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 |