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 |
---|---|---|---|---|---|
1995/12/29 | 738 | 738 | 730 | 730 | 24,000 |
1995/12/28 | 739 | 750 | 735 | 738 | 143,000 |
1995/12/27 | 735 | 736 | 725 | 735 | 63,000 |
1995/12/26 | 720 | 735 | 710 | 735 | 55,000 |
1995/12/25 | 735 | 745 | 729 | 730 | 70,000 |
1995/12/22 | 730 | 745 | 728 | 735 | 235,000 |
1995/12/21 | 705 | 730 | 705 | 730 | 77,000 |
1995/12/20 | 719 | 719 | 704 | 705 | 117,000 |
1995/12/19 | 718 | 718 | 710 | 718 | 65,000 |
1995/12/18 | 712 | 730 | 706 | 715 | 61,000 |
1995/12/15 | 715 | 730 | 708 | 722 | 126,000 |
1995/12/14 | 735 | 735 | 708 | 710 | 106,000 |
1995/12/13 | 730 | 735 | 720 | 725 | 78,000 |
1995/12/12 | 740 | 750 | 730 | 740 | 159,000 |
1995/12/11 | 758 | 758 | 730 | 738 | 311,000 |
1995/12/08 | 683 | 759 | 683 | 751 | 1,234,000 |
1995/12/07 | 695 | 695 | 683 | 690 | 130,000 |
1995/12/06 | 682 | 698 | 681 | 687 | 76,000 |
1995/12/05 | 701 | 705 | 681 | 681 | 159,000 |
1995/12/04 | 720 | 720 | 700 | 701 | 300,000 |
1995/12/01 | 707 | 736 | 690 | 703 | 550,000 |
1995/11/30 | 721 | 730 | 690 | 697 | 848,000 |
1995/11/29 | 637 | 735 | 637 | 721 | 988,000 |
1995/11/28 | 623 | 637 | 623 | 637 | 61,000 |
1995/11/27 | 635 | 635 | 623 | 623 | 27,000 |
1995/11/24 | 621 | 636 | 616 | 636 | 55,000 |
1995/11/22 | 622 | 622 | 618 | 621 | 49,000 |
1995/11/21 | 630 | 630 | 620 | 621 | 37,000 |
1995/11/20 | 645 | 645 | 622 | 630 | 30,000 |
1995/11/17 | 634 | 636 | 621 | 636 | 37,000 |
1995/11/16 | 621 | 629 | 616 | 629 | 34,000 |
1995/11/15 | 613 | 631 | 613 | 621 | 30,000 |
1995/11/14 | 635 | 635 | 613 | 613 | 33,000 |
1995/11/13 | 638 | 638 | 625 | 635 | 12,000 |
1995/11/10 | 630 | 630 | 610 | 610 | 61,000 |
1995/11/09 | 644 | 644 | 630 | 630 | 10,000 |
1995/11/08 | 640 | 641 | 640 | 640 | 27,000 |
1995/11/07 | 650 | 650 | 630 | 645 | 16,000 |
1995/11/06 | 637 | 654 | 630 | 650 | 33,000 |
1995/11/02 | 626 | 647 | 610 | 647 | 115,000 |
1995/11/01 | 650 | 660 | 618 | 621 | 76,000 |
1995/10/31 | 611 | 644 | 600 | 644 | 224,000 |
1995/10/30 | 629 | 630 | 608 | 610 | 29,000 |
1995/10/27 | 644 | 644 | 620 | 622 | 82,000 |
1995/10/26 | 650 | 664 | 645 | 650 | 140,000 |
1995/10/25 | 687 | 687 | 660 | 660 | 165,000 |
1995/10/24 | 681 | 689 | 680 | 683 | 323,000 |
1995/10/23 | 675 | 685 | 660 | 684 | 473,000 |
1995/10/20 | 650 | 676 | 650 | 670 | 730,000 |
1995/10/19 | 617 | 650 | 617 | 646 | 269,000 |
1995/10/18 | 616 | 616 | 604 | 607 | 28,000 |
1995/10/17 | 636 | 636 | 616 | 616 | 141,000 |
1995/10/16 | 581 | 610 | 581 | 606 | 339,000 |
1995/10/13 | 585 | 585 | 580 | 580 | 30,000 |
1995/10/12 | 580 | 587 | 580 | 587 | 15,000 |
1995/10/11 | 607 | 607 | 585 | 585 | 29,000 |
1995/10/09 | 609 | 609 | 608 | 608 | 9,000 |
1995/10/06 | 606 | 633 | 606 | 608 | 52,000 |
1995/10/05 | 593 | 605 | 590 | 605 | 28,000 |
1995/10/04 | 594 | 595 | 593 | 593 | 36,000 |
1995/10/03 | 595 | 595 | 585 | 595 | 14,000 |
1995/10/02 | 588 | 590 | 585 | 585 | 20,000 |
1995/09/29 | 588 | 590 | 588 | 590 | 26,000 |
1995/09/28 | 590 | 596 | 589 | 589 | 30,000 |
1995/09/27 | 597 | 597 | 587 | 588 | 28,000 |
1995/09/26 | 587 | 600 | 587 | 595 | 32,000 |
1995/09/25 | 601 | 601 | 590 | 600 | 49,000 |
1995/09/22 | 615 | 620 | 605 | 606 | 124,000 |
1995/09/21 | 611 | 620 | 611 | 615 | 12,000 |
1995/09/20 | 611 | 620 | 610 | 611 | 91,000 |
1995/09/19 | 625 | 625 | 615 | 620 | 100,000 |
1995/09/18 | 631 | 631 | 622 | 622 | 41,000 |
1995/09/14 | 617 | 627 | 615 | 620 | 133,000 |
1995/09/13 | 623 | 623 | 616 | 617 | 33,000 |
1995/09/12 | 635 | 635 | 613 | 625 | 28,000 |
1995/09/11 | 620 | 620 | 610 | 615 | 52,000 |
1995/09/08 | 607 | 620 | 607 | 615 | 88,000 |
1995/09/07 | 600 | 611 | 598 | 608 | 25,000 |
1995/09/06 | 603 | 610 | 600 | 600 | 85,000 |
1995/09/05 | 617 | 624 | 605 | 605 | 69,000 |
1995/09/04 | 626 | 635 | 615 | 615 | 16,000 |
1995/09/01 | 620 | 621 | 619 | 620 | 46,000 |
1995/08/31 | 629 | 629 | 619 | 619 | 48,000 |
1995/08/30 | 648 | 649 | 627 | 629 | 20,000 |
1995/08/29 | 620 | 649 | 620 | 649 | 43,000 |
1995/08/28 | 619 | 625 | 619 | 625 | 28,000 |
1995/08/25 | 645 | 645 | 615 | 619 | 114,000 |
1995/08/24 | 618 | 665 | 610 | 663 | 155,000 |
1995/08/23 | 632 | 638 | 607 | 613 | 44,000 |
1995/08/22 | 650 | 650 | 636 | 638 | 90,000 |
1995/08/21 | 678 | 678 | 642 | 650 | 157,000 |
1995/08/18 | 644 | 678 | 642 | 678 | 142,000 |
1995/08/17 | 638 | 650 | 638 | 643 | 59,000 |
1995/08/16 | 668 | 668 | 650 | 655 | 101,000 |
1995/08/15 | 640 | 661 | 638 | 658 | 100,000 |
1995/08/14 | 648 | 648 | 636 | 640 | 49,000 |
1995/08/11 | 660 | 662 | 630 | 645 | 174,000 |
1995/08/10 | 665 | 671 | 655 | 660 | 669,000 |
1995/08/09 | 619 | 654 | 618 | 645 | 985,000 |
1995/08/08 | 590 | 600 | 583 | 599 | 275,000 |
1995/08/07 | 582 | 591 | 580 | 581 | 44,000 |
1995/08/04 | 576 | 586 | 576 | 580 | 75,000 |
1995/08/03 | 575 | 575 | 569 | 569 | 36,000 |
1995/08/02 | 567 | 573 | 561 | 562 | 27,000 |
1995/08/01 | 561 | 576 | 561 | 575 | 11,000 |
1995/07/31 | 560 | 568 | 560 | 561 | 34,000 |
1995/07/28 | 559 | 570 | 558 | 563 | 61,000 |
1995/07/27 | 561 | 567 | 558 | 560 | 40,000 |
1995/07/26 | 561 | 561 | 556 | 561 | 28,000 |
1995/07/25 | 574 | 574 | 565 | 565 | 29,000 |
1995/07/24 | 571 | 575 | 562 | 574 | 44,000 |
1995/07/21 | 571 | 579 | 561 | 561 | 65,000 |
1995/07/20 | 560 | 570 | 560 | 561 | 32,000 |
1995/07/19 | 590 | 591 | 570 | 570 | 58,000 |
1995/07/18 | 620 | 622 | 593 | 600 | 86,000 |
1995/07/17 | 569 | 620 | 569 | 610 | 243,000 |
1995/07/14 | 573 | 585 | 570 | 579 | 63,000 |
1995/07/13 | 575 | 576 | 570 | 573 | 124,000 |
1995/07/12 | 590 | 592 | 575 | 575 | 118,000 |
1995/07/11 | 561 | 595 | 561 | 590 | 73,000 |
1995/07/10 | 603 | 603 | 566 | 568 | 85,000 |
1995/07/07 | 583 | 601 | 574 | 593 | 200,000 |
1995/07/06 | 555 | 586 | 555 | 565 | 390,000 |
1995/07/05 | 501 | 561 | 501 | 545 | 266,000 |
1995/07/04 | 490 | 500 | 490 | 500 | 55,000 |
1995/07/03 | 490 | 498 | 480 | 480 | 9,000 |
1995/06/30 | 495 | 503 | 495 | 503 | 25,000 |
1995/06/29 | 498 | 503 | 498 | 498 | 30,000 |
1995/06/28 | 490 | 494 | 485 | 493 | 29,000 |
1995/06/27 | 511 | 512 | 495 | 495 | 315,000 |
1995/06/26 | 521 | 535 | 521 | 522 | 21,000 |
1995/06/23 | 500 | 520 | 500 | 520 | 13,000 |
1995/06/22 | 499 | 499 | 499 | 499 | 26,000 |
1995/06/21 | 500 | 508 | 499 | 499 | 43,000 |
1995/06/20 | 496 | 500 | 492 | 499 | 8,000 |
1995/06/19 | 485 | 486 | 485 | 485 | 17,000 |
1995/06/16 | 479 | 494 | 476 | 476 | 67,000 |
1995/06/15 | 470 | 472 | 470 | 470 | 35,000 |
1995/06/14 | 470 | 470 | 468 | 470 | 68,000 |
1995/06/13 | 480 | 480 | 470 | 470 | 41,000 |
1995/06/12 | 500 | 500 | 485 | 485 | 27,000 |
1995/06/09 | 525 | 530 | 500 | 500 | 61,000 |
1995/06/08 | 550 | 550 | 526 | 527 | 31,000 |
1995/06/07 | 554 | 554 | 540 | 550 | 18,000 |
1995/06/06 | 563 | 565 | 554 | 554 | 15,000 |
1995/06/05 | 554 | 564 | 553 | 564 | 12,000 |
1995/06/02 | 558 | 578 | 558 | 568 | 123,000 |
1995/06/01 | 545 | 553 | 542 | 553 | 235,000 |
1995/05/31 | 543 | 545 | 540 | 545 | 75,000 |
1995/05/30 | 536 | 542 | 536 | 540 | 49,000 |
1995/05/29 | 539 | 539 | 525 | 536 | 64,000 |
1995/05/26 | 549 | 549 | 539 | 539 | 24,000 |
1995/05/25 | 556 | 558 | 550 | 550 | 93,000 |
1995/05/24 | 560 | 560 | 555 | 556 | 50,000 |
1995/05/23 | 572 | 580 | 566 | 570 | 20,000 |
1995/05/22 | 566 | 580 | 566 | 579 | 25,000 |
1995/05/19 | 580 | 580 | 570 | 576 | 36,000 |
1995/05/18 | 591 | 593 | 590 | 590 | 19,000 |
1995/05/17 | 600 | 601 | 590 | 590 | 23,000 |
1995/05/16 | 610 | 610 | 600 | 600 | 31,000 |
1995/05/15 | 610 | 619 | 608 | 610 | 94,000 |
1995/05/12 | 602 | 613 | 602 | 610 | 134,000 |
1995/05/11 | 612 | 619 | 610 | 610 | 36,000 |
1995/05/10 | 625 | 625 | 620 | 620 | 38,000 |
1995/05/09 | 629 | 630 | 625 | 625 | 27,000 |
1995/05/08 | 618 | 625 | 618 | 625 | 17,000 |
1995/05/02 | 620 | 620 | 617 | 619 | 42,000 |
1995/05/01 | 613 | 620 | 610 | 610 | 19,000 |
1995/04/28 | 614 | 614 | 606 | 610 | 48,000 |
1995/04/27 | 610 | 616 | 610 | 612 | 73,000 |
1995/04/26 | 631 | 631 | 613 | 613 | 54,000 |
1995/04/25 | 630 | 635 | 623 | 631 | 52,000 |
1995/04/24 | 640 | 640 | 622 | 622 | 109,000 |
1995/04/21 | 625 | 640 | 625 | 640 | 102,000 |
1995/04/20 | 620 | 625 | 602 | 608 | 50,000 |
1995/04/19 | 597 | 625 | 592 | 620 | 83,000 |
1995/04/18 | 590 | 597 | 590 | 590 | 74,000 |
1995/04/17 | 600 | 600 | 590 | 590 | 115,000 |
1995/04/14 | 614 | 614 | 601 | 601 | 44,000 |
1995/04/13 | 614 | 615 | 610 | 610 | 32,000 |
1995/04/12 | 616 | 620 | 602 | 615 | 162,000 |
1995/04/11 | 620 | 620 | 603 | 606 | 47,000 |
1995/04/10 | 600 | 608 | 599 | 602 | 111,000 |
1995/04/07 | 619 | 620 | 610 | 610 | 60,000 |
1995/04/06 | 635 | 640 | 620 | 620 | 40,000 |
1995/04/05 | 630 | 635 | 620 | 635 | 34,000 |
1995/04/04 | 619 | 630 | 619 | 630 | 36,000 |
1995/04/03 | 625 | 625 | 610 | 620 | 22,000 |
1995/03/31 | 655 | 655 | 630 | 630 | 33,000 |
1995/03/30 | 647 | 647 | 630 | 645 | 95,000 |
1995/03/29 | 650 | 650 | 640 | 649 | 15,000 |
1995/03/28 | 619 | 650 | 619 | 640 | 41,000 |
1995/03/27 | 609 | 620 | 609 | 610 | 74,000 |
1995/03/24 | 630 | 630 | 600 | 620 | 51,000 |
1995/03/23 | 660 | 660 | 630 | 630 | 37,000 |
1995/03/22 | 680 | 694 | 668 | 668 | 86,000 |
1995/03/20 | 661 | 661 | 660 | 660 | 37,000 |
1995/03/17 | 690 | 690 | 661 | 661 | 25,000 |
1995/03/16 | 694 | 694 | 671 | 671 | 4,000 |
1995/03/15 | 680 | 680 | 670 | 680 | 10,000 |
1995/03/14 | 695 | 695 | 680 | 680 | 13,000 |
1995/03/13 | 682 | 685 | 680 | 685 | 19,000 |
1995/03/10 | 685 | 700 | 682 | 683 | 22,000 |
1995/03/09 | 682 | 690 | 676 | 685 | 24,000 |
1995/03/08 | 690 | 690 | 680 | 680 | 17,000 |
1995/03/07 | 699 | 700 | 696 | 696 | 19,000 |
1995/03/06 | 701 | 719 | 700 | 719 | 22,000 |
1995/03/03 | 691 | 705 | 691 | 705 | 8,000 |
1995/03/02 | 691 | 700 | 675 | 700 | 32,000 |
1995/03/01 | 686 | 686 | 680 | 686 | 37,000 |
1995/02/28 | 681 | 690 | 681 | 685 | 46,000 |
1995/02/27 | 692 | 697 | 661 | 661 | 69,000 |
1995/02/24 | 716 | 716 | 702 | 702 | 58,000 |
1995/02/23 | 715 | 717 | 715 | 715 | 14,000 |
1995/02/22 | 740 | 740 | 723 | 724 | 33,000 |
1995/02/21 | 723 | 748 | 715 | 745 | 15,000 |
1995/02/20 | 720 | 720 | 715 | 715 | 17,000 |
1995/02/17 | 715 | 720 | 712 | 719 | 61,000 |
1995/02/16 | 723 | 723 | 720 | 720 | 6,000 |
1995/02/15 | 721 | 723 | 715 | 723 | 18,000 |
1995/02/14 | 727 | 727 | 720 | 723 | 16,000 |
1995/02/13 | 735 | 736 | 735 | 735 | 9,000 |
1995/02/10 | 727 | 735 | 715 | 735 | 82,000 |
1995/02/09 | 718 | 725 | 718 | 719 | 156,000 |
1995/02/08 | 728 | 734 | 718 | 724 | 42,000 |
1995/02/07 | 727 | 728 | 727 | 728 | 13,000 |
1995/02/06 | 717 | 727 | 717 | 727 | 12,000 |
1995/02/03 | 716 | 717 | 715 | 717 | 81,000 |
1995/02/02 | 730 | 734 | 715 | 716 | 79,000 |
1995/02/01 | 734 | 752 | 725 | 725 | 173,000 |
1995/01/31 | 733 | 740 | 725 | 730 | 183,000 |
1995/01/30 | 720 | 730 | 715 | 723 | 171,000 |
1995/01/27 | 735 | 735 | 715 | 715 | 103,000 |
1995/01/26 | 740 | 750 | 730 | 730 | 46,000 |
1995/01/25 | 749 | 750 | 730 | 730 | 115,000 |
1995/01/24 | 720 | 756 | 714 | 756 | 57,000 |
1995/01/23 | 745 | 755 | 720 | 730 | 66,000 |
1995/01/20 | 750 | 756 | 741 | 741 | 75,000 |
1995/01/19 | 761 | 761 | 741 | 741 | 90,000 |
1995/01/18 | 785 | 785 | 769 | 769 | 71,000 |
1995/01/17 | 795 | 795 | 781 | 785 | 8,000 |
1995/01/13 | 790 | 790 | 780 | 788 | 50,000 |
1995/01/12 | 794 | 794 | 782 | 794 | 66,000 |
1995/01/11 | 796 | 796 | 787 | 794 | 54,000 |
1995/01/10 | 782 | 795 | 782 | 795 | 48,000 |
1995/01/09 | 801 | 801 | 791 | 792 | 34,000 |
1995/01/06 | 815 | 815 | 803 | 811 | 37,000 |
1995/01/05 | 813 | 821 | 813 | 815 | 81,000 |
1995/01/04 | 800 | 813 | 800 | 813 | 15,000 |