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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,070 | 1,080 | 1,060 | 1,060 | 42,000 |
| 1992/12/29 | 1,060 | 1,080 | 1,060 | 1,070 | 41,000 |
| 1992/12/28 | 1,080 | 1,080 | 1,050 | 1,070 | 32,000 |
| 1992/12/25 | 1,100 | 1,100 | 1,080 | 1,080 | 40,000 |
| 1992/12/24 | 1,100 | 1,110 | 1,080 | 1,100 | 43,000 |
| 1992/12/22 | 1,100 | 1,110 | 1,060 | 1,090 | 147,000 |
| 1992/12/21 | 1,140 | 1,150 | 1,130 | 1,130 | 74,000 |
| 1992/12/18 | 1,120 | 1,150 | 1,120 | 1,140 | 129,000 |
| 1992/12/17 | 1,140 | 1,150 | 1,120 | 1,140 | 141,000 |
| 1992/12/16 | 1,080 | 1,150 | 1,080 | 1,150 | 444,000 |
| 1992/12/15 | 1,070 | 1,070 | 1,040 | 1,060 | 94,000 |
| 1992/12/14 | 1,050 | 1,060 | 1,050 | 1,060 | 199,000 |
| 1992/12/11 | 1,100 | 1,100 | 1,070 | 1,070 | 70,000 |
| 1992/12/10 | 1,080 | 1,100 | 1,080 | 1,080 | 97,000 |
| 1992/12/09 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 |
| 1992/12/08 | 1,080 | 1,100 | 1,060 | 1,100 | 60,000 |
| 1992/12/07 | 1,100 | 1,100 | 1,060 | 1,060 | 27,000 |
| 1992/12/04 | 1,140 | 1,150 | 1,110 | 1,110 | 60,000 |
| 1992/12/03 | 1,140 | 1,160 | 1,130 | 1,130 | 216,000 |
| 1992/12/02 | 1,140 | 1,170 | 1,130 | 1,160 | 161,000 |
| 1992/12/01 | 1,130 | 1,180 | 1,130 | 1,150 | 465,000 |
| 1992/11/30 | 1,100 | 1,130 | 1,090 | 1,130 | 61,000 |
| 1992/11/27 | 1,080 | 1,100 | 1,080 | 1,080 | 102,000 |
| 1992/11/26 | 1,060 | 1,070 | 1,050 | 1,060 | 164,000 |
| 1992/11/25 | 1,080 | 1,100 | 1,070 | 1,070 | 74,000 |
| 1992/11/24 | 1,140 | 1,140 | 1,090 | 1,100 | 83,000 |
| 1992/11/20 | 1,090 | 1,140 | 1,090 | 1,100 | 210,000 |
| 1992/11/19 | 1,140 | 1,140 | 1,100 | 1,120 | 193,000 |
| 1992/11/18 | 1,080 | 1,150 | 1,080 | 1,120 | 344,000 |
| 1992/11/17 | 1,110 | 1,110 | 1,080 | 1,080 | 88,000 |
| 1992/11/16 | 1,080 | 1,120 | 1,080 | 1,100 | 86,000 |
| 1992/11/13 | 1,140 | 1,140 | 1,080 | 1,100 | 297,000 |
| 1992/11/12 | 1,050 | 1,120 | 1,010 | 1,120 | 497,000 |
| 1992/11/11 | 1,130 | 1,140 | 1,030 | 1,030 | 506,000 |
| 1992/11/10 | 1,130 | 1,150 | 1,090 | 1,120 | 395,000 |
| 1992/11/09 | 1,170 | 1,170 | 1,120 | 1,150 | 318,000 |
| 1992/11/06 | 1,190 | 1,220 | 1,150 | 1,210 | 565,000 |
| 1992/11/05 | 1,240 | 1,260 | 1,230 | 1,230 | 283,000 |
| 1992/11/04 | 1,250 | 1,270 | 1,240 | 1,250 | 355,000 |
| 1992/11/02 | 1,260 | 1,280 | 1,240 | 1,270 | 785,000 |
| 1992/10/30 | 1,260 | 1,270 | 1,220 | 1,220 | 788,000 |
| 1992/10/29 | 1,330 | 1,340 | 1,290 | 1,300 | 986,000 |
| 1992/10/28 | 1,300 | 1,360 | 1,270 | 1,340 | 2,617,000 |
| 1992/10/27 | 1,270 | 1,290 | 1,230 | 1,290 | 798,000 |
| 1992/10/26 | 1,280 | 1,290 | 1,210 | 1,270 | 1,604,000 |
| 1992/10/23 | 1,370 | 1,410 | 1,310 | 1,320 | 4,675,000 |
| 1992/10/22 | 1,180 | 1,370 | 1,170 | 1,370 | 5,235,000 |
| 1992/10/21 | 1,150 | 1,180 | 1,140 | 1,170 | 1,517,000 |
| 1992/10/20 | 1,060 | 1,140 | 1,060 | 1,120 | 851,000 |
| 1992/10/19 | 1,080 | 1,110 | 1,060 | 1,070 | 919,000 |
| 1992/10/16 | 1,140 | 1,160 | 1,120 | 1,140 | 1,463,000 |
| 1992/10/15 | 1,140 | 1,170 | 1,120 | 1,160 | 3,010,000 |
| 1992/10/14 | 1,090 | 1,150 | 1,080 | 1,140 | 5,491,000 |
| 1992/10/13 | 1,080 | 1,110 | 1,060 | 1,090 | 4,311,000 |
| 1992/10/12 | 1,030 | 1,050 | 1,020 | 1,040 | 590,000 |
| 1992/10/09 | 1,050 | 1,060 | 1,020 | 1,050 | 1,795,000 |
| 1992/10/08 | 991 | 1,040 | 991 | 1,040 | 995,000 |
| 1992/10/07 | 1,020 | 1,030 | 990 | 1,000 | 962,000 |
| 1992/10/06 | 969 | 1,020 | 960 | 1,010 | 1,111,000 |
| 1992/10/05 | 964 | 979 | 953 | 979 | 685,000 |
| 1992/10/02 | 1,000 | 1,010 | 971 | 984 | 654,000 |
| 1992/10/01 | 1,060 | 1,070 | 995 | 998 | 1,540,000 |
| 1992/09/30 | 1,050 | 1,070 | 1,030 | 1,060 | 3,358,000 |
| 1992/09/29 | 1,020 | 1,030 | 999 | 1,010 | 804,000 |
| 1992/09/28 | 980 | 1,050 | 971 | 1,010 | 1,113,000 |
| 1992/09/25 | 1,000 | 1,030 | 988 | 990 | 2,669,000 |
| 1992/09/24 | 870 | 980 | 870 | 980 | 821,000 |
| 1992/09/22 | 869 | 890 | 869 | 880 | 277,000 |
| 1992/09/21 | 900 | 900 | 874 | 890 | 350,000 |
| 1992/09/18 | 925 | 964 | 900 | 910 | 1,037,000 |
| 1992/09/17 | 835 | 935 | 820 | 935 | 837,000 |
| 1992/09/16 | 835 | 840 | 818 | 835 | 193,000 |
| 1992/09/14 | 825 | 845 | 825 | 835 | 152,000 |
| 1992/09/11 | 849 | 850 | 835 | 835 | 157,000 |
| 1992/09/10 | 850 | 880 | 845 | 850 | 762,000 |
| 1992/09/09 | 775 | 850 | 769 | 840 | 503,000 |
| 1992/09/08 | 770 | 795 | 750 | 788 | 146,000 |
| 1992/09/07 | 756 | 775 | 756 | 771 | 117,000 |
| 1992/09/04 | 795 | 815 | 785 | 785 | 544,000 |
| 1992/09/03 | 748 | 785 | 748 | 776 | 689,000 |
| 1992/09/02 | 690 | 738 | 690 | 738 | 137,000 |
| 1992/09/01 | 691 | 718 | 691 | 700 | 173,000 |
| 1992/08/31 | 717 | 717 | 680 | 686 | 84,000 |
| 1992/08/28 | 679 | 720 | 675 | 715 | 281,000 |
| 1992/08/27 | 677 | 715 | 677 | 680 | 354,000 |
| 1992/08/26 | 665 | 680 | 660 | 675 | 116,000 |
| 1992/08/25 | 679 | 680 | 669 | 680 | 66,000 |
| 1992/08/24 | 651 | 701 | 650 | 690 | 356,000 |
| 1992/08/20 | 580 | 590 | 576 | 580 | 25,000 |
| 1992/08/19 | 550 | 570 | 550 | 570 | 41,000 |
| 1992/08/18 | 535 | 550 | 530 | 550 | 80,000 |
| 1992/08/17 | 525 | 530 | 525 | 530 | 23,000 |
| 1992/08/14 | 508 | 515 | 503 | 515 | 33,000 |
| 1992/08/13 | 495 | 499 | 490 | 499 | 21,000 |
| 1992/08/12 | 515 | 515 | 495 | 495 | 30,000 |
| 1992/08/11 | 529 | 529 | 525 | 525 | 49,000 |
| 1992/08/10 | 549 | 549 | 520 | 525 | 62,000 |
| 1992/08/07 | 540 | 551 | 530 | 551 | 53,000 |
| 1992/08/06 | 540 | 550 | 540 | 550 | 19,000 |
| 1992/08/05 | 530 | 530 | 530 | 530 | 27,000 |
| 1992/08/04 | 531 | 541 | 530 | 540 | 21,000 |
| 1992/08/03 | 535 | 535 | 531 | 531 | 5,000 |
| 1992/07/31 | 520 | 540 | 520 | 535 | 24,000 |
| 1992/07/30 | 521 | 521 | 510 | 520 | 39,000 |
| 1992/07/29 | 532 | 542 | 510 | 511 | 37,000 |
| 1992/07/28 | 550 | 550 | 531 | 531 | 11,000 |
| 1992/07/27 | 581 | 581 | 550 | 550 | 51,000 |
| 1992/07/24 | 561 | 565 | 561 | 561 | 30,000 |
| 1992/07/23 | 551 | 580 | 551 | 561 | 101,000 |
| 1992/07/22 | 610 | 610 | 555 | 560 | 77,000 |
| 1992/07/21 | 591 | 610 | 591 | 600 | 76,000 |
| 1992/07/20 | 620 | 620 | 601 | 601 | 158,000 |
| 1992/07/17 | 641 | 644 | 623 | 626 | 65,000 |
| 1992/07/16 | 636 | 660 | 636 | 636 | 108,000 |
| 1992/07/15 | 624 | 635 | 618 | 626 | 162,000 |
| 1992/07/14 | 635 | 649 | 606 | 614 | 200,000 |
| 1992/07/13 | 645 | 665 | 637 | 645 | 221,000 |
| 1992/07/10 | 672 | 690 | 650 | 670 | 486,000 |
| 1992/07/09 | 690 | 705 | 660 | 670 | 1,497,000 |
| 1992/07/08 | 550 | 640 | 550 | 640 | 300,000 |
| 1992/07/07 | 560 | 560 | 540 | 540 | 20,000 |
| 1992/07/06 | 550 | 569 | 550 | 565 | 46,000 |
| 1992/07/03 | 542 | 555 | 540 | 550 | 30,000 |
| 1992/07/02 | 518 | 522 | 515 | 522 | 12,000 |
| 1992/07/01 | 512 | 512 | 512 | 512 | 3,000 |
| 1992/06/30 | 512 | 512 | 512 | 512 | 4,000 |
| 1992/06/29 | 520 | 520 | 512 | 512 | 5,000 |
| 1992/06/26 | 510 | 521 | 500 | 512 | 17,000 |
| 1992/06/25 | 495 | 500 | 490 | 500 | 11,000 |
| 1992/06/24 | 501 | 501 | 490 | 490 | 11,000 |
| 1992/06/23 | 491 | 499 | 491 | 499 | 5,000 |
| 1992/06/22 | 500 | 500 | 500 | 500 | 5,000 |
| 1992/06/19 | 500 | 502 | 490 | 490 | 43,000 |
| 1992/06/18 | 498 | 500 | 494 | 500 | 14,000 |
| 1992/06/17 | 500 | 500 | 500 | 500 | 24,000 |
| 1992/06/16 | 547 | 547 | 547 | 547 | 21,000 |
| 1992/06/15 | 546 | 546 | 530 | 530 | 20,000 |
| 1992/06/12 | 545 | 550 | 545 | 546 | 26,000 |
| 1992/06/11 | 540 | 540 | 536 | 536 | 5,000 |
| 1992/06/10 | 551 | 561 | 546 | 546 | 27,000 |
| 1992/06/09 | 540 | 551 | 540 | 551 | 13,000 |
| 1992/06/08 | 541 | 541 | 535 | 535 | 4,000 |
| 1992/06/05 | 541 | 541 | 541 | 541 | 3,000 |
| 1992/06/04 | 560 | 560 | 551 | 551 | 26,000 |
| 1992/06/03 | 546 | 560 | 546 | 560 | 99,000 |
| 1992/06/02 | 555 | 555 | 546 | 546 | 9,000 |
| 1992/06/01 | 567 | 567 | 556 | 558 | 31,000 |
| 1992/05/29 | 557 | 570 | 557 | 570 | 24,000 |
| 1992/05/28 | 549 | 570 | 545 | 570 | 9,000 |
| 1992/05/27 | 585 | 589 | 535 | 540 | 19,000 |
| 1992/05/26 | 566 | 575 | 566 | 575 | 11,000 |
| 1992/05/25 | 566 | 575 | 565 | 575 | 13,000 |
| 1992/05/22 | 570 | 570 | 565 | 565 | 6,000 |
| 1992/05/21 | 580 | 580 | 580 | 580 | 10,000 |
| 1992/05/20 | 584 | 594 | 580 | 580 | 11,000 |
| 1992/05/19 | 567 | 580 | 567 | 580 | 16,000 |
| 1992/05/18 | 568 | 570 | 568 | 570 | 6,000 |
| 1992/05/15 | 580 | 580 | 578 | 578 | 17,000 |
| 1992/05/14 | 595 | 599 | 595 | 595 | 18,000 |
| 1992/05/13 | 575 | 590 | 570 | 590 | 14,000 |
| 1992/05/12 | 564 | 587 | 564 | 577 | 21,000 |
| 1992/05/11 | 560 | 562 | 559 | 561 | 14,000 |
| 1992/05/08 | 569 | 569 | 542 | 542 | 9,000 |
| 1992/05/07 | 530 | 540 | 528 | 539 | 17,000 |
| 1992/05/06 | 510 | 530 | 510 | 530 | 3,000 |
| 1992/05/01 | 506 | 510 | 506 | 510 | 5,000 |
| 1992/04/30 | 506 | 506 | 506 | 506 | 7,000 |
| 1992/04/28 | 501 | 502 | 501 | 502 | 8,000 |
| 1992/04/27 | 501 | 501 | 500 | 500 | 8,000 |
| 1992/04/24 | 500 | 500 | 495 | 500 | 6,000 |
| 1992/04/23 | 490 | 490 | 487 | 490 | 7,000 |
| 1992/04/22 | 494 | 495 | 491 | 495 | 5,000 |
| 1992/04/21 | 500 | 500 | 495 | 495 | 6,000 |
| 1992/04/20 | 520 | 520 | 501 | 501 | 2,000 |
| 1992/04/17 | 531 | 531 | 520 | 520 | 4,000 |
| 1992/04/16 | 516 | 541 | 516 | 541 | 7,000 |
| 1992/04/15 | 496 | 515 | 496 | 515 | 12,000 |
| 1992/04/14 | 499 | 499 | 490 | 495 | 5,000 |
| 1992/04/13 | 510 | 510 | 500 | 500 | 12,000 |
| 1992/04/10 | 495 | 510 | 495 | 510 | 14,000 |
| 1992/04/09 | 495 | 496 | 495 | 495 | 33,000 |
| 1992/04/07 | 545 | 545 | 545 | 545 | 6,000 |
| 1992/04/06 | 545 | 545 | 545 | 545 | 3,000 |
| 1992/04/03 | 555 | 555 | 545 | 545 | 23,000 |
| 1992/04/02 | 571 | 571 | 568 | 568 | 3,000 |
| 1992/04/01 | 595 | 595 | 581 | 581 | 9,000 |
| 1992/03/31 | 594 | 600 | 587 | 600 | 12,000 |
| 1992/03/30 | 599 | 599 | 595 | 595 | 15,000 |
| 1992/03/27 | 600 | 600 | 599 | 599 | 7,000 |
| 1992/03/26 | 600 | 600 | 600 | 600 | 23,000 |
| 1992/03/25 | 600 | 600 | 597 | 597 | 20,000 |
| 1992/03/24 | 596 | 617 | 596 | 600 | 15,000 |
| 1992/03/23 | 591 | 595 | 591 | 594 | 1,215,000 |
| 1992/03/19 | 580 | 591 | 580 | 591 | 11,000 |
| 1992/03/18 | 585 | 585 | 580 | 580 | 8,000 |
| 1992/03/17 | 608 | 608 | 592 | 592 | 14,000 |
| 1992/03/16 | 629 | 629 | 610 | 610 | 4,000 |
| 1992/03/13 | 640 | 650 | 630 | 630 | 13,000 |
| 1992/03/12 | 640 | 641 | 640 | 641 | 3,000 |
| 1992/03/11 | 640 | 644 | 640 | 640 | 7,000 |
| 1992/03/10 | 640 | 640 | 640 | 640 | 5,000 |
| 1992/03/09 | 670 | 670 | 656 | 656 | 16,000 |
| 1992/03/06 | 675 | 680 | 670 | 670 | 10,000 |
| 1992/03/05 | 670 | 675 | 670 | 675 | 6,000 |
| 1992/03/04 | 681 | 681 | 670 | 670 | 17,000 |
| 1992/03/03 | 710 | 720 | 701 | 701 | 42,000 |
| 1992/03/02 | 670 | 690 | 670 | 690 | 15,000 |
| 1992/02/28 | 668 | 670 | 668 | 670 | 6,000 |
| 1992/02/27 | 680 | 680 | 670 | 670 | 10,000 |
| 1992/02/26 | 690 | 690 | 665 | 680 | 20,000 |
| 1992/02/25 | 690 | 690 | 680 | 680 | 2,000 |
| 1992/02/24 | 677 | 680 | 677 | 680 | 18,000 |
| 1992/02/21 | 666 | 680 | 666 | 680 | 8,000 |
| 1992/02/20 | 660 | 660 | 660 | 660 | 8,000 |
| 1992/02/19 | 660 | 666 | 655 | 660 | 13,000 |
| 1992/02/18 | 670 | 670 | 670 | 670 | 15,000 |
| 1992/02/17 | 665 | 665 | 655 | 655 | 8,000 |
| 1992/02/14 | 650 | 655 | 649 | 655 | 5,000 |
| 1992/02/13 | 660 | 660 | 649 | 650 | 8,000 |
| 1992/02/12 | 678 | 678 | 670 | 670 | 5,000 |
| 1992/02/10 | 677 | 679 | 677 | 678 | 8,000 |
| 1992/02/07 | 677 | 677 | 677 | 677 | 6,000 |
| 1992/02/06 | 709 | 709 | 677 | 677 | 24,000 |
| 1992/02/05 | 670 | 711 | 664 | 711 | 87,000 |
| 1992/02/04 | 640 | 670 | 640 | 670 | 16,000 |
| 1992/02/03 | 629 | 629 | 625 | 625 | 6,000 |
| 1992/01/31 | 604 | 624 | 604 | 624 | 12,000 |
| 1992/01/30 | 602 | 605 | 602 | 604 | 6,000 |
| 1992/01/29 | 605 | 605 | 602 | 602 | 4,000 |
| 1992/01/28 | 602 | 602 | 602 | 602 | 2,000 |
| 1992/01/27 | 601 | 619 | 601 | 602 | 5,000 |
| 1992/01/24 | 616 | 617 | 609 | 609 | 24,000 |
| 1992/01/23 | 621 | 623 | 615 | 615 | 6,000 |
| 1992/01/22 | 615 | 622 | 615 | 620 | 9,000 |
| 1992/01/21 | 620 | 620 | 615 | 620 | 5,000 |
| 1992/01/20 | 620 | 620 | 620 | 620 | 16,000 |
| 1992/01/17 | 621 | 621 | 620 | 620 | 5,000 |
| 1992/01/16 | 621 | 621 | 621 | 621 | 1,000 |
| 1992/01/14 | 620 | 620 | 620 | 620 | 3,000 |
| 1992/01/10 | 650 | 650 | 650 | 650 | 3,000 |
| 1992/01/09 | 660 | 660 | 640 | 650 | 16,000 |
| 1992/01/08 | 660 | 660 | 660 | 660 | 1,000 |
| 1992/01/07 | 680 | 680 | 660 | 660 | 6,000 |
| 1992/01/06 | 680 | 681 | 680 | 681 | 10,000 |