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 |
|---|---|---|---|---|---|
| 1993/12/30 | 726 | 726 | 710 | 725 | 31,000 |
| 1993/12/29 | 721 | 727 | 721 | 721 | 125,000 |
| 1993/12/28 | 720 | 749 | 720 | 721 | 26,000 |
| 1993/12/27 | 730 | 730 | 715 | 716 | 36,000 |
| 1993/12/24 | 730 | 740 | 727 | 728 | 42,000 |
| 1993/12/22 | 740 | 749 | 726 | 726 | 91,000 |
| 1993/12/21 | 731 | 740 | 730 | 740 | 39,000 |
| 1993/12/20 | 746 | 760 | 736 | 736 | 37,000 |
| 1993/12/17 | 745 | 750 | 736 | 745 | 48,000 |
| 1993/12/16 | 730 | 735 | 730 | 735 | 37,000 |
| 1993/12/15 | 720 | 730 | 700 | 700 | 53,000 |
| 1993/12/14 | 733 | 735 | 723 | 725 | 64,000 |
| 1993/12/13 | 720 | 740 | 720 | 733 | 27,000 |
| 1993/12/10 | 695 | 730 | 690 | 720 | 131,000 |
| 1993/12/09 | 700 | 700 | 686 | 690 | 37,000 |
| 1993/12/08 | 701 | 701 | 670 | 672 | 61,000 |
| 1993/12/07 | 690 | 710 | 690 | 691 | 66,000 |
| 1993/12/06 | 735 | 735 | 690 | 706 | 33,000 |
| 1993/12/03 | 751 | 751 | 728 | 749 | 194,000 |
| 1993/12/02 | 749 | 781 | 745 | 750 | 136,000 |
| 1993/12/01 | 681 | 729 | 681 | 729 | 104,000 |
| 1993/11/30 | 660 | 690 | 660 | 680 | 111,000 |
| 1993/11/29 | 682 | 682 | 629 | 650 | 73,000 |
| 1993/11/26 | 730 | 731 | 682 | 690 | 108,000 |
| 1993/11/25 | 704 | 735 | 702 | 725 | 177,000 |
| 1993/11/24 | 740 | 749 | 701 | 702 | 72,000 |
| 1993/11/22 | 790 | 790 | 738 | 742 | 79,000 |
| 1993/11/19 | 818 | 818 | 800 | 810 | 31,000 |
| 1993/11/18 | 825 | 825 | 810 | 815 | 122,000 |
| 1993/11/17 | 825 | 825 | 806 | 816 | 72,000 |
| 1993/11/16 | 814 | 825 | 812 | 825 | 11,000 |
| 1993/11/15 | 825 | 825 | 820 | 821 | 80,000 |
| 1993/11/12 | 808 | 829 | 808 | 812 | 85,000 |
| 1993/11/11 | 805 | 821 | 805 | 808 | 42,000 |
| 1993/11/10 | 815 | 820 | 800 | 805 | 143,000 |
| 1993/11/09 | 847 | 847 | 820 | 820 | 54,000 |
| 1993/11/08 | 830 | 849 | 821 | 849 | 62,000 |
| 1993/11/05 | 850 | 850 | 819 | 830 | 99,000 |
| 1993/11/04 | 884 | 890 | 850 | 850 | 84,000 |
| 1993/11/02 | 900 | 900 | 878 | 878 | 53,000 |
| 1993/11/01 | 920 | 920 | 890 | 890 | 32,000 |
| 1993/10/29 | 890 | 910 | 885 | 910 | 116,000 |
| 1993/10/28 | 920 | 925 | 860 | 860 | 168,000 |
| 1993/10/27 | 961 | 961 | 910 | 930 | 102,000 |
| 1993/10/26 | 990 | 990 | 971 | 971 | 48,000 |
| 1993/10/25 | 1,010 | 1,010 | 1,000 | 1,010 | 67,000 |
| 1993/10/22 | 1,010 | 1,020 | 1,000 | 1,010 | 79,000 |
| 1993/10/21 | 1,000 | 1,010 | 1,000 | 1,010 | 44,000 |
| 1993/10/20 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1993/10/19 | 1,010 | 1,020 | 1,010 | 1,010 | 42,000 |
| 1993/10/18 | 1,020 | 1,020 | 1,010 | 1,010 | 44,000 |
| 1993/10/15 | 1,010 | 1,020 | 1,000 | 1,010 | 58,000 |
| 1993/10/14 | 1,010 | 1,010 | 1,000 | 1,000 | 92,000 |
| 1993/10/13 | 1,030 | 1,030 | 1,010 | 1,030 | 79,000 |
| 1993/10/12 | 1,040 | 1,040 | 1,020 | 1,030 | 106,000 |
| 1993/10/08 | 1,050 | 1,050 | 1,040 | 1,050 | 27,000 |
| 1993/10/07 | 1,060 | 1,060 | 1,050 | 1,050 | 79,000 |
| 1993/10/06 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 |
| 1993/10/05 | 1,060 | 1,080 | 1,040 | 1,080 | 51,000 |
| 1993/10/04 | 1,060 | 1,060 | 1,040 | 1,040 | 27,000 |
| 1993/10/01 | 1,040 | 1,060 | 1,040 | 1,040 | 84,000 |
| 1993/09/30 | 1,070 | 1,070 | 1,030 | 1,040 | 56,000 |
| 1993/09/29 | 1,080 | 1,080 | 1,060 | 1,060 | 118,000 |
| 1993/09/28 | 1,100 | 1,100 | 1,070 | 1,070 | 38,000 |
| 1993/09/27 | 1,090 | 1,100 | 1,080 | 1,100 | 43,000 |
| 1993/09/24 | 1,090 | 1,100 | 1,070 | 1,100 | 23,000 |
| 1993/09/22 | 1,080 | 1,080 | 1,070 | 1,070 | 29,000 |
| 1993/09/21 | 1,090 | 1,100 | 1,070 | 1,100 | 55,000 |
| 1993/09/20 | 1,080 | 1,090 | 1,070 | 1,070 | 28,000 |
| 1993/09/17 | 1,070 | 1,080 | 1,060 | 1,060 | 268,000 |
| 1993/09/16 | 1,080 | 1,090 | 1,060 | 1,060 | 225,000 |
| 1993/09/14 | 1,100 | 1,120 | 1,080 | 1,090 | 55,000 |
| 1993/09/13 | 1,110 | 1,120 | 1,100 | 1,120 | 40,000 |
| 1993/09/10 | 1,140 | 1,140 | 1,100 | 1,110 | 101,000 |
| 1993/09/09 | 1,110 | 1,140 | 1,100 | 1,140 | 144,000 |
| 1993/09/08 | 1,090 | 1,100 | 1,080 | 1,100 | 191,000 |
| 1993/09/07 | 1,100 | 1,100 | 1,070 | 1,070 | 302,000 |
| 1993/09/06 | 1,100 | 1,120 | 1,100 | 1,100 | 175,000 |
| 1993/09/03 | 1,100 | 1,130 | 1,100 | 1,100 | 247,000 |
| 1993/09/02 | 1,120 | 1,130 | 1,090 | 1,120 | 91,000 |
| 1993/09/01 | 1,100 | 1,140 | 1,100 | 1,140 | 20,000 |
| 1993/08/31 | 1,100 | 1,130 | 1,090 | 1,090 | 34,000 |
| 1993/08/30 | 1,110 | 1,120 | 1,100 | 1,100 | 26,000 |
| 1993/08/27 | 1,110 | 1,140 | 1,100 | 1,140 | 37,000 |
| 1993/08/26 | 1,080 | 1,120 | 1,080 | 1,110 | 68,000 |
| 1993/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1993/08/24 | 1,070 | 1,080 | 1,070 | 1,070 | 25,000 |
| 1993/08/23 | 1,080 | 1,080 | 1,070 | 1,070 | 59,000 |
| 1993/08/20 | 1,090 | 1,100 | 1,080 | 1,090 | 82,000 |
| 1993/08/19 | 1,100 | 1,120 | 1,090 | 1,090 | 112,000 |
| 1993/08/18 | 1,110 | 1,120 | 1,100 | 1,110 | 34,000 |
| 1993/08/17 | 1,110 | 1,120 | 1,100 | 1,100 | 40,000 |
| 1993/08/16 | 1,090 | 1,100 | 1,090 | 1,090 | 80,000 |
| 1993/08/13 | 1,110 | 1,120 | 1,110 | 1,110 | 15,000 |
| 1993/08/12 | 1,120 | 1,120 | 1,090 | 1,090 | 221,000 |
| 1993/08/11 | 1,110 | 1,130 | 1,110 | 1,120 | 55,000 |
| 1993/08/10 | 1,130 | 1,130 | 1,100 | 1,100 | 127,000 |
| 1993/08/09 | 1,120 | 1,130 | 1,120 | 1,120 | 14,000 |
| 1993/08/06 | 1,130 | 1,130 | 1,110 | 1,110 | 92,000 |
| 1993/08/05 | 1,130 | 1,140 | 1,130 | 1,130 | 40,000 |
| 1993/08/04 | 1,140 | 1,140 | 1,130 | 1,130 | 88,000 |
| 1993/08/03 | 1,150 | 1,160 | 1,140 | 1,140 | 23,000 |
| 1993/08/02 | 1,150 | 1,150 | 1,150 | 1,150 | 27,000 |
| 1993/07/30 | 1,140 | 1,170 | 1,140 | 1,150 | 33,000 |
| 1993/07/29 | 1,120 | 1,170 | 1,120 | 1,130 | 84,000 |
| 1993/07/28 | 1,130 | 1,140 | 1,120 | 1,120 | 44,000 |
| 1993/07/27 | 1,130 | 1,150 | 1,130 | 1,130 | 42,000 |
| 1993/07/26 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 |
| 1993/07/23 | 1,150 | 1,150 | 1,130 | 1,130 | 52,000 |
| 1993/07/22 | 1,150 | 1,170 | 1,140 | 1,170 | 16,000 |
| 1993/07/21 | 1,150 | 1,180 | 1,140 | 1,150 | 18,000 |
| 1993/07/20 | 1,170 | 1,170 | 1,150 | 1,150 | 89,000 |
| 1993/07/19 | 1,200 | 1,200 | 1,180 | 1,200 | 149,000 |
| 1993/07/16 | 1,160 | 1,200 | 1,160 | 1,200 | 201,000 |
| 1993/07/15 | 1,160 | 1,200 | 1,160 | 1,180 | 199,000 |
| 1993/07/14 | 1,170 | 1,170 | 1,160 | 1,170 | 130,000 |
| 1993/07/13 | 1,170 | 1,170 | 1,150 | 1,170 | 117,000 |
| 1993/07/12 | 1,160 | 1,170 | 1,140 | 1,170 | 43,000 |
| 1993/07/09 | 1,130 | 1,160 | 1,130 | 1,160 | 39,000 |
| 1993/07/08 | 1,150 | 1,150 | 1,120 | 1,120 | 55,000 |
| 1993/07/07 | 1,160 | 1,160 | 1,140 | 1,140 | 33,000 |
| 1993/07/06 | 1,140 | 1,160 | 1,140 | 1,160 | 36,000 |
| 1993/07/05 | 1,160 | 1,160 | 1,150 | 1,150 | 42,000 |
| 1993/07/02 | 1,160 | 1,200 | 1,150 | 1,180 | 151,000 |
| 1993/07/01 | 1,140 | 1,160 | 1,140 | 1,140 | 33,000 |
| 1993/06/30 | 1,160 | 1,160 | 1,130 | 1,140 | 73,000 |
| 1993/06/29 | 1,200 | 1,210 | 1,170 | 1,180 | 266,000 |
| 1993/06/28 | 1,190 | 1,200 | 1,190 | 1,200 | 231,000 |
| 1993/06/25 | 1,190 | 1,190 | 1,170 | 1,190 | 280,000 |
| 1993/06/24 | 1,150 | 1,180 | 1,150 | 1,170 | 261,000 |
| 1993/06/23 | 1,110 | 1,150 | 1,110 | 1,130 | 290,000 |
| 1993/06/22 | 1,090 | 1,120 | 1,080 | 1,090 | 475,000 |
| 1993/06/21 | 1,150 | 1,160 | 1,060 | 1,090 | 222,000 |
| 1993/06/18 | 1,210 | 1,230 | 1,190 | 1,190 | 454,000 |
| 1993/06/17 | 1,190 | 1,220 | 1,160 | 1,210 | 800,000 |
| 1993/06/16 | 1,160 | 1,180 | 1,130 | 1,170 | 308,000 |
| 1993/06/15 | 1,200 | 1,220 | 1,150 | 1,170 | 461,000 |
| 1993/06/14 | 1,220 | 1,250 | 1,200 | 1,200 | 996,000 |
| 1993/06/11 | 1,170 | 1,230 | 1,170 | 1,220 | 997,000 |
| 1993/06/10 | 1,180 | 1,210 | 1,170 | 1,170 | 646,000 |
| 1993/06/08 | 1,180 | 1,190 | 1,160 | 1,180 | 259,000 |
| 1993/06/07 | 1,200 | 1,210 | 1,170 | 1,170 | 720,000 |
| 1993/06/04 | 1,120 | 1,200 | 1,120 | 1,200 | 1,565,000 |
| 1993/06/03 | 1,120 | 1,130 | 1,110 | 1,130 | 289,000 |
| 1993/06/02 | 1,120 | 1,130 | 1,100 | 1,120 | 371,000 |
| 1993/06/01 | 1,100 | 1,140 | 1,090 | 1,110 | 651,000 |
| 1993/05/31 | 1,110 | 1,120 | 1,080 | 1,100 | 207,000 |
| 1993/05/28 | 1,120 | 1,120 | 1,090 | 1,120 | 228,000 |
| 1993/05/27 | 1,110 | 1,140 | 1,100 | 1,120 | 915,000 |
| 1993/05/26 | 1,050 | 1,120 | 1,040 | 1,100 | 730,000 |
| 1993/05/25 | 1,050 | 1,070 | 1,050 | 1,050 | 248,000 |
| 1993/05/24 | 1,040 | 1,050 | 1,030 | 1,040 | 80,000 |
| 1993/05/21 | 1,020 | 1,030 | 1,010 | 1,030 | 69,000 |
| 1993/05/20 | 1,020 | 1,020 | 1,010 | 1,010 | 35,000 |
| 1993/05/19 | 1,010 | 1,020 | 1,010 | 1,020 | 50,000 |
| 1993/05/18 | 1,030 | 1,030 | 1,010 | 1,010 | 64,000 |
| 1993/05/17 | 1,040 | 1,040 | 1,020 | 1,030 | 44,000 |
| 1993/05/14 | 1,030 | 1,050 | 1,020 | 1,020 | 124,000 |
| 1993/05/13 | 1,020 | 1,050 | 1,010 | 1,020 | 178,000 |
| 1993/05/12 | 1,030 | 1,040 | 1,010 | 1,020 | 180,000 |
| 1993/05/11 | 1,050 | 1,050 | 1,030 | 1,050 | 123,000 |
| 1993/05/10 | 1,040 | 1,080 | 1,040 | 1,070 | 530,000 |
| 1993/05/07 | 1,020 | 1,030 | 1,000 | 1,020 | 152,000 |
| 1993/05/06 | 1,030 | 1,030 | 1,020 | 1,020 | 71,000 |
| 1993/04/30 | 1,000 | 1,030 | 1,000 | 1,020 | 368,000 |
| 1993/04/28 | 1,040 | 1,050 | 995 | 998 | 543,000 |
| 1993/04/27 | 1,010 | 1,050 | 1,010 | 1,050 | 565,000 |
| 1993/04/26 | 974 | 1,000 | 974 | 986 | 182,000 |
| 1993/04/23 | 980 | 985 | 950 | 970 | 552,000 |
| 1993/04/22 | 1,020 | 1,020 | 981 | 989 | 392,000 |
| 1993/04/21 | 1,050 | 1,060 | 1,020 | 1,040 | 216,000 |
| 1993/04/20 | 1,070 | 1,070 | 1,050 | 1,050 | 68,000 |
| 1993/04/19 | 1,060 | 1,070 | 1,040 | 1,070 | 168,000 |
| 1993/04/16 | 1,070 | 1,100 | 1,060 | 1,060 | 402,000 |
| 1993/04/15 | 1,090 | 1,100 | 1,070 | 1,070 | 129,000 |
| 1993/04/14 | 1,090 | 1,100 | 1,080 | 1,100 | 170,000 |
| 1993/04/13 | 1,090 | 1,100 | 1,090 | 1,100 | 102,000 |
| 1993/04/12 | 1,070 | 1,100 | 1,070 | 1,100 | 38,000 |
| 1993/04/09 | 1,090 | 1,090 | 1,070 | 1,070 | 100,000 |
| 1993/04/08 | 1,100 | 1,110 | 1,080 | 1,100 | 171,000 |
| 1993/04/07 | 1,090 | 1,120 | 1,060 | 1,110 | 205,000 |
| 1993/04/06 | 1,110 | 1,140 | 1,100 | 1,110 | 276,000 |
| 1993/04/05 | 1,110 | 1,120 | 1,100 | 1,120 | 236,000 |
| 1993/04/02 | 1,050 | 1,120 | 1,050 | 1,100 | 667,000 |
| 1993/04/01 | 1,030 | 1,050 | 1,030 | 1,040 | 135,000 |
| 1993/03/31 | 1,050 | 1,050 | 1,030 | 1,030 | 208,000 |
| 1993/03/30 | 1,050 | 1,060 | 1,030 | 1,050 | 224,000 |
| 1993/03/29 | 1,010 | 1,050 | 1,010 | 1,030 | 198,000 |
| 1993/03/26 | 1,060 | 1,060 | 1,010 | 1,030 | 224,000 |
| 1993/03/25 | 1,060 | 1,060 | 1,040 | 1,060 | 187,000 |
| 1993/03/24 | 1,020 | 1,060 | 1,010 | 1,060 | 159,000 |
| 1993/03/23 | 1,020 | 1,020 | 1,010 | 1,020 | 68,000 |
| 1993/03/22 | 1,000 | 1,040 | 1,000 | 1,020 | 109,000 |
| 1993/03/19 | 1,010 | 1,020 | 1,000 | 1,010 | 149,000 |
| 1993/03/18 | 999 | 1,020 | 998 | 1,010 | 179,000 |
| 1993/03/17 | 1,000 | 1,000 | 995 | 999 | 159,000 |
| 1993/03/16 | 1,010 | 1,020 | 1,000 | 1,000 | 122,000 |
| 1993/03/15 | 1,010 | 1,020 | 996 | 996 | 244,000 |
| 1993/03/12 | 990 | 1,000 | 981 | 1,000 | 252,000 |
| 1993/03/11 | 1,000 | 1,000 | 990 | 990 | 104,000 |
| 1993/03/10 | 1,000 | 1,020 | 991 | 1,000 | 135,000 |
| 1993/03/09 | 1,040 | 1,060 | 1,010 | 1,020 | 291,000 |
| 1993/03/08 | 972 | 1,030 | 972 | 1,000 | 285,000 |
| 1993/03/05 | 983 | 990 | 965 | 971 | 225,000 |
| 1993/03/04 | 1,000 | 1,000 | 986 | 991 | 175,000 |
| 1993/03/03 | 1,030 | 1,070 | 995 | 1,000 | 381,000 |
| 1993/03/02 | 1,030 | 1,040 | 1,010 | 1,010 | 230,000 |
| 1993/03/01 | 1,060 | 1,060 | 1,030 | 1,030 | 206,000 |
| 1993/02/26 | 1,070 | 1,080 | 1,050 | 1,050 | 139,000 |
| 1993/02/25 | 1,080 | 1,090 | 1,070 | 1,070 | 134,000 |
| 1993/02/24 | 1,070 | 1,090 | 1,070 | 1,070 | 45,000 |
| 1993/02/23 | 1,100 | 1,100 | 1,070 | 1,090 | 53,000 |
| 1993/02/22 | 1,090 | 1,100 | 1,090 | 1,100 | 61,000 |
| 1993/02/19 | 1,140 | 1,140 | 1,100 | 1,110 | 113,000 |
| 1993/02/18 | 1,180 | 1,180 | 1,150 | 1,160 | 529,000 |
| 1993/02/17 | 1,090 | 1,140 | 1,080 | 1,140 | 349,000 |
| 1993/02/16 | 1,070 | 1,090 | 1,070 | 1,070 | 70,000 |
| 1993/02/15 | 1,060 | 1,080 | 1,060 | 1,070 | 67,000 |
| 1993/02/12 | 1,090 | 1,090 | 1,050 | 1,060 | 41,000 |
| 1993/02/10 | 1,070 | 1,080 | 1,050 | 1,080 | 43,000 |
| 1993/02/09 | 1,090 | 1,090 | 1,070 | 1,070 | 18,000 |
| 1993/02/08 | 1,100 | 1,110 | 1,090 | 1,090 | 19,000 |
| 1993/02/05 | 1,090 | 1,100 | 1,090 | 1,090 | 90,000 |
| 1993/02/04 | 1,100 | 1,100 | 1,080 | 1,080 | 73,000 |
| 1993/02/03 | 1,100 | 1,110 | 1,080 | 1,080 | 110,000 |
| 1993/02/02 | 1,090 | 1,100 | 1,070 | 1,090 | 154,000 |
| 1993/02/01 | 1,090 | 1,100 | 1,070 | 1,070 | 31,000 |
| 1993/01/29 | 1,080 | 1,100 | 1,080 | 1,100 | 146,000 |
| 1993/01/28 | 1,080 | 1,080 | 1,060 | 1,080 | 68,000 |
| 1993/01/27 | 1,100 | 1,110 | 1,060 | 1,080 | 98,000 |
| 1993/01/26 | 1,060 | 1,080 | 1,050 | 1,080 | 124,000 |
| 1993/01/25 | 1,080 | 1,080 | 1,060 | 1,070 | 61,000 |
| 1993/01/22 | 1,080 | 1,080 | 1,070 | 1,080 | 113,000 |
| 1993/01/21 | 1,080 | 1,090 | 1,080 | 1,080 | 84,000 |
| 1993/01/20 | 1,090 | 1,100 | 1,080 | 1,080 | 259,000 |
| 1993/01/19 | 1,040 | 1,090 | 1,040 | 1,090 | 470,000 |
| 1993/01/18 | 1,040 | 1,050 | 1,040 | 1,040 | 127,000 |
| 1993/01/14 | 1,020 | 1,050 | 1,010 | 1,050 | 370,000 |
| 1993/01/13 | 1,070 | 1,100 | 1,060 | 1,060 | 481,000 |
| 1993/01/12 | 1,100 | 1,130 | 1,090 | 1,130 | 212,000 |
| 1993/01/11 | 1,090 | 1,110 | 1,090 | 1,100 | 252,000 |
| 1993/01/08 | 1,030 | 1,050 | 1,030 | 1,040 | 88,000 |
| 1993/01/07 | 1,050 | 1,060 | 1,030 | 1,030 | 131,000 |
| 1993/01/06 | 1,070 | 1,070 | 1,050 | 1,050 | 81,000 |
| 1993/01/05 | 1,050 | 1,080 | 1,050 | 1,060 | 76,000 |
| 1993/01/04 | 1,070 | 1,070 | 1,050 | 1,070 | 11,000 |