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 |
---|---|---|---|---|---|
1997/12/30 | 410 | 410 | 410 | 410 | 8,000 |
1997/12/29 | 410 | 411 | 410 | 411 | 3,000 |
1997/12/26 | 420 | 420 | 410 | 410 | 4,000 |
1997/12/25 | 401 | 410 | 401 | 410 | 14,000 |
1997/12/24 | 403 | 405 | 401 | 401 | 17,000 |
1997/12/22 | 467 | 467 | 439 | 440 | 27,000 |
1997/12/19 | 480 | 480 | 467 | 467 | 13,000 |
1997/12/18 | 499 | 500 | 498 | 500 | 22,000 |
1997/12/17 | 500 | 500 | 500 | 500 | 37,000 |
1997/12/16 | 501 | 510 | 490 | 501 | 8,000 |
1997/12/15 | 510 | 510 | 505 | 508 | 34,000 |
1997/12/12 | 518 | 518 | 510 | 510 | 40,000 |
1997/12/11 | 510 | 510 | 510 | 510 | 16,000 |
1997/12/10 | 510 | 510 | 510 | 510 | 1,000 |
1997/12/09 | 515 | 515 | 508 | 508 | 3,000 |
1997/12/05 | 506 | 508 | 505 | 505 | 5,000 |
1997/12/04 | 516 | 516 | 500 | 501 | 33,000 |
1997/12/03 | 536 | 536 | 536 | 536 | 9,000 |
1997/12/02 | 545 | 546 | 545 | 546 | 10,000 |
1997/12/01 | 535 | 545 | 535 | 536 | 19,000 |
1997/11/28 | 531 | 531 | 530 | 530 | 85,000 |
1997/11/27 | 523 | 523 | 520 | 521 | 11,000 |
1997/11/26 | 530 | 530 | 521 | 521 | 35,000 |
1997/11/25 | 471 | 475 | 471 | 475 | 84,000 |
1997/11/21 | 580 | 580 | 570 | 570 | 45,000 |
1997/11/20 | 590 | 590 | 580 | 580 | 11,000 |
1997/11/19 | 580 | 580 | 580 | 580 | 8,000 |
1997/11/18 | 615 | 615 | 601 | 613 | 18,000 |
1997/11/17 | 589 | 598 | 582 | 595 | 55,000 |
1997/11/14 | 582 | 582 | 582 | 582 | 12,000 |
1997/11/13 | 581 | 590 | 580 | 588 | 65,000 |
1997/11/12 | 600 | 600 | 590 | 590 | 142,000 |
1997/11/11 | 605 | 610 | 605 | 610 | 16,000 |
1997/11/10 | 601 | 605 | 600 | 605 | 7,000 |
1997/11/07 | 611 | 611 | 610 | 610 | 11,000 |
1997/11/06 | 619 | 625 | 611 | 625 | 8,000 |
1997/11/05 | 630 | 630 | 630 | 630 | 2,000 |
1997/11/04 | 640 | 640 | 611 | 611 | 2,000 |
1997/10/31 | 614 | 629 | 614 | 629 | 14,000 |
1997/10/30 | 634 | 634 | 634 | 634 | 2,000 |
1997/10/29 | 638 | 638 | 634 | 634 | 5,000 |
1997/10/28 | 611 | 620 | 611 | 620 | 4,000 |
1997/10/27 | 640 | 640 | 640 | 640 | 8,000 |
1997/10/24 | 611 | 640 | 610 | 640 | 7,000 |
1997/10/23 | 612 | 620 | 610 | 610 | 3,000 |
1997/10/22 | 640 | 640 | 611 | 612 | 8,000 |
1997/10/21 | 621 | 630 | 610 | 630 | 63,000 |
1997/10/20 | 625 | 625 | 620 | 621 | 8,000 |
1997/10/17 | 620 | 630 | 620 | 625 | 30,000 |
1997/10/16 | 609 | 625 | 609 | 625 | 7,000 |
1997/10/15 | 620 | 630 | 620 | 626 | 14,000 |
1997/10/14 | 616 | 624 | 614 | 624 | 191,000 |
1997/10/13 | 624 | 626 | 606 | 606 | 7,000 |
1997/10/09 | 620 | 634 | 619 | 634 | 30,000 |
1997/10/08 | 630 | 634 | 610 | 634 | 33,000 |
1997/10/07 | 635 | 635 | 633 | 634 | 5,000 |
1997/10/06 | 630 | 635 | 630 | 635 | 70,000 |
1997/10/03 | 632 | 632 | 630 | 630 | 6,000 |
1997/10/02 | 641 | 644 | 630 | 637 | 100,000 |
1997/10/01 | 661 | 661 | 630 | 634 | 28,000 |
1997/09/30 | 700 | 700 | 671 | 671 | 95,000 |
1997/09/29 | 715 | 715 | 700 | 701 | 83,000 |
1997/09/26 | 720 | 720 | 720 | 720 | 11,000 |
1997/09/25 | 720 | 729 | 720 | 729 | 6,000 |
1997/09/24 | 721 | 722 | 721 | 722 | 7,000 |
1997/09/22 | 729 | 729 | 721 | 721 | 34,000 |
1997/09/19 | 730 | 730 | 729 | 729 | 3,000 |
1997/09/18 | 721 | 730 | 721 | 730 | 49,000 |
1997/09/17 | 730 | 740 | 723 | 723 | 10,000 |
1997/09/16 | 723 | 723 | 723 | 723 | 6,000 |
1997/09/12 | 744 | 744 | 723 | 723 | 26,000 |
1997/09/11 | 730 | 740 | 721 | 724 | 53,000 |
1997/09/10 | 744 | 745 | 740 | 740 | 12,000 |
1997/09/09 | 740 | 744 | 740 | 744 | 13,000 |
1997/09/08 | 745 | 745 | 744 | 744 | 14,000 |
1997/09/05 | 759 | 759 | 748 | 748 | 21,000 |
1997/09/04 | 764 | 767 | 764 | 767 | 26,000 |
1997/09/03 | 745 | 780 | 745 | 772 | 54,000 |
1997/09/02 | 750 | 752 | 749 | 752 | 25,000 |
1997/09/01 | 758 | 758 | 758 | 758 | 1,000 |
1997/08/29 | 758 | 758 | 758 | 758 | 8,000 |
1997/08/28 | 765 | 765 | 763 | 763 | 13,000 |
1997/08/27 | 770 | 770 | 765 | 765 | 16,000 |
1997/08/26 | 755 | 770 | 755 | 770 | 23,000 |
1997/08/25 | 746 | 755 | 746 | 755 | 32,000 |
1997/08/22 | 737 | 744 | 737 | 744 | 8,000 |
1997/08/21 | 744 | 747 | 744 | 744 | 39,000 |
1997/08/20 | 765 | 765 | 744 | 744 | 27,000 |
1997/08/19 | 770 | 770 | 746 | 755 | 49,000 |
1997/08/18 | 759 | 764 | 759 | 764 | 32,000 |
1997/08/15 | 746 | 760 | 746 | 760 | 44,000 |
1997/08/14 | 751 | 751 | 743 | 743 | 41,000 |
1997/08/13 | 757 | 757 | 757 | 757 | 5,000 |
1997/08/12 | 776 | 777 | 775 | 777 | 87,000 |
1997/08/11 | 788 | 788 | 775 | 777 | 45,000 |
1997/08/08 | 800 | 800 | 785 | 798 | 56,000 |
1997/08/07 | 800 | 800 | 785 | 791 | 24,000 |
1997/08/06 | 793 | 793 | 780 | 780 | 20,000 |
1997/08/05 | 775 | 785 | 775 | 783 | 9,000 |
1997/08/04 | 803 | 803 | 775 | 775 | 46,000 |
1997/08/01 | 803 | 803 | 798 | 798 | 16,000 |
1997/07/31 | 803 | 803 | 803 | 803 | 9,000 |
1997/07/30 | 805 | 811 | 800 | 800 | 8,000 |
1997/07/29 | 809 | 809 | 803 | 803 | 13,000 |
1997/07/28 | 807 | 815 | 804 | 811 | 62,000 |
1997/07/25 | 811 | 811 | 804 | 807 | 34,000 |
1997/07/24 | 810 | 810 | 809 | 809 | 39,000 |
1997/07/23 | 820 | 820 | 815 | 815 | 52,000 |
1997/07/22 | 820 | 824 | 809 | 824 | 51,000 |
1997/07/18 | 805 | 814 | 802 | 813 | 121,000 |
1997/07/17 | 803 | 806 | 803 | 803 | 10,000 |
1997/07/16 | 800 | 800 | 800 | 800 | 30,000 |
1997/07/15 | 790 | 800 | 790 | 800 | 4,000 |
1997/07/14 | 803 | 803 | 787 | 790 | 11,000 |
1997/07/11 | 781 | 784 | 781 | 783 | 7,000 |
1997/07/10 | 781 | 781 | 778 | 781 | 9,000 |
1997/07/09 | 788 | 789 | 781 | 781 | 25,000 |
1997/07/08 | 781 | 790 | 781 | 786 | 114,000 |
1997/07/07 | 783 | 783 | 783 | 783 | 5,000 |
1997/07/04 | 783 | 783 | 783 | 783 | 5,000 |
1997/07/03 | 786 | 786 | 786 | 786 | 5,000 |
1997/07/02 | 792 | 792 | 781 | 782 | 17,000 |
1997/07/01 | 781 | 789 | 781 | 788 | 33,000 |
1997/06/30 | 799 | 799 | 781 | 781 | 9,000 |
1997/06/27 | 794 | 799 | 794 | 799 | 2,000 |
1997/06/26 | 789 | 795 | 781 | 794 | 16,000 |
1997/06/25 | 782 | 789 | 781 | 789 | 15,000 |
1997/06/24 | 781 | 781 | 781 | 781 | 2,000 |
1997/06/23 | 775 | 777 | 775 | 777 | 9,000 |
1997/06/20 | 804 | 804 | 793 | 794 | 11,000 |
1997/06/19 | 807 | 807 | 784 | 804 | 13,000 |
1997/06/18 | 808 | 808 | 805 | 808 | 29,000 |
1997/06/17 | 811 | 811 | 807 | 808 | 15,000 |
1997/06/16 | 811 | 811 | 808 | 808 | 31,000 |
1997/06/13 | 815 | 815 | 808 | 808 | 41,000 |
1997/06/12 | 802 | 808 | 802 | 807 | 38,000 |
1997/06/11 | 808 | 808 | 800 | 800 | 16,000 |
1997/06/10 | 815 | 815 | 800 | 800 | 68,000 |
1997/06/09 | 818 | 818 | 800 | 817 | 25,000 |
1997/06/06 | 817 | 820 | 813 | 813 | 109,000 |
1997/06/05 | 819 | 820 | 815 | 817 | 48,000 |
1997/06/04 | 810 | 815 | 803 | 809 | 60,000 |
1997/06/03 | 810 | 810 | 799 | 800 | 86,000 |
1997/06/02 | 788 | 805 | 787 | 805 | 18,000 |
1997/05/30 | 788 | 789 | 780 | 785 | 21,000 |
1997/05/29 | 789 | 789 | 782 | 786 | 124,000 |
1997/05/28 | 775 | 783 | 775 | 783 | 72,000 |
1997/05/27 | 780 | 780 | 775 | 779 | 24,000 |
1997/05/26 | 768 | 773 | 768 | 773 | 19,000 |
1997/05/23 | 780 | 780 | 775 | 775 | 75,000 |
1997/05/22 | 780 | 780 | 775 | 775 | 34,000 |
1997/05/21 | 797 | 797 | 780 | 780 | 16,000 |
1997/05/20 | 795 | 795 | 777 | 777 | 6,000 |
1997/05/19 | 797 | 797 | 777 | 777 | 22,000 |
1997/05/16 | 800 | 805 | 797 | 797 | 59,000 |
1997/05/15 | 776 | 790 | 775 | 785 | 40,000 |
1997/05/14 | 783 | 785 | 775 | 775 | 13,000 |
1997/05/13 | 770 | 780 | 770 | 780 | 23,000 |
1997/05/12 | 781 | 782 | 777 | 780 | 49,000 |
1997/05/09 | 780 | 780 | 775 | 780 | 90,000 |
1997/05/08 | 775 | 778 | 766 | 769 | 23,000 |
1997/05/07 | 787 | 790 | 775 | 775 | 95,000 |
1997/05/06 | 790 | 790 | 770 | 787 | 71,000 |
1997/05/02 | 780 | 780 | 765 | 765 | 30,000 |
1997/05/01 | 770 | 780 | 770 | 775 | 24,000 |
1997/04/30 | 758 | 769 | 750 | 768 | 42,000 |
1997/04/28 | 757 | 758 | 749 | 749 | 78,000 |
1997/04/25 | 756 | 758 | 756 | 757 | 46,000 |
1997/04/24 | 756 | 756 | 752 | 755 | 7,000 |
1997/04/23 | 751 | 755 | 751 | 751 | 86,000 |
1997/04/22 | 751 | 758 | 751 | 751 | 30,000 |
1997/04/21 | 751 | 752 | 751 | 751 | 66,000 |
1997/04/18 | 750 | 751 | 747 | 751 | 83,000 |
1997/04/17 | 730 | 745 | 730 | 745 | 26,000 |
1997/04/16 | 731 | 733 | 731 | 731 | 108,000 |
1997/04/15 | 725 | 730 | 710 | 730 | 32,000 |
1997/04/14 | 738 | 738 | 725 | 725 | 6,000 |
1997/04/11 | 739 | 739 | 726 | 739 | 5,000 |
1997/04/10 | 741 | 741 | 740 | 740 | 6,000 |
1997/04/09 | 740 | 740 | 735 | 735 | 28,000 |
1997/04/08 | 740 | 741 | 740 | 740 | 6,000 |
1997/04/07 | 740 | 749 | 740 | 740 | 21,000 |
1997/04/04 | 741 | 741 | 740 | 740 | 12,000 |
1997/04/03 | 740 | 741 | 740 | 741 | 4,000 |
1997/04/02 | 741 | 744 | 740 | 744 | 7,000 |
1997/04/01 | 740 | 740 | 725 | 726 | 9,000 |
1997/03/31 | 740 | 740 | 740 | 740 | 2,000 |
1997/03/28 | 740 | 740 | 730 | 730 | 11,000 |
1997/03/27 | 740 | 740 | 740 | 740 | 14,000 |
1997/03/26 | 741 | 750 | 741 | 750 | 8,000 |
1997/03/25 | 741 | 750 | 740 | 740 | 13,000 |
1997/03/24 | 750 | 750 | 740 | 740 | 8,000 |
1997/03/21 | 740 | 740 | 740 | 740 | 3,000 |
1997/03/19 | 756 | 756 | 740 | 740 | 13,000 |
1997/03/18 | 759 | 760 | 740 | 750 | 21,000 |
1997/03/17 | 755 | 755 | 754 | 754 | 6,000 |
1997/03/14 | 740 | 740 | 739 | 739 | 20,000 |
1997/03/13 | 755 | 755 | 752 | 752 | 23,000 |
1997/03/12 | 741 | 751 | 740 | 750 | 5,000 |
1997/03/11 | 769 | 769 | 740 | 740 | 8,000 |
1997/03/10 | 751 | 760 | 751 | 755 | 18,000 |
1997/03/07 | 750 | 750 | 745 | 750 | 32,000 |
1997/03/06 | 730 | 750 | 730 | 750 | 12,000 |
1997/03/05 | 742 | 745 | 720 | 720 | 45,000 |
1997/03/04 | 760 | 760 | 746 | 746 | 23,000 |
1997/03/03 | 750 | 750 | 750 | 750 | 14,000 |
1997/02/28 | 750 | 760 | 750 | 760 | 41,000 |
1997/02/27 | 741 | 750 | 741 | 750 | 15,000 |
1997/02/26 | 748 | 748 | 740 | 740 | 19,000 |
1997/02/25 | 722 | 731 | 720 | 721 | 4,000 |
1997/02/24 | 737 | 750 | 720 | 720 | 7,000 |
1997/02/21 | 730 | 730 | 730 | 730 | 3,000 |
1997/02/20 | 725 | 750 | 725 | 750 | 15,000 |
1997/02/19 | 725 | 725 | 725 | 725 | 15,000 |
1997/02/18 | 720 | 725 | 720 | 725 | 69,000 |
1997/02/17 | 720 | 720 | 720 | 720 | 24,000 |
1997/02/14 | 720 | 720 | 716 | 720 | 16,000 |
1997/02/13 | 720 | 720 | 719 | 719 | 2,000 |
1997/02/12 | 720 | 720 | 700 | 700 | 5,000 |
1997/02/10 | 700 | 720 | 696 | 720 | 4,000 |
1997/02/07 | 715 | 721 | 714 | 714 | 7,000 |
1997/02/06 | 702 | 703 | 695 | 695 | 37,000 |
1997/02/05 | 702 | 705 | 702 | 703 | 35,000 |
1997/02/04 | 720 | 720 | 706 | 706 | 13,000 |
1997/02/03 | 721 | 721 | 720 | 720 | 8,000 |
1997/01/31 | 700 | 709 | 700 | 701 | 53,000 |
1997/01/30 | 701 | 701 | 700 | 700 | 5,000 |
1997/01/29 | 737 | 737 | 715 | 715 | 15,000 |
1997/01/28 | 741 | 741 | 736 | 740 | 17,000 |
1997/01/27 | 718 | 741 | 718 | 741 | 16,000 |
1997/01/24 | 710 | 720 | 710 | 718 | 18,000 |
1997/01/23 | 710 | 710 | 700 | 710 | 33,000 |
1997/01/22 | 702 | 712 | 700 | 700 | 59,000 |
1997/01/21 | 701 | 710 | 701 | 702 | 17,000 |
1997/01/20 | 726 | 727 | 710 | 721 | 58,000 |
1997/01/17 | 725 | 730 | 721 | 721 | 54,000 |
1997/01/16 | 723 | 725 | 720 | 720 | 15,000 |
1997/01/14 | 710 | 724 | 710 | 724 | 39,000 |
1997/01/13 | 708 | 719 | 704 | 719 | 38,000 |
1997/01/10 | 710 | 710 | 710 | 710 | 45,000 |
1997/01/09 | 712 | 713 | 711 | 712 | 20,000 |
1997/01/08 | 724 | 724 | 715 | 715 | 38,000 |
1997/01/07 | 727 | 727 | 727 | 727 | 2,000 |
1997/01/06 | 716 | 723 | 716 | 723 | 21,000 |