日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 426 436 426 436 23,000
1999/12/29 441 442 424 427 90,000
1999/12/28 447 455 430 440 66,000
1999/12/27 451 451 441 444 52,000
1999/12/24 440 455 440 441 64,000
1999/12/22 433 450 430 435 56,000
1999/12/21 426 436 425 431 96,000
1999/12/20 469 469 425 436 198,000
1999/12/17 495 498 467 470 299,000
1999/12/16 540 546 490 490 480,000
1999/12/15 520 548 510 538 1,195,000
1999/12/14 510 528 490 508 977,000
1999/12/13 470 484 452 460 350,000
1999/12/10 443 460 443 445 316,000
1999/12/09 400 413 397 413 89,000
1999/12/08 379 400 379 391 20,000
1999/12/07 401 405 375 375 122,000
1999/12/06 393 400 393 400 112,000
1999/12/03 403 408 392 393 43,000
1999/12/02 403 405 400 401 59,000
1999/12/01 402 410 402 406 44,000
1999/11/30 401 417 401 417 21,000
1999/11/29 397 425 397 423 10,000
1999/11/26 422 429 422 422 6,000
1999/11/25 425 427 420 423 81,000
1999/11/24 443 443 425 425 31,000
1999/11/22 439 439 436 439 14,000
1999/11/19 434 459 434 444 27,000
1999/11/18 439 442 439 439 62,000
1999/11/17 424 446 424 439 14,000
1999/11/16 416 419 382 418 81,000
1999/11/15 450 450 412 412 53,000
1999/11/12 444 461 441 461 83,000
1999/11/11 480 480 461 461 42,000
1999/11/10 494 494 481 485 24,000
1999/11/09 499 500 486 486 26,000
1999/11/08 498 498 485 489 40,000
1999/11/05 488 488 478 478 41,000
1999/11/04 470 485 470 483 47,000
1999/11/02 478 478 465 470 38,000
1999/11/01 481 481 466 478 22,000
1999/10/29 483 488 483 486 39,000
1999/10/28 470 476 468 468 72,000
1999/10/27 479 485 475 477 34,000
1999/10/26 489 495 472 484 52,000
1999/10/25 515 515 488 490 85,000
1999/10/22 501 514 500 505 102,000
1999/10/21 525 533 495 496 302,000
1999/10/20 510 530 502 515 375,000
1999/10/19 500 505 498 505 134,000
1999/10/18 482 500 481 491 216,000
1999/10/15 510 521 504 512 576,000
1999/10/14 490 510 490 500 293,000
1999/10/13 481 496 481 495 103,000
1999/10/12 470 525 470 493 365,000
1999/10/08 457 472 452 471 213,000
1999/10/07 426 470 426 467 116,000
1999/10/06 416 416 407 416 56,000
1999/10/05 426 429 420 420 11,000
1999/10/04 430 430 420 426 16,000
1999/10/01 415 420 412 420 42,000
1999/09/30 417 421 411 420 126,000
1999/09/29 418 430 415 417 50,000
1999/09/28 430 430 419 419 11,000
1999/09/27 415 425 415 415 32,000
1999/09/24 430 430 407 411 31,000
1999/09/22 446 446 430 430 55,000
1999/09/21 450 450 443 446 33,000
1999/09/20 449 451 449 450 26,000
1999/09/17 440 447 440 447 60,000
1999/09/16 449 449 430 435 15,000
1999/09/14 450 453 440 448 43,000
1999/09/13 460 460 450 459 24,000
1999/09/10 460 462 457 460 67,000
1999/09/09 455 455 450 450 28,000
1999/09/08 459 460 451 454 63,000
1999/09/07 465 465 459 459 29,000
1999/09/06 460 460 452 459 53,000
1999/09/03 465 469 460 460 31,000
1999/09/02 478 480 470 470 28,000
1999/09/01 475 479 473 478 24,000
1999/08/31 476 480 476 480 5,000
1999/08/30 475 480 475 480 11,000
1999/08/27 491 494 485 491 19,000
1999/08/26 480 485 475 477 10,000
1999/08/25 493 495 480 480 22,000
1999/08/24 491 491 490 491 9,000
1999/08/23 493 500 490 491 9,000
1999/08/20 483 486 475 485 20,000
1999/08/19 483 483 483 483 1,000
1999/08/18 505 505 482 482 19,000
1999/08/17 500 500 491 491 12,000
1999/08/16 498 500 495 500 26,000
1999/08/13 495 495 487 494 9,000
1999/08/12 485 485 485 485 2,000
1999/08/11 480 490 475 475 37,000
1999/08/10 485 495 485 487 45,000
1999/08/09 496 500 496 500 34,000
1999/08/06 496 496 490 496 29,000
1999/08/05 486 493 485 492 31,000
1999/08/04 502 504 490 490 42,000
1999/08/03 533 533 496 503 61,000
1999/08/02 508 525 508 525 50,000
1999/07/30 498 516 496 509 211,000
1999/07/29 497 497 490 490 17,000
1999/07/28 500 506 495 495 27,000
1999/07/27 493 499 493 498 11,000
1999/07/26 493 498 493 493 16,000
1999/07/23 490 505 490 503 42,000
1999/07/22 510 510 498 509 39,000
1999/07/21 501 510 500 510 24,000
1999/07/19 520 525 500 500 59,000
1999/07/16 544 544 500 500 96,000
1999/07/15 546 546 530 544 81,000
1999/07/14 520 550 520 545 458,000
1999/07/13 489 516 485 516 175,000
1999/07/12 480 480 471 480 84,000
1999/07/09 482 482 467 467 134,000
1999/07/08 490 493 472 472 163,000
1999/07/07 502 504 490 490 65,000
1999/07/06 501 505 500 503 58,000
1999/07/05 500 510 498 500 104,000
1999/07/02 500 500 495 495 20,000
1999/07/01 503 505 495 495 66,000
1999/06/30 510 510 503 503 36,000
1999/06/29 479 515 479 501 51,000
1999/06/28 475 480 475 478 44,000
1999/06/25 470 481 465 475 75,000
1999/06/24 484 484 465 465 84,000
1999/06/23 505 505 479 479 92,000
1999/06/22 520 520 505 508 68,000
1999/06/21 531 531 504 520 217,000
1999/06/18 470 503 470 491 146,000
1999/06/17 471 473 463 464 103,000
1999/06/16 459 463 458 463 63,000
1999/06/15 455 459 453 458 55,000
1999/06/14 445 453 441 453 83,000
1999/06/11 427 449 426 441 168,000
1999/06/10 416 418 411 414 55,000
1999/06/09 410 420 410 416 18,000
1999/06/08 411 420 411 415 34,000
1999/06/07 406 420 406 411 25,000
1999/06/04 405 428 405 408 102,000
1999/06/03 400 401 399 399 20,000
1999/06/02 391 400 387 400 16,000
1999/06/01 385 390 385 390 5,000
1999/05/31 398 398 385 385 7,000
1999/05/28 399 399 394 398 12,000
1999/05/27 405 405 400 403 18,000
1999/05/26 400 405 400 405 16,000
1999/05/25 396 400 394 400 83,000
1999/05/24 385 390 381 381 8,000
1999/05/21 407 407 385 385 18,000
1999/05/20 395 401 395 400 14,000
1999/05/19 400 404 400 400 23,000
1999/05/18 409 409 408 408 7,000
1999/05/17 407 424 407 424 27,000
1999/05/14 437 442 430 442 14,000
1999/05/13 439 440 430 437 35,000
1999/05/12 442 442 437 442 46,000
1999/05/11 430 438 425 438 75,000
1999/05/10 411 430 410 430 115,000
1999/05/07 408 408 401 406 19,000
1999/05/06 406 410 405 406 32,000
1999/04/30 410 411 401 409 38,000
1999/04/28 412 420 410 410 131,000
1999/04/27 397 413 393 402 212,000
1999/04/26 375 383 366 383 118,000
1999/04/23 347 353 347 350 15,000
1999/04/22 359 359 347 347 18,000
1999/04/21 369 369 359 359 10,000
1999/04/20 355 364 351 364 27,000
1999/04/19 365 365 356 356 27,000
1999/04/16 367 372 365 365 4,000
1999/04/15 369 370 366 367 18,000
1999/04/14 380 380 370 370 22,000
1999/04/13 373 380 373 380 28,000
1999/04/12 373 378 373 373 48,000
1999/04/09 369 375 363 375 58,000
1999/04/08 356 370 355 369 48,000
1999/04/07 342 355 342 350 45,000
1999/04/06 341 342 340 341 19,000
1999/04/05 326 345 326 336 48,000
1999/04/02 322 322 315 316 37,000
1999/04/01 310 327 310 322 21,000
1999/03/31 318 319 318 319 11,000
1999/03/30 321 322 319 319 28,000
1999/03/29 322 323 320 320 9,000
1999/03/26 326 326 323 323 42,000
1999/03/25 322 323 322 323 53,000
1999/03/24 306 325 306 320 7,000
1999/03/23 322 322 320 320 31,000
1999/03/19 305 321 305 321 13,000
1999/03/18 320 322 300 300 58,000
1999/03/17 327 327 316 319 19,000
1999/03/16 310 327 307 327 19,000
1999/03/15 304 312 303 311 14,000
1999/03/12 315 315 303 303 15,000
1999/03/11 307 308 307 308 17,000
1999/03/10 297 308 297 308 25,000
1999/03/09 296 299 296 296 15,000
1999/03/08 300 301 296 296 29,000
1999/03/05 285 300 285 300 36,000
1999/03/04 285 288 285 288 35,000
1999/03/03 285 289 285 286 19,000
1999/03/02 296 296 296 296 4,000
1999/03/01 291 291 283 283 34,000
1999/02/26 295 295 291 291 17,000
1999/02/25 295 296 295 295 24,000
1999/02/24 297 297 291 295 15,000
1999/02/23 291 298 283 297 43,000
1999/02/22 283 286 283 286 19,000
1999/02/19 283 284 282 282 17,000
1999/02/18 290 291 283 283 31,000
1999/02/17 295 295 290 290 18,000
1999/02/16 295 295 295 295 12,000
1999/02/15 306 306 296 296 4,000
1999/02/10 295 296 290 291 28,000
1999/02/09 309 309 296 296 2,000
1999/02/08 295 297 295 296 7,000
1999/02/05 300 300 295 295 24,000
1999/02/04 300 300 300 300 5,000
1999/02/03 303 303 300 300 9,000
1999/02/02 317 318 305 305 9,000
1999/02/01 318 318 303 303 3,000
1999/01/29 314 314 300 300 12,000
1999/01/28 315 315 315 315 9,000
1999/01/27 314 318 314 315 10,000
1999/01/26 296 304 296 300 15,000
1999/01/25 309 309 304 304 24,000
1999/01/22 308 308 303 305 4,000
1999/01/21 310 310 300 309 11,000
1999/01/20 298 305 298 305 24,000
1999/01/19 302 302 296 296 3,000
1999/01/18 303 303 296 296 17,000
1999/01/14 302 305 302 305 9,000
1999/01/13 305 305 300 301 8,000
1999/01/12 310 310 305 305 13,000
1999/01/11 305 310 305 310 7,000
1999/01/08 305 305 300 305 10,000
1999/01/07 305 306 300 305 38,000
1999/01/06 300 305 300 305 4,000
1999/01/05 303 305 300 300 28,000
1999/01/04 302 302 301 301 5,000

このページの先頭へ