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 |
---|---|---|---|---|---|
1998/12/30 | 302 | 302 | 302 | 302 | 3,000 |
1998/12/29 | 301 | 302 | 301 | 302 | 4,000 |
1998/12/28 | 322 | 322 | 322 | 322 | 18,000 |
1998/12/25 | 302 | 322 | 300 | 322 | 7,000 |
1998/12/24 | 309 | 309 | 298 | 298 | 12,000 |
1998/12/22 | 320 | 320 | 320 | 320 | 5,000 |
1998/12/21 | 320 | 320 | 320 | 320 | 2,000 |
1998/12/18 | 330 | 330 | 320 | 320 | 5,000 |
1998/12/17 | 299 | 299 | 290 | 290 | 13,000 |
1998/12/16 | 300 | 300 | 299 | 299 | 13,000 |
1998/12/15 | 311 | 311 | 308 | 308 | 13,000 |
1998/12/14 | 316 | 316 | 310 | 311 | 8,000 |
1998/12/11 | 326 | 326 | 323 | 323 | 22,000 |
1998/12/10 | 329 | 329 | 329 | 329 | 2,000 |
1998/12/09 | 332 | 332 | 329 | 329 | 9,000 |
1998/12/08 | 334 | 334 | 331 | 331 | 40,000 |
1998/12/07 | 331 | 331 | 331 | 331 | 1,000 |
1998/12/04 | 330 | 330 | 329 | 330 | 10,000 |
1998/12/03 | 335 | 335 | 331 | 335 | 10,000 |
1998/12/02 | 331 | 335 | 331 | 335 | 6,000 |
1998/12/01 | 336 | 336 | 330 | 330 | 7,000 |
1998/11/30 | 355 | 355 | 336 | 336 | 11,000 |
1998/11/27 | 338 | 355 | 336 | 355 | 30,000 |
1998/11/26 | 328 | 336 | 328 | 335 | 113,000 |
1998/11/25 | 325 | 328 | 325 | 328 | 13,000 |
1998/11/24 | 325 | 325 | 321 | 325 | 8,000 |
1998/11/20 | 309 | 310 | 309 | 310 | 6,000 |
1998/11/19 | 315 | 315 | 311 | 311 | 4,000 |
1998/11/18 | 317 | 317 | 317 | 317 | 1,000 |
1998/11/17 | 312 | 312 | 312 | 312 | 3,000 |
1998/11/16 | 315 | 320 | 315 | 319 | 7,000 |
1998/11/13 | 312 | 315 | 312 | 315 | 3,000 |
1998/11/12 | 312 | 312 | 311 | 312 | 6,000 |
1998/11/11 | 311 | 316 | 311 | 311 | 4,000 |
1998/11/10 | 310 | 311 | 310 | 311 | 3,000 |
1998/11/09 | 305 | 305 | 302 | 302 | 5,000 |
1998/11/06 | 300 | 301 | 300 | 301 | 3,000 |
1998/11/05 | 319 | 319 | 319 | 319 | 6,000 |
1998/11/04 | 318 | 323 | 318 | 323 | 4,000 |
1998/11/02 | 308 | 308 | 308 | 308 | 3,000 |
1998/10/30 | 289 | 309 | 289 | 308 | 13,000 |
1998/10/29 | 295 | 295 | 290 | 290 | 13,000 |
1998/10/28 | 290 | 290 | 290 | 290 | 9,000 |
1998/10/27 | 301 | 301 | 281 | 290 | 26,000 |
1998/10/26 | 296 | 296 | 294 | 294 | 16,000 |
1998/10/23 | 299 | 299 | 292 | 294 | 12,000 |
1998/10/22 | 290 | 300 | 290 | 292 | 25,000 |
1998/10/21 | 296 | 297 | 282 | 290 | 13,000 |
1998/10/20 | 280 | 281 | 280 | 281 | 20,000 |
1998/10/19 | 289 | 290 | 289 | 290 | 44,000 |
1998/10/16 | 284 | 289 | 284 | 289 | 22,000 |
1998/10/15 | 282 | 284 | 282 | 284 | 7,000 |
1998/10/14 | 281 | 283 | 281 | 281 | 8,000 |
1998/10/13 | 299 | 299 | 281 | 281 | 12,000 |
1998/10/12 | 294 | 299 | 294 | 299 | 10,000 |
1998/10/09 | 300 | 300 | 294 | 294 | 10,000 |
1998/10/08 | 311 | 311 | 300 | 300 | 13,000 |
1998/10/07 | 281 | 283 | 281 | 283 | 6,000 |
1998/10/06 | 279 | 280 | 275 | 280 | 18,000 |
1998/10/05 | 285 | 286 | 280 | 280 | 25,000 |
1998/10/02 | 290 | 291 | 290 | 290 | 17,000 |
1998/10/01 | 302 | 302 | 290 | 290 | 20,000 |
1998/09/30 | 303 | 303 | 302 | 302 | 42,000 |
1998/09/29 | 305 | 305 | 303 | 303 | 4,000 |
1998/09/28 | 305 | 305 | 305 | 305 | 57,000 |
1998/09/25 | 324 | 324 | 303 | 305 | 29,000 |
1998/09/24 | 325 | 325 | 324 | 324 | 31,000 |
1998/09/22 | 335 | 335 | 325 | 325 | 19,000 |
1998/09/21 | 337 | 337 | 335 | 335 | 14,000 |
1998/09/18 | 337 | 337 | 335 | 337 | 22,000 |
1998/09/17 | 335 | 337 | 330 | 337 | 49,000 |
1998/09/16 | 339 | 339 | 330 | 339 | 19,000 |
1998/09/14 | 339 | 341 | 331 | 339 | 70,000 |
1998/09/11 | 345 | 345 | 330 | 339 | 41,000 |
1998/09/10 | 350 | 350 | 345 | 345 | 38,000 |
1998/09/09 | 346 | 365 | 346 | 350 | 52,000 |
1998/09/08 | 361 | 366 | 344 | 344 | 108,000 |
1998/09/07 | 369 | 369 | 356 | 361 | 19,000 |
1998/09/04 | 380 | 388 | 343 | 388 | 40,000 |
1998/09/03 | 405 | 405 | 390 | 390 | 28,000 |
1998/09/02 | 410 | 410 | 401 | 401 | 26,000 |
1998/09/01 | 420 | 420 | 405 | 405 | 40,000 |
1998/08/31 | 421 | 421 | 413 | 420 | 11,000 |
1998/08/28 | 422 | 422 | 413 | 420 | 7,000 |
1998/08/27 | 438 | 438 | 413 | 437 | 11,000 |
1998/08/26 | 459 | 459 | 413 | 413 | 15,000 |
1998/08/25 | 440 | 459 | 440 | 459 | 3,000 |
1998/08/24 | 447 | 450 | 440 | 440 | 4,000 |
1998/08/21 | 459 | 459 | 456 | 457 | 11,000 |
1998/08/20 | 457 | 457 | 442 | 457 | 11,000 |
1998/08/19 | 444 | 463 | 444 | 460 | 9,000 |
1998/08/18 | 444 | 449 | 444 | 449 | 8,000 |
1998/08/17 | 435 | 435 | 429 | 429 | 8,000 |
1998/08/14 | 441 | 441 | 418 | 418 | 9,000 |
1998/08/13 | 440 | 440 | 431 | 431 | 11,000 |
1998/08/12 | 410 | 426 | 410 | 420 | 7,000 |
1998/08/11 | 437 | 437 | 426 | 431 | 14,000 |
1998/08/10 | 436 | 436 | 421 | 432 | 9,000 |
1998/08/07 | 445 | 445 | 435 | 435 | 8,000 |
1998/08/06 | 446 | 449 | 435 | 435 | 11,000 |
1998/08/05 | 420 | 436 | 418 | 436 | 9,000 |
1998/08/04 | 422 | 422 | 414 | 417 | 13,000 |
1998/08/03 | 417 | 417 | 417 | 417 | 7,000 |
1998/07/31 | 417 | 422 | 410 | 415 | 29,000 |
1998/07/30 | 416 | 417 | 416 | 417 | 27,000 |
1998/07/29 | 417 | 417 | 416 | 416 | 4,000 |
1998/07/27 | 422 | 422 | 417 | 417 | 19,000 |
1998/07/24 | 422 | 422 | 421 | 422 | 6,000 |
1998/07/23 | 425 | 426 | 420 | 421 | 10,000 |
1998/07/22 | 441 | 441 | 431 | 431 | 11,000 |
1998/07/21 | 440 | 445 | 439 | 441 | 12,000 |
1998/07/17 | 430 | 440 | 430 | 435 | 10,000 |
1998/07/16 | 445 | 445 | 440 | 440 | 8,000 |
1998/07/15 | 455 | 455 | 450 | 450 | 6,000 |
1998/07/14 | 450 | 450 | 450 | 450 | 2,000 |
1998/07/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/07/10 | 463 | 463 | 450 | 450 | 6,000 |
1998/07/09 | 463 | 463 | 460 | 460 | 8,000 |
1998/07/08 | 465 | 465 | 460 | 460 | 5,000 |
1998/07/07 | 448 | 465 | 448 | 465 | 13,000 |
1998/07/06 | 439 | 440 | 439 | 440 | 5,000 |
1998/07/03 | 435 | 435 | 435 | 435 | 12,000 |
1998/07/02 | 440 | 449 | 437 | 437 | 27,000 |
1998/07/01 | 427 | 435 | 420 | 435 | 9,000 |
1998/06/30 | 410 | 428 | 410 | 428 | 36,000 |
1998/06/29 | 408 | 408 | 408 | 408 | 3,000 |
1998/06/26 | 420 | 420 | 420 | 420 | 6,000 |
1998/06/25 | 425 | 425 | 425 | 425 | 12,000 |
1998/06/23 | 430 | 430 | 430 | 430 | 2,000 |
1998/06/22 | 410 | 410 | 410 | 410 | 2,000 |
1998/06/19 | 428 | 430 | 428 | 428 | 29,000 |
1998/06/18 | 427 | 430 | 427 | 428 | 30,000 |
1998/06/17 | 417 | 427 | 417 | 427 | 7,000 |
1998/06/16 | 416 | 416 | 416 | 416 | 11,000 |
1998/06/15 | 416 | 416 | 416 | 416 | 6,000 |
1998/06/12 | 410 | 415 | 410 | 415 | 54,000 |
1998/06/11 | 410 | 410 | 409 | 410 | 5,000 |
1998/06/10 | 420 | 420 | 416 | 416 | 2,000 |
1998/06/09 | 410 | 410 | 410 | 410 | 8,000 |
1998/06/08 | 428 | 428 | 407 | 410 | 8,000 |
1998/06/05 | 426 | 428 | 425 | 428 | 10,000 |
1998/06/04 | 425 | 425 | 425 | 425 | 2,000 |
1998/06/03 | 427 | 427 | 425 | 425 | 16,000 |
1998/06/02 | 449 | 449 | 426 | 426 | 6,000 |
1998/06/01 | 425 | 426 | 425 | 426 | 6,000 |
1998/05/29 | 425 | 425 | 425 | 425 | 7,000 |
1998/05/28 | 426 | 426 | 425 | 425 | 78,000 |
1998/05/27 | 444 | 444 | 423 | 423 | 9,000 |
1998/05/26 | 459 | 459 | 442 | 442 | 12,000 |
1998/05/25 | 465 | 465 | 464 | 464 | 13,000 |
1998/05/22 | 450 | 464 | 444 | 464 | 22,000 |
1998/05/21 | 425 | 430 | 425 | 430 | 6,000 |
1998/05/20 | 412 | 418 | 411 | 415 | 50,000 |
1998/05/19 | 416 | 416 | 412 | 412 | 2,000 |
1998/05/18 | 414 | 414 | 410 | 411 | 13,000 |
1998/05/15 | 413 | 413 | 413 | 413 | 13,000 |
1998/05/14 | 440 | 440 | 413 | 413 | 32,000 |
1998/05/13 | 432 | 433 | 426 | 430 | 15,000 |
1998/05/12 | 426 | 435 | 426 | 435 | 7,000 |
1998/05/11 | 432 | 432 | 428 | 428 | 9,000 |
1998/05/08 | 430 | 432 | 430 | 432 | 13,000 |
1998/05/07 | 421 | 421 | 407 | 407 | 33,000 |
1998/05/06 | 429 | 429 | 421 | 423 | 16,000 |
1998/05/01 | 420 | 428 | 420 | 428 | 2,000 |
1998/04/30 | 438 | 438 | 419 | 419 | 27,000 |
1998/04/28 | 455 | 455 | 435 | 437 | 9,000 |
1998/04/27 | 460 | 460 | 460 | 460 | 12,000 |
1998/04/24 | 432 | 460 | 432 | 460 | 14,000 |
1998/04/23 | 450 | 450 | 432 | 432 | 21,000 |
1998/04/22 | 455 | 455 | 451 | 451 | 4,000 |
1998/04/21 | 457 | 457 | 450 | 450 | 2,000 |
1998/04/20 | 447 | 447 | 447 | 447 | 1,000 |
1998/04/17 | 447 | 447 | 445 | 447 | 3,000 |
1998/04/16 | 451 | 451 | 451 | 451 | 6,000 |
1998/04/15 | 460 | 460 | 460 | 460 | 1,000 |
1998/04/14 | 450 | 450 | 445 | 445 | 20,000 |
1998/04/10 | 462 | 462 | 460 | 460 | 2,000 |
1998/04/09 | 466 | 467 | 466 | 467 | 5,000 |
1998/04/08 | 467 | 467 | 466 | 466 | 7,000 |
1998/04/07 | 436 | 440 | 435 | 440 | 11,000 |
1998/04/06 | 433 | 434 | 425 | 425 | 16,000 |
1998/04/03 | 437 | 443 | 428 | 428 | 7,000 |
1998/04/02 | 476 | 476 | 442 | 442 | 6,000 |
1998/04/01 | 495 | 495 | 475 | 475 | 10,000 |
1998/03/31 | 502 | 510 | 500 | 500 | 8,000 |
1998/03/30 | 502 | 505 | 502 | 502 | 8,000 |
1998/03/27 | 501 | 501 | 501 | 501 | 11,000 |
1998/03/26 | 493 | 500 | 493 | 500 | 2,000 |
1998/03/25 | 500 | 508 | 500 | 501 | 12,000 |
1998/03/24 | 499 | 499 | 499 | 499 | 7,000 |
1998/03/23 | 499 | 499 | 499 | 499 | 1,000 |
1998/03/20 | 499 | 500 | 497 | 500 | 7,000 |
1998/03/19 | 499 | 499 | 499 | 499 | 1,000 |
1998/03/18 | 495 | 499 | 495 | 499 | 2,000 |
1998/03/17 | 485 | 485 | 485 | 485 | 2,000 |
1998/03/16 | 500 | 500 | 495 | 495 | 2,000 |
1998/03/13 | 481 | 500 | 481 | 500 | 15,000 |
1998/03/12 | 486 | 486 | 486 | 486 | 2,000 |
1998/03/11 | 499 | 499 | 485 | 485 | 2,000 |
1998/03/10 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/09 | 499 | 500 | 485 | 485 | 4,000 |
1998/03/06 | 500 | 500 | 500 | 500 | 18,000 |
1998/03/05 | 490 | 490 | 490 | 490 | 16,000 |
1998/03/04 | 485 | 493 | 485 | 490 | 8,000 |
1998/03/03 | 500 | 500 | 482 | 490 | 27,000 |
1998/03/02 | 500 | 500 | 490 | 500 | 4,000 |
1998/02/27 | 500 | 500 | 500 | 500 | 2,000 |
1998/02/26 | 500 | 500 | 500 | 500 | 3,000 |
1998/02/25 | 490 | 490 | 490 | 490 | 9,000 |
1998/02/24 | 485 | 490 | 484 | 490 | 4,000 |
1998/02/23 | 487 | 487 | 487 | 487 | 2,000 |
1998/02/20 | 487 | 487 | 487 | 487 | 6,000 |
1998/02/19 | 490 | 490 | 490 | 490 | 3,000 |
1998/02/18 | 500 | 510 | 500 | 510 | 7,000 |
1998/02/17 | 487 | 490 | 487 | 490 | 5,000 |
1998/02/16 | 481 | 487 | 481 | 487 | 5,000 |
1998/02/13 | 511 | 516 | 511 | 511 | 5,000 |
1998/02/12 | 530 | 530 | 510 | 510 | 20,000 |
1998/02/10 | 530 | 530 | 530 | 530 | 6,000 |
1998/02/09 | 522 | 530 | 522 | 530 | 6,000 |
1998/02/06 | 520 | 525 | 520 | 525 | 4,000 |
1998/02/05 | 520 | 520 | 520 | 520 | 2,000 |
1998/02/04 | 550 | 550 | 530 | 530 | 6,000 |
1998/02/03 | 540 | 561 | 540 | 561 | 25,000 |
1998/02/02 | 530 | 530 | 530 | 530 | 16,000 |
1998/01/30 | 530 | 535 | 530 | 530 | 21,000 |
1998/01/29 | 530 | 531 | 530 | 530 | 33,000 |
1998/01/28 | 511 | 530 | 511 | 530 | 25,000 |
1998/01/27 | 512 | 512 | 510 | 511 | 13,000 |
1998/01/26 | 489 | 510 | 489 | 510 | 35,000 |
1998/01/23 | 475 | 490 | 475 | 484 | 7,000 |
1998/01/22 | 461 | 475 | 461 | 474 | 7,000 |
1998/01/21 | 454 | 457 | 454 | 457 | 7,000 |
1998/01/20 | 418 | 430 | 418 | 430 | 21,000 |
1998/01/19 | 412 | 425 | 412 | 415 | 17,000 |
1998/01/16 | 387 | 407 | 387 | 407 | 26,000 |
1998/01/14 | 385 | 400 | 385 | 387 | 10,000 |
1998/01/13 | 400 | 402 | 400 | 400 | 19,000 |
1998/01/12 | 400 | 401 | 400 | 401 | 5,000 |
1998/01/09 | 402 | 402 | 402 | 402 | 1,000 |
1998/01/08 | 403 | 405 | 400 | 402 | 23,000 |
1998/01/07 | 405 | 405 | 402 | 402 | 7,000 |
1998/01/06 | 402 | 410 | 402 | 410 | 14,000 |
1998/01/05 | 410 | 410 | 403 | 403 | 5,000 |