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 |
---|---|---|---|---|---|
1994/12/30 | 820 | 820 | 807 | 815 | 35,000 |
1994/12/29 | 828 | 828 | 818 | 818 | 45,000 |
1994/12/28 | 816 | 840 | 815 | 828 | 118,000 |
1994/12/27 | 801 | 819 | 800 | 815 | 90,000 |
1994/12/26 | 800 | 815 | 800 | 800 | 34,000 |
1994/12/22 | 792 | 800 | 781 | 781 | 65,000 |
1994/12/21 | 794 | 805 | 786 | 790 | 73,000 |
1994/12/20 | 813 | 813 | 790 | 790 | 23,000 |
1994/12/19 | 791 | 810 | 790 | 809 | 48,000 |
1994/12/16 | 790 | 793 | 781 | 781 | 34,000 |
1994/12/15 | 791 | 798 | 790 | 790 | 56,000 |
1994/12/14 | 804 | 804 | 791 | 801 | 52,000 |
1994/12/13 | 800 | 809 | 795 | 809 | 51,000 |
1994/12/12 | 793 | 800 | 793 | 798 | 37,000 |
1994/12/09 | 801 | 805 | 785 | 798 | 113,000 |
1994/12/08 | 784 | 800 | 784 | 800 | 99,000 |
1994/12/07 | 790 | 790 | 785 | 785 | 57,000 |
1994/12/06 | 785 | 799 | 785 | 790 | 44,000 |
1994/12/05 | 805 | 805 | 780 | 780 | 43,000 |
1994/12/02 | 805 | 806 | 785 | 785 | 157,000 |
1994/12/01 | 794 | 810 | 785 | 800 | 117,000 |
1994/11/30 | 765 | 784 | 765 | 784 | 110,000 |
1994/11/29 | 758 | 760 | 750 | 760 | 53,000 |
1994/11/28 | 758 | 770 | 757 | 770 | 47,000 |
1994/11/25 | 775 | 775 | 750 | 750 | 156,000 |
1994/11/24 | 780 | 780 | 765 | 775 | 64,000 |
1994/11/22 | 810 | 810 | 800 | 800 | 74,000 |
1994/11/21 | 820 | 820 | 805 | 820 | 51,000 |
1994/11/18 | 818 | 822 | 811 | 811 | 32,000 |
1994/11/17 | 812 | 817 | 810 | 814 | 31,000 |
1994/11/16 | 831 | 833 | 809 | 825 | 74,000 |
1994/11/15 | 820 | 847 | 820 | 834 | 34,000 |
1994/11/14 | 825 | 830 | 811 | 830 | 66,000 |
1994/11/11 | 818 | 820 | 800 | 819 | 147,000 |
1994/11/10 | 856 | 860 | 820 | 828 | 140,000 |
1994/11/09 | 881 | 883 | 850 | 861 | 410,000 |
1994/11/08 | 900 | 900 | 890 | 895 | 86,000 |
1994/11/07 | 913 | 922 | 899 | 907 | 150,000 |
1994/11/04 | 915 | 920 | 907 | 920 | 181,000 |
1994/11/02 | 927 | 927 | 901 | 917 | 210,000 |
1994/11/01 | 920 | 930 | 913 | 927 | 427,000 |
1994/10/31 | 912 | 937 | 906 | 937 | 684,000 |
1994/10/28 | 906 | 917 | 897 | 910 | 280,000 |
1994/10/27 | 890 | 920 | 880 | 906 | 364,000 |
1994/10/26 | 876 | 890 | 866 | 890 | 142,000 |
1994/10/25 | 889 | 889 | 877 | 886 | 76,000 |
1994/10/24 | 894 | 894 | 885 | 890 | 124,000 |
1994/10/21 | 889 | 896 | 876 | 891 | 196,000 |
1994/10/20 | 905 | 905 | 890 | 903 | 275,000 |
1994/10/19 | 900 | 908 | 885 | 908 | 492,000 |
1994/10/18 | 928 | 933 | 902 | 910 | 1,188,000 |
1994/10/17 | 849 | 930 | 840 | 930 | 673,000 |
1994/10/14 | 847 | 852 | 841 | 850 | 143,000 |
1994/10/13 | 863 | 863 | 846 | 846 | 124,000 |
1994/10/12 | 834 | 858 | 834 | 855 | 214,000 |
1994/10/11 | 829 | 839 | 820 | 839 | 97,000 |
1994/10/07 | 820 | 838 | 806 | 829 | 211,000 |
1994/10/06 | 784 | 825 | 784 | 812 | 310,000 |
1994/10/05 | 751 | 780 | 751 | 780 | 170,000 |
1994/10/04 | 765 | 770 | 751 | 770 | 17,000 |
1994/10/03 | 740 | 750 | 740 | 750 | 29,000 |
1994/09/30 | 735 | 747 | 735 | 747 | 43,000 |
1994/09/29 | 731 | 734 | 730 | 730 | 32,000 |
1994/09/28 | 732 | 736 | 729 | 735 | 59,000 |
1994/09/27 | 736 | 746 | 736 | 736 | 52,000 |
1994/09/26 | 743 | 750 | 743 | 749 | 30,000 |
1994/09/22 | 750 | 750 | 740 | 741 | 123,000 |
1994/09/21 | 740 | 750 | 740 | 750 | 79,000 |
1994/09/20 | 736 | 752 | 736 | 750 | 79,000 |
1994/09/19 | 752 | 752 | 735 | 735 | 111,000 |
1994/09/16 | 758 | 758 | 731 | 742 | 225,000 |
1994/09/14 | 795 | 795 | 765 | 768 | 114,000 |
1994/09/13 | 802 | 802 | 780 | 795 | 85,000 |
1994/09/12 | 802 | 802 | 801 | 801 | 68,000 |
1994/09/09 | 805 | 806 | 800 | 801 | 151,000 |
1994/09/08 | 805 | 805 | 800 | 805 | 147,000 |
1994/09/07 | 810 | 820 | 805 | 805 | 46,000 |
1994/09/06 | 821 | 828 | 820 | 820 | 22,000 |
1994/09/05 | 835 | 835 | 821 | 821 | 35,000 |
1994/09/02 | 852 | 852 | 835 | 835 | 46,000 |
1994/09/01 | 855 | 855 | 851 | 851 | 38,000 |
1994/08/31 | 851 | 851 | 851 | 851 | 35,000 |
1994/08/30 | 860 | 860 | 850 | 851 | 18,000 |
1994/08/29 | 851 | 855 | 850 | 850 | 22,000 |
1994/08/26 | 861 | 861 | 850 | 850 | 86,000 |
1994/08/25 | 860 | 869 | 860 | 865 | 78,000 |
1994/08/24 | 846 | 860 | 845 | 860 | 336,000 |
1994/08/23 | 837 | 847 | 836 | 845 | 119,000 |
1994/08/22 | 853 | 853 | 820 | 820 | 9,000 |
1994/08/19 | 836 | 855 | 835 | 855 | 30,000 |
1994/08/18 | 862 | 862 | 855 | 855 | 14,000 |
1994/08/17 | 862 | 862 | 851 | 853 | 11,000 |
1994/08/16 | 862 | 862 | 853 | 853 | 5,000 |
1994/08/15 | 865 | 865 | 862 | 862 | 10,000 |
1994/08/12 | 859 | 865 | 857 | 865 | 51,000 |
1994/08/11 | 853 | 859 | 850 | 859 | 39,000 |
1994/08/10 | 853 | 855 | 851 | 853 | 52,000 |
1994/08/09 | 850 | 855 | 844 | 855 | 42,000 |
1994/08/08 | 855 | 855 | 850 | 851 | 17,000 |
1994/08/05 | 870 | 870 | 850 | 855 | 84,000 |
1994/08/04 | 870 | 870 | 850 | 867 | 210,000 |
1994/08/03 | 852 | 865 | 852 | 860 | 28,000 |
1994/08/02 | 840 | 870 | 840 | 851 | 137,000 |
1994/08/01 | 826 | 831 | 825 | 830 | 28,000 |
1994/07/29 | 828 | 828 | 818 | 820 | 29,000 |
1994/07/28 | 819 | 819 | 813 | 818 | 16,000 |
1994/07/27 | 818 | 825 | 818 | 819 | 35,000 |
1994/07/26 | 813 | 829 | 813 | 816 | 21,000 |
1994/07/25 | 830 | 830 | 811 | 811 | 16,000 |
1994/07/22 | 841 | 849 | 830 | 830 | 51,000 |
1994/07/21 | 851 | 857 | 846 | 847 | 31,000 |
1994/07/20 | 860 | 860 | 858 | 858 | 10,000 |
1994/07/19 | 857 | 870 | 857 | 860 | 10,000 |
1994/07/18 | 865 | 865 | 857 | 857 | 37,000 |
1994/07/15 | 860 | 865 | 855 | 855 | 61,000 |
1994/07/14 | 856 | 860 | 855 | 860 | 48,000 |
1994/07/13 | 858 | 858 | 852 | 855 | 42,000 |
1994/07/12 | 865 | 865 | 857 | 857 | 36,000 |
1994/07/11 | 861 | 880 | 861 | 880 | 9,000 |
1994/07/08 | 865 | 870 | 865 | 866 | 12,000 |
1994/07/07 | 874 | 874 | 861 | 862 | 25,000 |
1994/07/06 | 872 | 889 | 870 | 870 | 13,000 |
1994/07/05 | 867 | 870 | 862 | 865 | 15,000 |
1994/07/04 | 870 | 870 | 857 | 860 | 43,000 |
1994/07/01 | 857 | 862 | 856 | 860 | 246,000 |
1994/06/30 | 855 | 870 | 854 | 860 | 25,000 |
1994/06/29 | 880 | 881 | 860 | 865 | 75,000 |
1994/06/28 | 885 | 890 | 881 | 881 | 7,000 |
1994/06/27 | 875 | 881 | 875 | 877 | 23,000 |
1994/06/24 | 900 | 900 | 890 | 890 | 31,000 |
1994/06/23 | 889 | 900 | 884 | 900 | 30,000 |
1994/06/22 | 882 | 890 | 882 | 890 | 47,000 |
1994/06/21 | 894 | 914 | 884 | 904 | 29,000 |
1994/06/20 | 930 | 930 | 904 | 904 | 37,000 |
1994/06/17 | 936 | 945 | 930 | 930 | 114,000 |
1994/06/16 | 920 | 950 | 919 | 930 | 226,000 |
1994/06/15 | 900 | 920 | 900 | 910 | 133,000 |
1994/06/14 | 920 | 920 | 900 | 900 | 36,000 |
1994/06/13 | 910 | 924 | 902 | 920 | 45,000 |
1994/06/10 | 930 | 930 | 910 | 910 | 241,000 |
1994/06/09 | 880 | 920 | 875 | 920 | 362,000 |
1994/06/08 | 870 | 880 | 868 | 880 | 315,000 |
1994/06/07 | 862 | 882 | 861 | 872 | 58,000 |
1994/06/06 | 861 | 862 | 861 | 862 | 3,000 |
1994/06/03 | 854 | 865 | 854 | 860 | 181,000 |
1994/06/02 | 865 | 880 | 860 | 864 | 100,000 |
1994/06/01 | 860 | 860 | 855 | 860 | 78,000 |
1994/05/31 | 859 | 860 | 853 | 859 | 52,000 |
1994/05/30 | 860 | 860 | 856 | 859 | 60,000 |
1994/05/27 | 853 | 861 | 853 | 856 | 35,000 |
1994/05/26 | 864 | 865 | 855 | 855 | 33,000 |
1994/05/25 | 865 | 870 | 862 | 865 | 47,000 |
1994/05/24 | 865 | 875 | 863 | 865 | 36,000 |
1994/05/23 | 865 | 865 | 864 | 865 | 44,000 |
1994/05/20 | 865 | 865 | 860 | 865 | 64,000 |
1994/05/19 | 865 | 868 | 863 | 865 | 42,000 |
1994/05/18 | 865 | 866 | 861 | 861 | 22,000 |
1994/05/17 | 870 | 875 | 860 | 861 | 75,000 |
1994/05/16 | 865 | 874 | 865 | 870 | 76,000 |
1994/05/13 | 871 | 871 | 860 | 869 | 170,000 |
1994/05/12 | 881 | 881 | 866 | 870 | 75,000 |
1994/05/11 | 892 | 892 | 880 | 880 | 97,000 |
1994/05/10 | 890 | 890 | 890 | 890 | 5,000 |
1994/05/09 | 900 | 920 | 900 | 920 | 15,000 |
1994/05/06 | 890 | 900 | 890 | 894 | 14,000 |
1994/05/02 | 876 | 890 | 875 | 890 | 22,000 |
1994/04/28 | 891 | 895 | 864 | 864 | 90,000 |
1994/04/27 | 911 | 912 | 891 | 891 | 63,000 |
1994/04/26 | 920 | 920 | 910 | 910 | 50,000 |
1994/04/25 | 930 | 930 | 920 | 930 | 80,000 |
1994/04/22 | 928 | 928 | 920 | 920 | 36,000 |
1994/04/21 | 908 | 913 | 908 | 908 | 37,000 |
1994/04/20 | 927 | 935 | 911 | 911 | 82,000 |
1994/04/19 | 924 | 935 | 924 | 927 | 71,000 |
1994/04/18 | 909 | 925 | 900 | 925 | 64,000 |
1994/04/15 | 891 | 900 | 882 | 899 | 59,000 |
1994/04/14 | 890 | 890 | 881 | 881 | 48,000 |
1994/04/13 | 878 | 884 | 870 | 884 | 20,000 |
1994/04/12 | 880 | 880 | 860 | 875 | 28,000 |
1994/04/11 | 870 | 880 | 861 | 880 | 32,000 |
1994/04/08 | 875 | 875 | 840 | 860 | 131,000 |
1994/04/07 | 880 | 880 | 860 | 865 | 30,000 |
1994/04/06 | 890 | 890 | 881 | 881 | 45,000 |
1994/04/05 | 860 | 880 | 860 | 876 | 20,000 |
1994/04/04 | 887 | 887 | 860 | 860 | 13,000 |
1994/04/01 | 882 | 890 | 871 | 877 | 47,000 |
1994/03/31 | 900 | 900 | 879 | 879 | 39,000 |
1994/03/30 | 888 | 903 | 880 | 903 | 27,000 |
1994/03/29 | 894 | 903 | 872 | 903 | 68,000 |
1994/03/28 | 901 | 901 | 891 | 897 | 33,000 |
1994/03/25 | 903 | 925 | 903 | 914 | 64,000 |
1994/03/24 | 891 | 930 | 891 | 916 | 198,000 |
1994/03/23 | 890 | 900 | 870 | 881 | 455,000 |
1994/03/22 | 990 | 990 | 970 | 970 | 386,000 |
1994/03/18 | 1,050 | 1,050 | 1,010 | 1,010 | 292,000 |
1994/03/17 | 1,030 | 1,080 | 1,020 | 1,040 | 953,000 |
1994/03/16 | 990 | 1,060 | 989 | 1,050 | 952,000 |
1994/03/15 | 960 | 970 | 960 | 970 | 197,000 |
1994/03/14 | 970 | 980 | 950 | 950 | 63,000 |
1994/03/11 | 975 | 980 | 955 | 974 | 354,000 |
1994/03/10 | 959 | 995 | 954 | 975 | 628,000 |
1994/03/09 | 900 | 959 | 880 | 959 | 311,000 |
1994/03/08 | 900 | 900 | 888 | 900 | 44,000 |
1994/03/07 | 909 | 909 | 885 | 890 | 97,000 |
1994/03/04 | 889 | 910 | 889 | 900 | 147,000 |
1994/03/03 | 856 | 880 | 856 | 880 | 117,000 |
1994/03/02 | 868 | 889 | 855 | 855 | 121,000 |
1994/03/01 | 835 | 855 | 835 | 855 | 105,000 |
1994/02/28 | 836 | 841 | 835 | 840 | 79,000 |
1994/02/25 | 840 | 845 | 830 | 835 | 53,000 |
1994/02/24 | 850 | 850 | 830 | 840 | 64,000 |
1994/02/23 | 850 | 850 | 840 | 850 | 42,000 |
1994/02/22 | 830 | 835 | 828 | 835 | 32,000 |
1994/02/21 | 828 | 835 | 828 | 830 | 15,000 |
1994/02/18 | 829 | 830 | 827 | 827 | 33,000 |
1994/02/17 | 830 | 834 | 825 | 831 | 99,000 |
1994/02/16 | 795 | 830 | 795 | 830 | 45,000 |
1994/02/15 | 785 | 798 | 783 | 794 | 32,000 |
1994/02/14 | 821 | 821 | 810 | 815 | 20,000 |
1994/02/10 | 845 | 845 | 821 | 821 | 68,000 |
1994/02/09 | 860 | 860 | 831 | 835 | 50,000 |
1994/02/08 | 862 | 880 | 856 | 860 | 115,000 |
1994/02/07 | 850 | 860 | 850 | 860 | 24,000 |
1994/02/04 | 850 | 860 | 850 | 858 | 39,000 |
1994/02/03 | 855 | 865 | 852 | 852 | 66,000 |
1994/02/02 | 869 | 870 | 851 | 851 | 116,000 |
1994/02/01 | 880 | 880 | 865 | 870 | 109,000 |
1994/01/31 | 880 | 880 | 860 | 860 | 152,000 |
1994/01/28 | 850 | 850 | 835 | 845 | 75,000 |
1994/01/27 | 844 | 857 | 840 | 850 | 173,000 |
1994/01/26 | 838 | 839 | 829 | 839 | 68,000 |
1994/01/25 | 810 | 829 | 810 | 828 | 53,000 |
1994/01/24 | 806 | 806 | 800 | 800 | 107,000 |
1994/01/21 | 880 | 880 | 863 | 866 | 63,000 |
1994/01/20 | 861 | 885 | 861 | 873 | 108,000 |
1994/01/19 | 848 | 861 | 839 | 861 | 109,000 |
1994/01/18 | 820 | 840 | 820 | 838 | 48,000 |
1994/01/17 | 820 | 820 | 810 | 818 | 35,000 |
1994/01/14 | 800 | 820 | 796 | 812 | 69,000 |
1994/01/13 | 810 | 813 | 805 | 805 | 168,000 |
1994/01/12 | 800 | 807 | 795 | 805 | 69,000 |
1994/01/11 | 803 | 813 | 793 | 795 | 97,000 |
1994/01/10 | 760 | 799 | 760 | 793 | 101,000 |
1994/01/07 | 737 | 750 | 736 | 740 | 27,000 |
1994/01/06 | 730 | 750 | 728 | 733 | 32,000 |
1994/01/05 | 721 | 725 | 718 | 720 | 48,000 |
1994/01/04 | 723 | 723 | 711 | 711 | 5,000 |