稲畑産業(8098)の株価時系列情報
稲畑産業(8098)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 3,165 | 3,185 | 3,130 | 3,160 | 225,000 |
| 2024/04/16 | 3,185 | 3,190 | 3,130 | 3,170 | 272,200 |
| 2024/04/15 | 3,175 | 3,205 | 3,165 | 3,205 | 220,900 |
| 2024/04/12 | 3,175 | 3,185 | 3,145 | 3,170 | 183,900 |
| 2024/04/11 | 3,145 | 3,180 | 3,125 | 3,170 | 161,200 |
| 2024/04/10 | 3,165 | 3,175 | 3,145 | 3,160 | 160,100 |
| 2024/04/09 | 3,165 | 3,180 | 3,150 | 3,175 | 113,100 |
| 2024/04/08 | 3,165 | 3,170 | 3,145 | 3,155 | 107,900 |
| 2024/04/05 | 3,130 | 3,155 | 3,110 | 3,150 | 150,900 |
| 2024/04/04 | 3,170 | 3,170 | 3,145 | 3,155 | 122,500 |
| 2024/04/03 | 3,100 | 3,160 | 3,100 | 3,145 | 202,400 |
| 2024/04/02 | 3,135 | 3,135 | 3,095 | 3,105 | 214,700 |
| 2024/04/01 | 3,160 | 3,175 | 3,120 | 3,125 | 199,800 |
| 2024/03/29 | 3,185 | 3,205 | 3,170 | 3,175 | 115,200 |
| 2024/03/28 | 3,200 | 3,220 | 3,175 | 3,180 | 179,500 |
| 2024/03/27 | 3,265 | 3,310 | 3,260 | 3,265 | 352,900 |
| 2024/03/26 | 3,220 | 3,255 | 3,215 | 3,250 | 147,200 |
| 2024/03/25 | 3,245 | 3,245 | 3,220 | 3,220 | 145,300 |
| 2024/03/22 | 3,260 | 3,265 | 3,235 | 3,255 | 237,700 |
| 2024/03/21 | 3,240 | 3,260 | 3,230 | 3,245 | 241,100 |
| 2024/03/19 | 3,180 | 3,210 | 3,175 | 3,210 | 194,300 |
| 2024/03/18 | 3,195 | 3,195 | 3,170 | 3,175 | 167,200 |
| 2024/03/15 | 3,150 | 3,185 | 3,140 | 3,170 | 241,500 |
| 2024/03/14 | 3,120 | 3,145 | 3,105 | 3,145 | 176,200 |
| 2024/03/13 | 3,150 | 3,160 | 3,110 | 3,115 | 180,900 |
| 2024/03/12 | 3,120 | 3,135 | 3,070 | 3,130 | 362,900 |
| 2024/03/11 | 3,165 | 3,175 | 3,100 | 3,125 | 280,100 |
| 2024/03/08 | 3,165 | 3,205 | 3,150 | 3,195 | 252,900 |
| 2024/03/07 | 3,200 | 3,205 | 3,155 | 3,160 | 209,200 |
| 2024/03/06 | 3,185 | 3,210 | 3,170 | 3,185 | 185,400 |
| 2024/03/05 | 3,165 | 3,200 | 3,140 | 3,190 | 275,700 |
| 2024/03/04 | 3,210 | 3,215 | 3,160 | 3,170 | 233,800 |
| 2024/03/01 | 3,210 | 3,230 | 3,200 | 3,220 | 174,200 |
| 2024/02/29 | 3,235 | 3,240 | 3,185 | 3,195 | 291,400 |
| 2024/02/28 | 3,240 | 3,245 | 3,205 | 3,220 | 203,600 |
| 2024/02/27 | 3,220 | 3,305 | 3,205 | 3,255 | 663,900 |
| 2024/02/26 | 3,185 | 3,235 | 3,185 | 3,200 | 449,200 |
| 2024/02/22 | 3,185 | 3,185 | 3,160 | 3,165 | 235,300 |
| 2024/02/21 | 3,160 | 3,180 | 3,145 | 3,165 | 240,700 |
| 2024/02/20 | 3,200 | 3,200 | 3,150 | 3,160 | 252,800 |
| 2024/02/19 | 3,170 | 3,195 | 3,155 | 3,185 | 368,300 |
| 2024/02/16 | 3,140 | 3,170 | 3,125 | 3,145 | 569,300 |
| 2024/02/15 | 3,105 | 3,120 | 3,070 | 3,095 | 392,000 |
| 2024/02/14 | 3,140 | 3,140 | 3,090 | 3,115 | 310,000 |
| 2024/02/13 | 3,115 | 3,140 | 3,085 | 3,125 | 414,400 |
| 2024/02/09 | 3,135 | 3,155 | 3,090 | 3,095 | 515,200 |
| 2024/02/08 | 3,140 | 3,150 | 3,105 | 3,145 | 475,200 |
| 2024/02/07 | 3,165 | 3,200 | 3,125 | 3,160 | 595,900 |
| 2024/02/06 | 3,150 | 3,180 | 3,150 | 3,165 | 359,200 |
| 2024/02/05 | 3,150 | 3,165 | 3,135 | 3,150 | 469,800 |
| 2024/02/02 | 3,195 | 3,195 | 3,135 | 3,135 | 504,600 |
| 2024/02/01 | 3,210 | 3,220 | 3,180 | 3,185 | 454,600 |
| 2024/01/31 | 3,210 | 3,225 | 3,190 | 3,225 | 328,700 |
| 2024/01/30 | 3,200 | 3,235 | 3,185 | 3,220 | 768,500 |
| 2024/01/29 | 3,155 | 3,185 | 3,150 | 3,185 | 685,300 |
| 2024/01/26 | 3,165 | 3,170 | 3,125 | 3,140 | 517,000 |
| 2024/01/25 | 3,115 | 3,160 | 3,100 | 3,160 | 873,500 |
| 2024/01/24 | 3,115 | 3,115 | 3,085 | 3,105 | 720,600 |
| 2024/01/23 | 3,105 | 3,135 | 3,075 | 3,090 | 1,276,300 |
| 2024/01/22 | 3,090 | 3,095 | 3,060 | 3,090 | 3,773,600 |
| 2024/01/19 | 3,125 | 3,135 | 3,095 | 3,110 | 412,500 |
| 2024/01/18 | 3,115 | 3,135 | 3,095 | 3,120 | 349,500 |
| 2024/01/17 | 3,105 | 3,170 | 3,105 | 3,110 | 775,900 |
| 2024/01/16 | 3,155 | 3,160 | 3,085 | 3,105 | 2,186,900 |
| 2024/01/15 | 3,010 | 3,135 | 3,010 | 3,135 | 3,031,600 |
| 2024/01/12 | 3,060 | 3,080 | 3,010 | 3,010 | 1,282,600 |
| 2024/01/11 | 3,080 | 3,100 | 3,070 | 3,070 | 758,000 |
| 2024/01/10 | 3,055 | 3,090 | 3,055 | 3,070 | 937,900 |
| 2024/01/09 | 3,045 | 3,120 | 3,045 | 3,060 | 2,491,100 |
| 2024/01/05 | 3,220 | 3,255 | 3,210 | 3,255 | 74,900 |
| 2024/01/04 | 3,150 | 3,225 | 3,115 | 3,210 | 108,000 |
| 2023/12/29 | 3,160 | 3,170 | 3,130 | 3,140 | 82,300 |
| 2023/12/28 | 3,135 | 3,150 | 3,135 | 3,145 | 43,700 |
| 2023/12/27 | 3,125 | 3,150 | 3,120 | 3,145 | 75,800 |
| 2023/12/26 | 3,095 | 3,120 | 3,090 | 3,120 | 54,600 |
| 2023/12/25 | 3,135 | 3,135 | 3,080 | 3,095 | 68,900 |
| 2023/12/22 | 3,085 | 3,100 | 3,075 | 3,100 | 60,700 |
| 2023/12/21 | 3,085 | 3,095 | 3,070 | 3,075 | 71,300 |
| 2023/12/20 | 3,100 | 3,135 | 3,085 | 3,085 | 81,000 |
| 2023/12/19 | 3,080 | 3,095 | 3,055 | 3,095 | 102,500 |
| 2023/12/18 | 3,080 | 3,085 | 3,035 | 3,050 | 116,000 |
| 2023/12/15 | 3,110 | 3,120 | 3,090 | 3,100 | 162,200 |
| 2023/12/14 | 3,130 | 3,135 | 3,100 | 3,110 | 95,800 |
| 2023/12/13 | 3,170 | 3,170 | 3,135 | 3,150 | 96,300 |
| 2023/12/12 | 3,200 | 3,200 | 3,160 | 3,170 | 62,600 |
| 2023/12/11 | 3,180 | 3,180 | 3,145 | 3,175 | 64,300 |
| 2023/12/08 | 3,210 | 3,215 | 3,115 | 3,130 | 170,300 |
| 2023/12/07 | 3,195 | 3,205 | 3,180 | 3,195 | 87,200 |
| 2023/12/06 | 3,160 | 3,210 | 3,160 | 3,205 | 98,600 |
| 2023/12/05 | 3,150 | 3,170 | 3,140 | 3,140 | 92,600 |
| 2023/12/04 | 3,150 | 3,175 | 3,125 | 3,165 | 60,900 |
| 2023/12/01 | 3,175 | 3,185 | 3,155 | 3,170 | 81,400 |
| 2023/11/30 | 3,145 | 3,170 | 3,115 | 3,165 | 180,300 |
| 2023/11/29 | 3,180 | 3,180 | 3,155 | 3,155 | 54,900 |
| 2023/11/28 | 3,175 | 3,195 | 3,155 | 3,185 | 86,200 |
| 2023/11/27 | 3,155 | 3,170 | 3,140 | 3,150 | 63,900 |
| 2023/11/24 | 3,180 | 3,180 | 3,145 | 3,155 | 72,900 |
| 2023/11/22 | 3,100 | 3,160 | 3,100 | 3,155 | 70,000 |
| 2023/11/21 | 3,125 | 3,125 | 3,090 | 3,100 | 94,900 |
| 2023/11/20 | 3,200 | 3,210 | 3,125 | 3,125 | 100,100 |
| 2023/11/17 | 3,150 | 3,200 | 3,150 | 3,200 | 73,700 |
| 2023/11/16 | 3,185 | 3,195 | 3,155 | 3,160 | 47,800 |
| 2023/11/15 | 3,190 | 3,190 | 3,165 | 3,185 | 54,800 |
| 2023/11/14 | 3,200 | 3,215 | 3,165 | 3,165 | 76,300 |
| 2023/11/13 | 3,210 | 3,220 | 3,180 | 3,200 | 74,300 |
| 2023/11/10 | 3,160 | 3,205 | 3,125 | 3,200 | 76,900 |
| 2023/11/09 | 3,115 | 3,175 | 3,095 | 3,165 | 98,100 |
| 2023/11/08 | 3,200 | 3,205 | 3,090 | 3,125 | 178,900 |
| 2023/11/07 | 3,195 | 3,225 | 3,165 | 3,195 | 207,500 |
| 2023/11/06 | 3,190 | 3,200 | 3,165 | 3,175 | 104,100 |
| 2023/11/02 | 3,200 | 3,200 | 3,135 | 3,150 | 80,400 |
| 2023/11/01 | 3,160 | 3,195 | 3,150 | 3,165 | 135,900 |
| 2023/10/31 | 3,110 | 3,130 | 3,075 | 3,130 | 134,400 |
| 2023/10/30 | 3,110 | 3,110 | 3,060 | 3,095 | 143,600 |
| 2023/10/27 | 3,045 | 3,090 | 3,040 | 3,085 | 111,000 |
| 2023/10/26 | 3,030 | 3,055 | 3,005 | 3,020 | 87,300 |
| 2023/10/25 | 3,075 | 3,080 | 3,040 | 3,040 | 95,300 |
| 2023/10/24 | 3,020 | 3,050 | 2,971 | 3,035 | 120,000 |
| 2023/10/23 | 3,070 | 3,070 | 3,025 | 3,025 | 72,800 |
| 2023/10/20 | 3,040 | 3,090 | 3,040 | 3,070 | 81,600 |
| 2023/10/19 | 3,075 | 3,075 | 3,045 | 3,055 | 61,500 |
| 2023/10/18 | 3,095 | 3,100 | 3,060 | 3,085 | 73,000 |
| 2023/10/17 | 3,095 | 3,105 | 3,055 | 3,080 | 63,200 |
| 2023/10/16 | 3,055 | 3,085 | 3,035 | 3,070 | 83,200 |
| 2023/10/13 | 3,070 | 3,090 | 3,045 | 3,055 | 79,900 |
| 2023/10/12 | 3,080 | 3,105 | 3,065 | 3,100 | 66,600 |
| 2023/10/11 | 3,125 | 3,125 | 3,080 | 3,080 | 93,400 |
| 2023/10/10 | 3,120 | 3,130 | 3,100 | 3,125 | 115,200 |
| 2023/10/06 | 3,045 | 3,095 | 3,020 | 3,055 | 116,400 |
| 2023/10/05 | 2,978 | 3,020 | 2,962 | 3,020 | 133,700 |
| 2023/10/04 | 2,990 | 2,993 | 2,929 | 2,947 | 178,600 |
| 2023/10/03 | 3,135 | 3,135 | 3,035 | 3,035 | 131,300 |
| 2023/10/02 | 3,150 | 3,185 | 3,130 | 3,140 | 98,100 |
| 2023/09/29 | 3,190 | 3,195 | 3,120 | 3,130 | 129,100 |
| 2023/09/28 | 3,190 | 3,230 | 3,165 | 3,180 | 133,500 |
| 2023/09/27 | 3,220 | 3,255 | 3,185 | 3,245 | 200,000 |
| 2023/09/26 | 3,230 | 3,240 | 3,200 | 3,220 | 140,300 |
| 2023/09/25 | 3,255 | 3,255 | 3,215 | 3,230 | 109,400 |
| 2023/09/22 | 3,225 | 3,245 | 3,215 | 3,230 | 110,500 |
| 2023/09/21 | 3,250 | 3,270 | 3,245 | 3,245 | 84,700 |
| 2023/09/20 | 3,290 | 3,290 | 3,245 | 3,255 | 141,800 |
| 2023/09/19 | 3,295 | 3,295 | 3,265 | 3,280 | 128,700 |
| 2023/09/15 | 3,255 | 3,290 | 3,240 | 3,265 | 200,300 |
| 2023/09/14 | 3,220 | 3,250 | 3,220 | 3,245 | 88,200 |
| 2023/09/13 | 3,225 | 3,230 | 3,195 | 3,215 | 121,500 |
| 2023/09/12 | 3,265 | 3,270 | 3,215 | 3,225 | 120,700 |
| 2023/09/11 | 3,300 | 3,300 | 3,220 | 3,235 | 145,900 |
| 2023/09/08 | 3,295 | 3,305 | 3,270 | 3,270 | 160,200 |
| 2023/09/07 | 3,300 | 3,350 | 3,285 | 3,325 | 269,100 |
| 2023/09/06 | 3,270 | 3,295 | 3,250 | 3,290 | 124,500 |
| 2023/09/05 | 3,290 | 3,290 | 3,250 | 3,280 | 98,400 |
| 2023/09/04 | 3,210 | 3,285 | 3,210 | 3,285 | 164,500 |
| 2023/09/01 | 3,165 | 3,210 | 3,165 | 3,210 | 137,000 |
| 2023/08/31 | 3,165 | 3,190 | 3,155 | 3,170 | 107,000 |
| 2023/08/30 | 3,205 | 3,205 | 3,155 | 3,165 | 422,700 |
| 2023/08/29 | 3,205 | 3,210 | 3,180 | 3,195 | 96,800 |
| 2023/08/28 | 3,160 | 3,190 | 3,150 | 3,185 | 108,100 |
| 2023/08/25 | 3,140 | 3,140 | 3,120 | 3,135 | 83,600 |
| 2023/08/24 | 3,130 | 3,160 | 3,130 | 3,150 | 109,000 |
| 2023/08/23 | 3,120 | 3,145 | 3,105 | 3,145 | 78,500 |
| 2023/08/22 | 3,135 | 3,135 | 3,105 | 3,130 | 54,200 |
| 2023/08/21 | 3,140 | 3,145 | 3,110 | 3,110 | 94,600 |
| 2023/08/18 | 3,115 | 3,145 | 3,105 | 3,125 | 300,800 |
| 2023/08/17 | 3,190 | 3,195 | 3,140 | 3,150 | 219,900 |
| 2023/08/16 | 3,220 | 3,235 | 3,195 | 3,200 | 81,000 |
| 2023/08/15 | 3,265 | 3,285 | 3,245 | 3,250 | 51,500 |
| 2023/08/14 | 3,320 | 3,340 | 3,235 | 3,240 | 117,000 |
| 2023/08/10 | 3,280 | 3,320 | 3,225 | 3,310 | 114,900 |
| 2023/08/09 | 3,315 | 3,320 | 3,265 | 3,280 | 107,900 |
| 2023/08/08 | 3,235 | 3,325 | 3,215 | 3,285 | 180,900 |
| 2023/08/07 | 3,200 | 3,235 | 3,190 | 3,225 | 73,600 |
| 2023/08/04 | 3,180 | 3,215 | 3,170 | 3,215 | 70,400 |
| 2023/08/03 | 3,250 | 3,250 | 3,195 | 3,195 | 125,700 |
| 2023/08/02 | 3,295 | 3,320 | 3,265 | 3,265 | 101,800 |
| 2023/08/01 | 3,335 | 3,360 | 3,305 | 3,315 | 92,100 |
| 2023/07/31 | 3,350 | 3,365 | 3,310 | 3,310 | 219,200 |
| 2023/07/28 | 3,270 | 3,305 | 3,245 | 3,280 | 135,600 |
| 2023/07/27 | 3,305 | 3,305 | 3,275 | 3,300 | 54,100 |
| 2023/07/26 | 3,310 | 3,320 | 3,285 | 3,305 | 68,300 |
| 2023/07/25 | 3,310 | 3,310 | 3,270 | 3,305 | 95,600 |
| 2023/07/24 | 3,280 | 3,290 | 3,260 | 3,280 | 48,200 |
| 2023/07/21 | 3,255 | 3,255 | 3,225 | 3,240 | 74,500 |
| 2023/07/20 | 3,240 | 3,250 | 3,220 | 3,225 | 55,100 |
| 2023/07/19 | 3,210 | 3,240 | 3,195 | 3,240 | 73,000 |
| 2023/07/18 | 3,135 | 3,180 | 3,135 | 3,175 | 53,400 |
| 2023/07/14 | 3,125 | 3,140 | 3,085 | 3,135 | 64,700 |
| 2023/07/13 | 3,110 | 3,140 | 3,080 | 3,120 | 60,100 |
| 2023/07/12 | 3,140 | 3,150 | 3,095 | 3,110 | 87,000 |
| 2023/07/11 | 3,150 | 3,170 | 3,130 | 3,145 | 70,800 |
| 2023/07/10 | 3,140 | 3,155 | 3,120 | 3,130 | 98,600 |
| 2023/07/07 | 3,145 | 3,145 | 3,095 | 3,110 | 126,000 |
| 2023/07/06 | 3,220 | 3,225 | 3,155 | 3,175 | 146,700 |
| 2023/07/05 | 3,225 | 3,260 | 3,195 | 3,220 | 64,200 |
| 2023/07/04 | 3,250 | 3,270 | 3,230 | 3,235 | 62,300 |
| 2023/07/03 | 3,255 | 3,285 | 3,240 | 3,260 | 74,500 |
| 2023/06/30 | 3,220 | 3,230 | 3,185 | 3,225 | 96,800 |
| 2023/06/29 | 3,240 | 3,270 | 3,220 | 3,225 | 75,600 |
| 2023/06/28 | 3,205 | 3,230 | 3,185 | 3,225 | 105,400 |
| 2023/06/27 | 3,200 | 3,220 | 3,150 | 3,195 | 73,400 |
| 2023/06/26 | 3,225 | 3,245 | 3,160 | 3,200 | 95,700 |