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 |
---|---|---|---|---|---|
1988/12/28 | 790 | 800 | 790 | 800 | 26,000 |
1988/12/27 | 785 | 800 | 785 | 793 | 17,000 |
1988/12/26 | 784 | 790 | 784 | 790 | 10,000 |
1988/12/24 | 782 | 790 | 780 | 790 | 14,000 |
1988/12/23 | 785 | 790 | 785 | 785 | 18,000 |
1988/12/22 | 793 | 800 | 785 | 785 | 9,000 |
1988/12/21 | 791 | 793 | 783 | 793 | 41,000 |
1988/12/20 | 790 | 799 | 790 | 799 | 11,000 |
1988/12/19 | 796 | 796 | 780 | 795 | 17,000 |
1988/12/16 | 805 | 806 | 790 | 790 | 14,000 |
1988/12/15 | 795 | 810 | 795 | 810 | 17,000 |
1988/12/14 | 806 | 810 | 806 | 806 | 16,000 |
1988/12/13 | 815 | 815 | 800 | 805 | 17,000 |
1988/12/12 | 825 | 831 | 814 | 814 | 69,000 |
1988/12/09 | 805 | 835 | 805 | 820 | 88,000 |
1988/12/08 | 798 | 800 | 791 | 800 | 26,000 |
1988/12/07 | 790 | 798 | 785 | 798 | 36,000 |
1988/12/06 | 776 | 790 | 775 | 790 | 20,000 |
1988/12/05 | 778 | 786 | 774 | 775 | 73,000 |
1988/12/03 | 760 | 785 | 755 | 775 | 68,000 |
1988/12/02 | 784 | 784 | 770 | 770 | 26,000 |
1988/12/01 | 780 | 783 | 770 | 783 | 28,000 |
1988/11/30 | 770 | 778 | 770 | 770 | 22,000 |
1988/11/29 | 773 | 790 | 772 | 789 | 22,000 |
1988/11/28 | 772 | 775 | 772 | 772 | 17,000 |
1988/11/26 | 772 | 775 | 771 | 771 | 10,000 |
1988/11/25 | 771 | 776 | 770 | 773 | 19,000 |
1988/11/24 | 790 | 790 | 770 | 770 | 17,000 |
1988/11/22 | 770 | 780 | 764 | 780 | 42,000 |
1988/11/21 | 770 | 770 | 760 | 770 | 23,000 |
1988/11/18 | 770 | 770 | 760 | 765 | 49,000 |
1988/11/17 | 751 | 768 | 749 | 750 | 86,000 |
1988/11/16 | 710 | 740 | 708 | 740 | 79,000 |
1988/11/15 | 705 | 710 | 705 | 707 | 100,000 |
1988/11/14 | 704 | 710 | 704 | 709 | 44,000 |
1988/11/11 | 700 | 704 | 695 | 704 | 39,000 |
1988/11/10 | 705 | 707 | 677 | 690 | 76,000 |
1988/11/09 | 725 | 725 | 715 | 715 | 33,000 |
1988/11/08 | 732 | 734 | 725 | 725 | 22,000 |
1988/11/07 | 734 | 734 | 732 | 732 | 15,000 |
1988/11/05 | 732 | 735 | 731 | 735 | 38,000 |
1988/11/04 | 735 | 744 | 732 | 732 | 77,000 |
1988/11/02 | 732 | 735 | 732 | 732 | 14,000 |
1988/11/01 | 730 | 735 | 727 | 731 | 27,000 |
1988/10/31 | 735 | 735 | 727 | 730 | 13,000 |
1988/10/29 | 730 | 740 | 730 | 735 | 7,000 |
1988/10/28 | 735 | 735 | 725 | 725 | 42,000 |
1988/10/27 | 740 | 742 | 730 | 735 | 43,000 |
1988/10/26 | 748 | 749 | 739 | 745 | 32,000 |
1988/10/25 | 742 | 750 | 742 | 750 | 26,000 |
1988/10/24 | 753 | 753 | 725 | 725 | 41,000 |
1988/10/22 | 752 | 752 | 750 | 750 | 30,000 |
1988/10/21 | 770 | 770 | 750 | 750 | 27,000 |
1988/10/20 | 769 | 770 | 760 | 760 | 24,000 |
1988/10/19 | 775 | 775 | 766 | 768 | 19,000 |
1988/10/18 | 767 | 775 | 766 | 775 | 32,000 |
1988/10/17 | 762 | 770 | 762 | 765 | 22,000 |
1988/10/14 | 755 | 775 | 755 | 760 | 26,000 |
1988/10/13 | 775 | 775 | 750 | 750 | 17,000 |
1988/10/12 | 778 | 780 | 765 | 780 | 36,000 |
1988/10/11 | 775 | 790 | 775 | 777 | 8,000 |
1988/10/07 | 775 | 775 | 770 | 775 | 6,000 |
1988/10/06 | 790 | 790 | 775 | 775 | 21,000 |
1988/10/05 | 790 | 795 | 785 | 790 | 11,000 |
1988/10/04 | 790 | 790 | 790 | 790 | 4,000 |
1988/10/03 | 789 | 790 | 770 | 770 | 21,000 |
1988/10/01 | 790 | 793 | 790 | 790 | 13,000 |
1988/09/30 | 800 | 800 | 795 | 800 | 17,000 |
1988/09/29 | 805 | 805 | 771 | 771 | 32,000 |
1988/09/28 | 810 | 815 | 805 | 805 | 12,000 |
1988/09/27 | 815 | 815 | 810 | 810 | 21,000 |
1988/09/26 | 810 | 830 | 810 | 830 | 15,000 |
1988/09/24 | 829 | 830 | 820 | 820 | 14,000 |
1988/09/22 | 811 | 840 | 811 | 830 | 27,000 |
1988/09/21 | 821 | 821 | 810 | 810 | 21,000 |
1988/09/20 | 845 | 845 | 840 | 840 | 28,000 |
1988/09/19 | 848 | 848 | 840 | 840 | 24,000 |
1988/09/16 | 849 | 850 | 845 | 850 | 44,000 |
1988/09/14 | 855 | 855 | 845 | 845 | 36,000 |
1988/09/13 | 840 | 855 | 840 | 850 | 22,000 |
1988/09/12 | 855 | 855 | 850 | 850 | 36,000 |
1988/09/09 | 841 | 865 | 840 | 850 | 59,000 |
1988/09/08 | 840 | 845 | 840 | 840 | 47,000 |
1988/09/07 | 840 | 850 | 840 | 840 | 15,000 |
1988/09/06 | 833 | 840 | 820 | 840 | 39,000 |
1988/09/05 | 830 | 840 | 830 | 833 | 18,000 |
1988/09/03 | 829 | 830 | 820 | 830 | 63,000 |
1988/09/02 | 815 | 830 | 815 | 830 | 20,000 |
1988/09/01 | 810 | 815 | 810 | 815 | 27,000 |
1988/08/31 | 835 | 836 | 815 | 815 | 64,000 |
1988/08/30 | 830 | 837 | 830 | 837 | 34,000 |
1988/08/29 | 821 | 830 | 820 | 830 | 48,000 |
1988/08/27 | 822 | 823 | 820 | 820 | 10,000 |
1988/08/26 | 837 | 837 | 825 | 825 | 11,000 |
1988/08/25 | 825 | 838 | 820 | 838 | 14,000 |
1988/08/24 | 835 | 835 | 820 | 823 | 17,000 |
1988/08/23 | 836 | 840 | 833 | 835 | 18,000 |
1988/08/22 | 839 | 840 | 832 | 835 | 39,000 |
1988/08/19 | 830 | 840 | 830 | 832 | 21,000 |
1988/08/18 | 840 | 846 | 832 | 840 | 16,000 |
1988/08/17 | 850 | 860 | 840 | 840 | 74,000 |
1988/08/16 | 855 | 860 | 850 | 850 | 11,000 |
1988/08/15 | 860 | 860 | 850 | 859 | 15,000 |
1988/08/12 | 847 | 855 | 847 | 850 | 67,000 |
1988/08/11 | 853 | 865 | 845 | 845 | 121,000 |
1988/08/10 | 870 | 875 | 850 | 850 | 65,000 |
1988/08/09 | 874 | 874 | 866 | 870 | 28,000 |
1988/08/08 | 881 | 890 | 865 | 865 | 35,000 |
1988/08/06 | 861 | 871 | 861 | 871 | 16,000 |
1988/08/05 | 870 | 872 | 853 | 853 | 60,000 |
1988/08/04 | 873 | 880 | 861 | 880 | 52,000 |
1988/08/03 | 870 | 875 | 865 | 875 | 37,000 |
1988/08/02 | 870 | 875 | 870 | 875 | 42,000 |
1988/08/01 | 870 | 873 | 860 | 860 | 71,000 |
1988/07/30 | 870 | 870 | 865 | 865 | 46,000 |
1988/07/29 | 866 | 870 | 865 | 865 | 30,000 |
1988/07/28 | 872 | 872 | 862 | 862 | 78,000 |
1988/07/27 | 862 | 869 | 862 | 862 | 39,000 |
1988/07/26 | 865 | 866 | 860 | 861 | 35,000 |
1988/07/25 | 865 | 868 | 860 | 865 | 73,000 |
1988/07/23 | 870 | 870 | 866 | 866 | 5,000 |
1988/07/22 | 878 | 878 | 865 | 866 | 78,000 |
1988/07/21 | 866 | 885 | 865 | 875 | 77,000 |
1988/07/20 | 870 | 890 | 860 | 860 | 111,000 |
1988/07/19 | 870 | 877 | 870 | 870 | 129,000 |
1988/07/18 | 860 | 887 | 855 | 877 | 205,000 |
1988/07/15 | 885 | 888 | 850 | 850 | 69,000 |
1988/07/14 | 880 | 890 | 880 | 884 | 42,000 |
1988/07/13 | 887 | 890 | 886 | 886 | 66,000 |
1988/07/12 | 895 | 895 | 885 | 886 | 47,000 |
1988/07/11 | 885 | 890 | 885 | 890 | 92,000 |
1988/07/08 | 886 | 890 | 885 | 885 | 99,000 |
1988/07/07 | 875 | 900 | 875 | 886 | 130,000 |
1988/07/06 | 892 | 900 | 870 | 870 | 127,000 |
1988/07/05 | 900 | 904 | 890 | 890 | 56,000 |
1988/07/04 | 905 | 910 | 900 | 900 | 59,000 |
1988/07/02 | 898 | 898 | 890 | 890 | 34,000 |
1988/07/01 | 889 | 900 | 885 | 890 | 82,000 |
1988/06/30 | 895 | 900 | 885 | 888 | 79,000 |
1988/06/29 | 895 | 895 | 880 | 890 | 55,000 |
1988/06/28 | 900 | 900 | 890 | 900 | 107,000 |
1988/06/27 | 900 | 910 | 900 | 910 | 64,000 |
1988/06/25 | 895 | 900 | 890 | 895 | 47,000 |
1988/06/24 | 900 | 905 | 895 | 898 | 63,000 |
1988/06/23 | 905 | 910 | 895 | 895 | 78,000 |
1988/06/22 | 900 | 910 | 900 | 907 | 81,000 |
1988/06/21 | 900 | 910 | 899 | 900 | 120,000 |
1988/06/20 | 906 | 910 | 905 | 905 | 87,000 |
1988/06/17 | 900 | 910 | 900 | 905 | 99,000 |
1988/06/16 | 900 | 906 | 895 | 905 | 134,000 |
1988/06/15 | 900 | 920 | 900 | 906 | 68,000 |
1988/06/14 | 910 | 910 | 900 | 900 | 33,000 |
1988/06/13 | 896 | 910 | 892 | 900 | 66,000 |
1988/06/10 | 906 | 914 | 891 | 891 | 91,000 |
1988/06/09 | 926 | 926 | 900 | 900 | 83,000 |
1988/06/08 | 910 | 920 | 910 | 916 | 47,000 |
1988/06/07 | 919 | 925 | 910 | 910 | 164,000 |
1988/06/06 | 925 | 925 | 924 | 924 | 313,000 |
1988/06/04 | 899 | 905 | 895 | 895 | 103,000 |
1988/06/03 | 894 | 919 | 894 | 896 | 205,000 |
1988/06/02 | 885 | 900 | 885 | 889 | 167,000 |
1988/06/01 | 877 | 885 | 875 | 880 | 274,000 |
1988/05/31 | 871 | 890 | 871 | 871 | 130,000 |
1988/05/30 | 881 | 881 | 871 | 871 | 44,000 |
1988/05/28 | 890 | 891 | 871 | 871 | 75,000 |
1988/05/27 | 890 | 890 | 885 | 890 | 30,000 |
1988/05/26 | 901 | 901 | 885 | 889 | 56,000 |
1988/05/25 | 891 | 900 | 880 | 900 | 32,000 |
1988/05/24 | 903 | 910 | 890 | 890 | 53,000 |
1988/05/23 | 895 | 901 | 893 | 893 | 34,000 |
1988/05/20 | 906 | 915 | 895 | 895 | 34,000 |
1988/05/19 | 906 | 910 | 896 | 896 | 39,000 |
1988/05/18 | 915 | 920 | 900 | 905 | 86,000 |
1988/05/17 | 910 | 915 | 905 | 905 | 51,000 |
1988/05/16 | 911 | 915 | 900 | 900 | 108,000 |
1988/05/13 | 931 | 950 | 910 | 910 | 233,000 |
1988/05/12 | 906 | 929 | 906 | 929 | 205,000 |
1988/05/11 | 935 | 950 | 900 | 900 | 452,000 |
1988/05/10 | 870 | 937 | 870 | 915 | 335,000 |
1988/05/09 | 854 | 888 | 854 | 888 | 74,000 |
1988/05/07 | 841 | 850 | 840 | 850 | 12,000 |
1988/05/06 | 855 | 860 | 835 | 835 | 52,000 |
1988/05/02 | 887 | 887 | 885 | 885 | 173,000 |
1988/04/30 | 840 | 845 | 840 | 844 | 9,000 |
1988/04/28 | 833 | 833 | 830 | 830 | 3,000 |
1988/04/27 | 830 | 836 | 830 | 835 | 14,000 |
1988/04/25 | 845 | 848 | 835 | 835 | 6,000 |
1988/04/22 | 830 | 835 | 830 | 835 | 15,000 |
1988/04/21 | 830 | 850 | 830 | 835 | 44,000 |
1988/04/20 | 790 | 832 | 790 | 831 | 33,000 |
1988/04/19 | 795 | 795 | 790 | 791 | 4,000 |
1988/04/15 | 801 | 801 | 800 | 800 | 43,000 |
1988/04/13 | 801 | 805 | 801 | 801 | 15,000 |
1988/04/12 | 801 | 801 | 801 | 801 | 1,000 |
1988/04/11 | 801 | 801 | 801 | 801 | 4,000 |
1988/04/08 | 805 | 805 | 801 | 801 | 10,000 |
1988/04/07 | 800 | 801 | 800 | 801 | 17,000 |
1988/04/06 | 815 | 815 | 815 | 815 | 2,000 |
1988/04/04 | 805 | 805 | 805 | 805 | 2,000 |
1988/04/01 | 810 | 810 | 808 | 808 | 17,000 |
1988/03/31 | 810 | 810 | 800 | 800 | 11,000 |
1988/03/30 | 790 | 800 | 785 | 800 | 9,000 |
1988/03/26 | 799 | 799 | 799 | 799 | 2,000 |
1988/03/25 | 800 | 810 | 795 | 801 | 29,000 |
1988/03/23 | 795 | 800 | 785 | 785 | 47,000 |
1988/03/22 | 785 | 785 | 785 | 785 | 30,000 |
1988/03/18 | 784 | 784 | 780 | 780 | 3,000 |
1988/03/17 | 770 | 770 | 770 | 770 | 39,000 |
1988/03/16 | 770 | 770 | 760 | 770 | 9,000 |
1988/03/15 | 770 | 770 | 760 | 760 | 7,000 |
1988/03/14 | 780 | 785 | 766 | 766 | 18,000 |
1988/03/11 | 780 | 785 | 770 | 770 | 25,000 |
1988/03/10 | 780 | 780 | 780 | 780 | 3,000 |
1988/03/08 | 780 | 780 | 780 | 780 | 1,000 |
1988/03/07 | 790 | 790 | 790 | 790 | 2,000 |
1988/03/04 | 785 | 790 | 784 | 784 | 18,000 |
1988/03/03 | 780 | 790 | 780 | 790 | 8,000 |
1988/03/02 | 798 | 798 | 780 | 780 | 2,000 |
1988/03/01 | 789 | 789 | 789 | 789 | 1,000 |
1988/02/29 | 790 | 790 | 790 | 790 | 1,000 |
1988/02/23 | 789 | 800 | 789 | 800 | 3,000 |
1988/02/22 | 769 | 770 | 769 | 769 | 3,000 |
1988/02/19 | 760 | 760 | 759 | 759 | 12,000 |
1988/02/18 | 734 | 735 | 734 | 735 | 3,000 |
1988/02/17 | 734 | 734 | 734 | 734 | 1,000 |
1988/02/12 | 710 | 710 | 710 | 710 | 1,000 |
1988/02/02 | 734 | 735 | 734 | 735 | 2,000 |
1988/02/01 | 735 | 735 | 735 | 735 | 2,000 |
1988/01/30 | 735 | 735 | 735 | 735 | 1,000 |
1988/01/29 | 735 | 735 | 735 | 735 | 1,000 |
1988/01/23 | 740 | 740 | 740 | 740 | 1,000 |
1988/01/22 | 725 | 750 | 725 | 740 | 11,000 |
1988/01/20 | 720 | 720 | 720 | 720 | 2,000 |
1988/01/19 | 710 | 710 | 710 | 710 | 1,000 |
1988/01/07 | 700 | 700 | 700 | 700 | 8,000 |
1988/01/04 | 610 | 610 | 610 | 610 | 1,000 |