日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,140 1,190 1,140 1,190 55,000
1989/12/28 1,200 1,200 1,140 1,170 44,000
1989/12/27 1,190 1,200 1,180 1,200 58,000
1989/12/26 1,210 1,220 1,200 1,200 50,000
1989/12/25 1,200 1,200 1,180 1,180 74,000
1989/12/22 1,230 1,230 1,190 1,200 126,000
1989/12/21 1,210 1,270 1,210 1,230 761,000
1989/12/20 1,170 1,200 1,170 1,200 260,000
1989/12/19 1,170 1,170 1,140 1,160 52,000
1989/12/18 1,150 1,180 1,130 1,170 52,000
1989/12/15 1,160 1,160 1,130 1,130 37,000
1989/12/14 1,170 1,180 1,120 1,120 29,000
1989/12/13 1,170 1,190 1,170 1,180 41,000
1989/12/12 1,170 1,180 1,170 1,170 41,000
1989/12/11 1,190 1,190 1,160 1,170 62,000
1989/12/08 1,180 1,190 1,170 1,170 78,000
1989/12/07 1,170 1,200 1,150 1,160 155,000
1989/12/06 1,140 1,160 1,140 1,160 82,000
1989/12/05 1,150 1,150 1,140 1,140 49,000
1989/12/04 1,120 1,150 1,120 1,120 41,000
1989/12/01 1,110 1,120 1,110 1,120 45,000
1989/11/30 1,100 1,150 1,090 1,150 52,000
1989/11/29 1,120 1,120 1,100 1,100 42,000
1989/11/28 1,130 1,150 1,100 1,110 55,000
1989/11/27 1,170 1,180 1,160 1,160 60,000
1989/11/24 1,100 1,150 1,100 1,150 92,000
1989/11/22 1,080 1,090 1,060 1,080 87,000
1989/11/21 1,050 1,090 1,050 1,090 56,000
1989/11/20 1,070 1,070 1,040 1,040 92,000
1989/11/17 1,080 1,080 1,070 1,070 48,000
1989/11/16 1,080 1,100 1,070 1,100 52,000
1989/11/15 1,090 1,090 1,080 1,090 27,000
1989/11/14 1,110 1,110 1,080 1,090 33,000
1989/11/13 1,130 1,130 1,090 1,090 37,000
1989/11/10 1,110 1,110 1,100 1,110 31,000
1989/11/09 1,100 1,100 1,090 1,100 35,000
1989/11/08 1,140 1,140 1,090 1,100 38,000
1989/11/07 1,140 1,140 1,090 1,130 35,000
1989/11/06 1,140 1,150 1,110 1,150 42,000
1989/11/02 1,150 1,150 1,140 1,140 15,000
1989/11/01 1,100 1,150 1,100 1,140 46,000
1989/10/31 1,110 1,130 1,100 1,100 32,000
1989/10/30 1,160 1,160 1,100 1,130 57,000
1989/10/27 1,190 1,190 1,160 1,160 39,000
1989/10/26 1,180 1,190 1,170 1,170 25,000
1989/10/25 1,180 1,190 1,160 1,190 125,000
1989/10/24 1,180 1,190 1,160 1,160 93,000
1989/10/23 1,160 1,200 1,160 1,190 107,000
1989/10/20 1,150 1,200 1,150 1,180 85,000
1989/10/19 1,150 1,160 1,130 1,130 77,000
1989/10/18 1,150 1,170 1,130 1,150 88,000
1989/10/17 1,130 1,160 1,130 1,150 125,000
1989/10/16 1,120 1,140 1,100 1,130 62,000
1989/10/13 1,160 1,180 1,150 1,160 36,000
1989/10/12 1,210 1,210 1,160 1,180 100,000
1989/10/11 1,240 1,240 1,190 1,210 158,000
1989/10/09 1,230 1,250 1,210 1,250 134,000
1989/10/06 1,200 1,220 1,190 1,220 124,000
1989/10/05 1,200 1,230 1,190 1,190 189,000
1989/10/04 1,190 1,200 1,180 1,180 152,000
1989/10/03 1,200 1,200 1,180 1,180 131,000
1989/10/02 1,250 1,260 1,180 1,200 491,000
1989/09/29 1,200 1,260 1,180 1,230 676,000
1989/09/28 1,100 1,200 1,100 1,200 286,000
1989/09/27 1,120 1,130 1,080 1,090 103,000
1989/09/26 1,120 1,140 1,100 1,130 139,000
1989/09/25 1,120 1,130 1,110 1,110 93,000
1989/09/22 1,130 1,130 1,110 1,130 208,000
1989/09/21 1,110 1,140 1,110 1,120 101,000
1989/09/20 1,130 1,130 1,110 1,110 53,000
1989/09/19 1,140 1,140 1,120 1,130 74,000
1989/09/18 1,150 1,150 1,120 1,120 131,000
1989/09/14 1,110 1,140 1,100 1,140 148,000
1989/09/13 1,120 1,130 1,100 1,110 97,000
1989/09/12 1,110 1,130 1,100 1,110 164,000
1989/09/11 1,120 1,150 1,120 1,120 183,000
1989/09/08 1,150 1,150 1,100 1,130 333,000
1989/09/07 1,100 1,150 1,090 1,140 568,000
1989/09/06 1,100 1,100 1,080 1,100 227,000
1989/09/05 1,110 1,110 1,090 1,100 216,000
1989/09/04 1,050 1,120 1,050 1,090 111,000
1989/09/01 1,070 1,070 1,040 1,040 69,000
1989/08/31 1,120 1,130 1,080 1,080 359,000
1989/08/30 1,080 1,120 1,080 1,120 584,000
1989/08/29 1,050 1,070 1,030 1,070 76,000
1989/08/28 1,070 1,070 1,040 1,070 52,000
1989/08/25 1,080 1,100 1,080 1,090 155,000
1989/08/24 1,100 1,110 1,090 1,090 228,000
1989/08/23 1,100 1,120 1,080 1,100 973,000
1989/08/22 1,050 1,080 1,050 1,070 464,000
1989/08/21 1,030 1,050 1,030 1,050 323,000
1989/08/18 1,000 1,000 985 985 47,000
1989/08/17 989 1,000 989 998 51,000
1989/08/16 989 989 981 989 22,000
1989/08/15 990 991 990 990 3,000
1989/08/14 999 999 980 980 23,000
1989/08/11 996 999 990 999 37,000
1989/08/10 1,000 1,000 995 995 59,000
1989/08/09 1,010 1,010 1,000 1,010 39,000
1989/08/08 1,010 1,020 1,000 1,000 43,000
1989/08/07 1,010 1,010 1,010 1,010 9,000
1989/08/04 1,020 1,020 1,010 1,010 30,000
1989/08/03 1,020 1,020 1,010 1,020 26,000
1989/08/02 1,020 1,020 1,010 1,020 40,000
1989/08/01 1,030 1,040 1,010 1,010 51,000
1989/07/31 1,050 1,050 1,020 1,030 116,000
1989/07/28 1,050 1,070 1,020 1,040 409,000
1989/07/27 980 1,050 980 1,050 973,000
1989/07/26 970 980 970 980 58,000
1989/07/25 970 970 960 970 41,000
1989/07/24 956 970 956 970 23,000
1989/07/21 952 960 952 955 40,000
1989/07/20 955 956 950 951 41,000
1989/07/19 960 960 950 960 17,000
1989/07/18 970 970 950 950 30,000
1989/07/17 970 970 960 970 22,000
1989/07/14 970 970 960 970 40,000
1989/07/13 965 970 950 970 58,000
1989/07/12 964 965 963 964 34,000
1989/07/11 957 969 957 963 21,000
1989/07/10 960 974 950 950 35,000
1989/07/07 963 970 960 960 17,000
1989/07/06 971 971 955 955 42,000
1989/07/05 980 980 970 971 40,000
1989/07/04 980 982 962 978 99,000
1989/07/03 970 978 965 978 62,000
1989/06/30 979 979 965 970 71,000
1989/06/29 979 979 970 970 47,000
1989/06/28 980 980 961 970 125,000
1989/06/27 980 980 970 980 48,000
1989/06/26 975 975 961 965 79,000
1989/06/23 984 985 975 975 56,000
1989/06/22 975 980 965 965 105,000
1989/06/21 979 980 975 979 77,000
1989/06/20 979 979 963 973 61,000
1989/06/19 980 980 970 979 85,000
1989/06/16 978 980 961 968 105,000
1989/06/15 980 985 961 961 117,000
1989/06/14 990 990 970 980 218,000
1989/06/13 970 990 962 983 313,000
1989/06/12 970 970 960 962 73,000
1989/06/09 950 973 950 970 136,000
1989/06/08 949 950 941 950 96,000
1989/06/07 921 930 920 925 28,000
1989/06/06 923 935 920 920 43,000
1989/06/05 940 940 923 923 25,000
1989/06/02 922 934 922 923 43,000
1989/06/01 930 935 920 920 73,000
1989/05/31 940 940 930 930 32,000
1989/05/30 935 950 930 940 21,000
1989/05/29 930 946 927 946 24,000
1989/05/26 921 930 920 930 36,000
1989/05/25 935 940 930 930 33,000
1989/05/24 940 940 920 920 25,000
1989/05/23 950 950 920 920 55,000
1989/05/22 960 970 950 951 33,000
1989/05/19 950 955 941 955 26,000
1989/05/18 956 960 946 946 66,000
1989/05/17 950 960 946 960 48,000
1989/05/16 951 958 941 950 36,000
1989/05/15 951 960 951 958 45,000
1989/05/12 970 980 950 960 89,000
1989/05/11 990 991 955 960 279,000
1989/05/10 940 995 940 993 514,000
1989/05/09 930 940 930 939 61,000
1989/05/08 940 940 930 940 77,000
1989/05/02 940 940 935 940 83,000
1989/05/01 940 940 930 940 140,000
1989/04/28 944 950 935 949 279,000
1989/04/27 890 900 883 895 83,000
1989/04/26 878 881 870 880 122,000
1989/04/25 879 885 875 880 66,000
1989/04/24 898 898 880 880 50,000
1989/04/21 890 890 880 880 91,000
1989/04/20 879 900 878 890 123,000
1989/04/19 875 880 870 876 89,000
1989/04/18 865 875 865 870 103,000
1989/04/17 875 875 856 860 134,000
1989/04/14 870 874 870 871 40,000
1989/04/13 880 880 870 874 18,000
1989/04/12 880 881 870 870 48,000
1989/04/11 878 880 870 875 20,000
1989/04/10 879 879 877 878 25,000
1989/04/07 870 875 870 875 12,000
1989/04/06 870 870 870 870 8,000
1989/04/05 872 872 870 871 18,000
1989/04/04 890 890 870 880 28,000
1989/04/03 870 899 870 890 54,000
1989/03/31 850 880 850 871 30,000
1989/03/30 858 860 857 860 17,000
1989/03/29 851 851 851 851 4,000
1989/03/28 821 821 821 821 1,000
1989/03/27 840 840 816 816 22,000
1989/03/24 840 845 840 840 28,000
1989/03/23 865 870 845 845 25,000
1989/03/22 875 880 865 865 51,000
1989/03/20 875 887 875 875 38,000
1989/03/17 865 880 865 875 20,000
1989/03/16 880 883 870 880 45,000
1989/03/15 881 881 875 880 37,000
1989/03/14 865 880 865 880 38,000
1989/03/13 865 870 860 860 26,000
1989/03/10 860 865 860 865 24,000
1989/03/09 866 866 860 861 10,000
1989/03/08 865 880 865 865 39,000
1989/03/07 871 880 865 875 20,000
1989/03/06 881 881 881 881 11,000
1989/03/03 870 871 865 870 37,000
1989/03/02 895 900 870 870 69,000
1989/03/01 899 899 880 881 17,000
1989/02/28 886 899 880 880 27,000
1989/02/27 880 890 880 885 28,000
1989/02/23 899 900 885 890 57,000
1989/02/22 850 860 841 849 10,000
1989/02/21 860 860 840 840 53,000
1989/02/20 880 880 860 860 58,000
1989/02/17 885 890 870 880 69,000
1989/02/16 900 900 890 890 78,000
1989/02/15 900 906 896 896 109,000
1989/02/14 900 913 900 900 44,000
1989/02/13 910 915 910 910 48,000
1989/02/10 916 920 910 920 37,000
1989/02/09 920 930 910 916 57,000
1989/02/08 919 930 900 930 64,000
1989/02/07 941 945 918 920 95,000
1989/02/06 950 950 940 940 134,000
1989/02/03 946 950 920 925 183,000
1989/02/02 940 940 930 934 95,000
1989/02/01 960 963 925 934 249,000
1989/01/31 901 965 901 950 434,000
1989/01/30 900 903 891 900 102,000
1989/01/28 885 899 885 891 51,000
1989/01/27 880 890 880 881 40,000
1989/01/26 880 880 875 879 47,000
1989/01/25 876 880 875 875 50,000
1989/01/24 876 880 875 876 24,000
1989/01/23 875 880 870 875 39,000
1989/01/20 880 880 870 875 40,000
1989/01/19 863 892 863 890 59,000
1989/01/18 875 880 860 860 84,000
1989/01/17 900 903 880 885 116,000
1989/01/13 914 914 890 890 227,000
1989/01/12 810 844 805 844 177,000
1989/01/11 808 818 801 810 128,000
1989/01/10 800 815 800 808 80,000
1989/01/09 810 824 800 805 68,000
1989/01/06 810 820 800 810 32,000
1989/01/05 811 819 810 811 38,000
1989/01/04 800 808 800 808 15,000

このページの先頭へ