 | 874 | 882 | 12,000 | 882 |
| 2009-02-19 | 874 | 878 | 873 | 873 | 6,000 | 873 |
| 2009-02-18 | 880 | 880 | 872 | 874 | 11,000 | 874 |
| 2009-02-17 | 878 | 879 | 874 | 874 | 7,000 | 874 |
| 2009-02-16 | 895 | 895 | 875 | 888 | 14,000 | 888 |
| 2009-02-13 | 875 | 875 | 867 | 870 | 17,000 | 870 |
| 2009-02-12 | 867 | 875 | 867 | 875 | 5,000 | 875 |
| 2009-02-10 | 878 | 878 | 870 | 870 | 5,000 | 870 |
| 2009-02-09 | 885 | 885 | 878 | 879 | 31,000 | 879 |
| 2009-02-06 | 885 | 895 | 885 | 885 | 7,000 | 885 |
| 2009-02-05 | 883 | 899 | 877 | 877 | 16,000 | 877 |
| 2009-02-04 | 874 | 875 | 867 | 867 | 14,000 | 867 |
| 2009-02-03 | 880 | 881 | 873 | 873 | 9,000 | 873 |
| 2009-02-02 | 900 | 900 | 889 | 890 | 10,000 | 890 |
| 2009-01-30 | 877 | 889 | 877 | 889 | 9,000 | 889 |
| 2009-01-29 | 887 | 890 | 887 | 887 | 13,000 | 887 |
| 2009-01-28 | 888 | 888 | 887 | 887 | 5,000 | 887 |
| 2009-01-27 | 874 | 888 | 873 | 888 | 15,000 | 888 |
| 2009-01-26 | 865 | 874 | 864 | 873 | 11,000 | 873 |
| 2009-01-23 | 860 | 874 | 860 | 874 | 8,000 | 874 |
| 2009-01-22 | 860 | 861 | 860 | 861 | 13,000 | 861 |
| 2009-01-21 | 858 | 860 | 858 | 860 | 10,000 | 860 |
| 2009-01-20 | 871 | 871 | 859 | 859 | 4,000 | 859 |
| 2009-01-19 | 860 | 860 | 857 | 858 | 18,000 | 858 |
| 2009-01-16 | 865 | 865 | 856 | 859 | 17,000 | 859 |
| 2009-01-15 | 865 | 873 | 865 | 865 | 15,000 | 865 |
| 2009-01-14 | 873 | 874 | 864 | 865 | 13,000 | 865 |
| 2009-01-13 | 887 | 887 | 873 | 873 | 12,000 | 873 |
| 2009-01-09 | 885 | 885 | 881 | 881 | 2,000 | 881 |
| 2009-01-08 | 900 | 900 | 882 | 883 | 25,000 | 883 |
| 2009-01-07 | 899 | 900 | 898 | 900 | 24,000 | 900 |
| 2009-01-06 | 895 | 899 | 895 | 898 | 34,000 | 898 |
| 2009-01-05 | 894 | 895 | 885 | 895 | 21,000 | 895 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
