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 |
---|---|---|---|---|---|
2000/12/29 | 579 | 579 | 572 | 573 | 13,000 |
2000/12/28 | 578 | 578 | 572 | 573 | 80,000 |
2000/12/27 | 572 | 572 | 566 | 568 | 43,000 |
2000/12/26 | 577 | 577 | 573 | 574 | 29,000 |
2000/12/25 | 578 | 578 | 566 | 577 | 38,000 |
2000/12/22 | 571 | 571 | 560 | 564 | 79,000 |
2000/12/21 | 584 | 585 | 580 | 583 | 202,000 |
2000/12/20 | 600 | 600 | 580 | 589 | 194,000 |
2000/12/19 | 610 | 610 | 604 | 604 | 189,000 |
2000/12/18 | 610 | 610 | 605 | 608 | 66,000 |
2000/12/15 | 617 | 617 | 603 | 611 | 112,000 |
2000/12/14 | 640 | 640 | 615 | 619 | 133,000 |
2000/12/13 | 641 | 642 | 631 | 637 | 359,000 |
2000/12/12 | 645 | 646 | 640 | 641 | 57,000 |
2000/12/11 | 645 | 645 | 641 | 644 | 92,000 |
2000/12/08 | 642 | 642 | 625 | 630 | 158,000 |
2000/12/07 | 642 | 642 | 627 | 635 | 48,000 |
2000/12/06 | 655 | 657 | 635 | 635 | 142,000 |
2000/12/05 | 645 | 656 | 645 | 647 | 244,000 |
2000/12/04 | 646 | 650 | 637 | 637 | 85,000 |
2000/12/01 | 616 | 649 | 613 | 636 | 106,000 |
2000/11/30 | 622 | 630 | 621 | 630 | 45,000 |
2000/11/29 | 628 | 631 | 620 | 629 | 21,000 |
2000/11/28 | 634 | 635 | 624 | 631 | 22,000 |
2000/11/27 | 620 | 639 | 620 | 635 | 58,000 |
2000/11/24 | 615 | 620 | 611 | 620 | 29,000 |
2000/11/22 | 622 | 624 | 613 | 615 | 33,000 |
2000/11/21 | 629 | 631 | 618 | 631 | 55,000 |
2000/11/20 | 635 | 640 | 615 | 639 | 62,000 |
2000/11/17 | 649 | 649 | 635 | 641 | 75,000 |
2000/11/16 | 653 | 660 | 640 | 654 | 174,000 |
2000/11/15 | 651 | 655 | 636 | 643 | 221,000 |
2000/11/14 | 624 | 649 | 622 | 644 | 266,000 |
2000/11/13 | 625 | 627 | 610 | 625 | 223,000 |
2000/11/10 | 590 | 595 | 582 | 585 | 19,000 |
2000/11/09 | 596 | 596 | 586 | 590 | 62,000 |
2000/11/08 | 605 | 605 | 594 | 596 | 86,000 |
2000/11/07 | 605 | 610 | 600 | 605 | 62,000 |
2000/11/06 | 570 | 620 | 570 | 620 | 217,000 |
2000/11/02 | 570 | 574 | 561 | 569 | 47,000 |
2000/11/01 | 573 | 574 | 566 | 570 | 22,000 |
2000/10/31 | 575 | 577 | 560 | 573 | 41,000 |
2000/10/30 | 566 | 580 | 559 | 577 | 46,000 |
2000/10/27 | 561 | 565 | 559 | 560 | 36,000 |
2000/10/26 | 560 | 560 | 550 | 558 | 33,000 |
2000/10/25 | 568 | 570 | 565 | 570 | 32,000 |
2000/10/24 | 577 | 577 | 567 | 567 | 26,000 |
2000/10/23 | 585 | 585 | 576 | 576 | 22,000 |
2000/10/20 | 577 | 580 | 570 | 571 | 39,000 |
2000/10/19 | 552 | 570 | 552 | 570 | 71,000 |
2000/10/18 | 568 | 568 | 552 | 560 | 60,000 |
2000/10/17 | 594 | 594 | 570 | 570 | 17,000 |
2000/10/16 | 595 | 600 | 587 | 594 | 36,000 |
2000/10/13 | 559 | 582 | 551 | 577 | 107,000 |
2000/10/12 | 579 | 594 | 571 | 578 | 46,000 |
2000/10/11 | 601 | 601 | 576 | 589 | 204,000 |
2000/10/10 | 620 | 620 | 610 | 611 | 51,000 |
2000/10/06 | 626 | 626 | 620 | 625 | 83,000 |
2000/10/05 | 635 | 635 | 624 | 625 | 46,000 |
2000/10/04 | 630 | 635 | 626 | 635 | 42,000 |
2000/10/03 | 631 | 636 | 627 | 636 | 56,000 |
2000/10/02 | 621 | 635 | 620 | 635 | 46,000 |
2000/09/29 | 649 | 649 | 630 | 630 | 53,000 |
2000/09/28 | 655 | 655 | 631 | 631 | 27,000 |
2000/09/27 | 636 | 636 | 626 | 635 | 74,000 |
2000/09/26 | 653 | 670 | 638 | 638 | 41,000 |
2000/09/25 | 660 | 663 | 648 | 648 | 23,000 |
2000/09/22 | 650 | 650 | 631 | 636 | 54,000 |
2000/09/21 | 640 | 660 | 640 | 650 | 48,000 |
2000/09/20 | 650 | 663 | 649 | 663 | 95,000 |
2000/09/19 | 637 | 643 | 631 | 643 | 47,000 |
2000/09/18 | 641 | 650 | 630 | 640 | 59,000 |
2000/09/14 | 630 | 650 | 630 | 641 | 57,000 |
2000/09/13 | 630 | 645 | 621 | 631 | 89,000 |
2000/09/12 | 649 | 649 | 630 | 630 | 119,000 |
2000/09/11 | 655 | 675 | 650 | 650 | 18,000 |
2000/09/08 | 652 | 680 | 652 | 660 | 104,000 |
2000/09/07 | 650 | 661 | 650 | 660 | 112,000 |
2000/09/06 | 647 | 654 | 647 | 647 | 34,000 |
2000/09/05 | 662 | 662 | 647 | 647 | 42,000 |
2000/09/04 | 659 | 661 | 649 | 652 | 65,000 |
2000/09/01 | 666 | 666 | 650 | 660 | 84,000 |
2000/08/31 | 660 | 663 | 650 | 650 | 35,000 |
2000/08/30 | 677 | 677 | 660 | 660 | 111,000 |
2000/08/29 | 686 | 695 | 677 | 677 | 117,000 |
2000/08/28 | 690 | 695 | 686 | 686 | 72,000 |
2000/08/25 | 684 | 687 | 670 | 682 | 184,000 |
2000/08/24 | 673 | 680 | 668 | 674 | 107,000 |
2000/08/23 | 685 | 685 | 667 | 670 | 61,000 |
2000/08/22 | 684 | 685 | 679 | 685 | 33,000 |
2000/08/21 | 700 | 700 | 685 | 687 | 33,000 |
2000/08/18 | 681 | 697 | 680 | 690 | 23,000 |
2000/08/17 | 703 | 703 | 681 | 681 | 31,000 |
2000/08/16 | 698 | 708 | 696 | 700 | 56,000 |
2000/08/15 | 687 | 701 | 685 | 698 | 116,000 |
2000/08/14 | 655 | 710 | 655 | 685 | 276,000 |
2000/08/11 | 631 | 645 | 631 | 645 | 38,000 |
2000/08/10 | 630 | 640 | 630 | 631 | 130,000 |
2000/08/09 | 648 | 650 | 634 | 640 | 51,000 |
2000/08/08 | 656 | 656 | 644 | 647 | 61,000 |
2000/08/07 | 632 | 649 | 632 | 644 | 26,000 |
2000/08/04 | 645 | 645 | 634 | 635 | 54,000 |
2000/08/03 | 658 | 660 | 637 | 640 | 89,000 |
2000/08/02 | 631 | 650 | 631 | 650 | 53,000 |
2000/08/01 | 635 | 645 | 629 | 631 | 137,000 |
2000/07/31 | 620 | 635 | 608 | 625 | 159,000 |
2000/07/28 | 662 | 662 | 621 | 630 | 391,000 |
2000/07/27 | 680 | 680 | 630 | 655 | 247,000 |
2000/07/26 | 688 | 690 | 682 | 690 | 74,000 |
2000/07/25 | 665 | 682 | 665 | 680 | 241,000 |
2000/07/24 | 749 | 749 | 680 | 685 | 374,000 |
2000/07/21 | 780 | 780 | 750 | 750 | 68,000 |
2000/07/19 | 723 | 769 | 723 | 765 | 189,000 |
2000/07/18 | 795 | 800 | 746 | 753 | 137,000 |
2000/07/17 | 805 | 806 | 780 | 795 | 143,000 |
2000/07/14 | 800 | 815 | 793 | 805 | 147,000 |
2000/07/13 | 818 | 818 | 798 | 806 | 137,000 |
2000/07/12 | 853 | 853 | 820 | 838 | 295,000 |
2000/07/11 | 860 | 898 | 846 | 863 | 1,294,000 |
2000/07/10 | 819 | 859 | 810 | 859 | 956,000 |
2000/07/07 | 791 | 810 | 790 | 809 | 355,000 |
2000/07/06 | 789 | 789 | 765 | 781 | 110,000 |
2000/07/05 | 789 | 790 | 779 | 790 | 100,000 |
2000/07/04 | 810 | 810 | 777 | 799 | 211,000 |
2000/07/03 | 821 | 825 | 790 | 803 | 446,000 |
2000/06/30 | 799 | 820 | 789 | 812 | 1,985,000 |
2000/06/29 | 749 | 790 | 747 | 789 | 1,000,000 |
2000/06/28 | 715 | 753 | 715 | 745 | 645,000 |
2000/06/27 | 699 | 720 | 692 | 699 | 251,000 |
2000/06/26 | 701 | 705 | 688 | 690 | 142,000 |
2000/06/23 | 690 | 699 | 685 | 691 | 133,000 |
2000/06/22 | 696 | 700 | 687 | 691 | 190,000 |
2000/06/21 | 700 | 703 | 690 | 690 | 222,000 |
2000/06/20 | 700 | 704 | 688 | 698 | 354,000 |
2000/06/19 | 730 | 731 | 692 | 697 | 488,000 |
2000/06/16 | 740 | 745 | 732 | 735 | 166,000 |
2000/06/15 | 747 | 755 | 744 | 744 | 257,000 |
2000/06/14 | 770 | 775 | 740 | 742 | 511,000 |
2000/06/13 | 745 | 775 | 744 | 756 | 1,242,000 |
2000/06/12 | 725 | 745 | 723 | 735 | 455,000 |
2000/06/09 | 735 | 737 | 713 | 715 | 319,000 |
2000/06/08 | 723 | 757 | 720 | 720 | 789,000 |
2000/06/07 | 719 | 720 | 711 | 720 | 326,000 |
2000/06/06 | 748 | 749 | 709 | 728 | 784,000 |
2000/06/05 | 707 | 739 | 700 | 739 | 1,543,000 |
2000/06/02 | 635 | 687 | 630 | 687 | 1,420,000 |
2000/06/01 | 629 | 633 | 616 | 630 | 192,000 |
2000/05/31 | 623 | 630 | 610 | 629 | 242,000 |
2000/05/30 | 630 | 631 | 606 | 610 | 103,000 |
2000/05/29 | 639 | 639 | 620 | 635 | 98,000 |
2000/05/26 | 606 | 640 | 592 | 630 | 456,000 |
2000/05/25 | 620 | 624 | 606 | 606 | 341,000 |
2000/05/24 | 600 | 605 | 590 | 605 | 194,000 |
2000/05/23 | 602 | 615 | 592 | 608 | 286,000 |
2000/05/22 | 625 | 630 | 590 | 600 | 401,000 |
2000/05/19 | 630 | 651 | 622 | 640 | 834,000 |
2000/05/18 | 626 | 680 | 616 | 650 | 1,606,000 |
2000/05/17 | 607 | 655 | 603 | 645 | 2,054,000 |
2000/05/16 | 580 | 610 | 572 | 603 | 1,375,000 |
2000/05/15 | 571 | 571 | 558 | 571 | 1,162,000 |
2000/05/12 | 484 | 504 | 484 | 491 | 37,000 |
2000/05/11 | 483 | 484 | 475 | 484 | 56,000 |
2000/05/10 | 476 | 484 | 465 | 484 | 29,000 |
2000/05/09 | 480 | 481 | 474 | 475 | 23,000 |
2000/05/08 | 481 | 489 | 481 | 488 | 24,000 |
2000/05/02 | 461 | 475 | 461 | 475 | 34,000 |
2000/05/01 | 452 | 463 | 451 | 460 | 82,000 |
2000/04/28 | 461 | 470 | 447 | 465 | 69,000 |
2000/04/27 | 470 | 476 | 461 | 461 | 34,000 |
2000/04/26 | 477 | 480 | 470 | 471 | 75,000 |
2000/04/25 | 495 | 495 | 480 | 482 | 52,000 |
2000/04/24 | 500 | 500 | 490 | 490 | 48,000 |
2000/04/21 | 503 | 510 | 503 | 505 | 25,000 |
2000/04/20 | 482 | 505 | 482 | 500 | 60,000 |
2000/04/19 | 490 | 500 | 480 | 482 | 81,000 |
2000/04/18 | 488 | 488 | 471 | 480 | 93,000 |
2000/04/17 | 485 | 485 | 460 | 460 | 89,000 |
2000/04/14 | 515 | 520 | 510 | 520 | 66,000 |
2000/04/13 | 507 | 516 | 507 | 516 | 61,000 |
2000/04/12 | 511 | 513 | 501 | 512 | 56,000 |
2000/04/11 | 528 | 531 | 527 | 528 | 25,000 |
2000/04/10 | 510 | 528 | 510 | 528 | 47,000 |
2000/04/07 | 510 | 515 | 501 | 515 | 42,000 |
2000/04/06 | 520 | 520 | 510 | 510 | 58,000 |
2000/04/05 | 530 | 530 | 520 | 524 | 58,000 |
2000/04/04 | 535 | 535 | 525 | 534 | 54,000 |
2000/04/03 | 533 | 540 | 526 | 526 | 108,000 |
2000/03/31 | 545 | 545 | 525 | 533 | 55,000 |
2000/03/30 | 534 | 550 | 526 | 536 | 108,000 |
2000/03/29 | 533 | 533 | 517 | 529 | 67,000 |
2000/03/28 | 532 | 535 | 520 | 520 | 41,000 |
2000/03/27 | 525 | 535 | 515 | 524 | 57,000 |
2000/03/24 | 519 | 524 | 510 | 515 | 53,000 |
2000/03/23 | 520 | 523 | 515 | 516 | 95,000 |
2000/03/22 | 520 | 520 | 513 | 515 | 46,000 |
2000/03/21 | 533 | 533 | 510 | 513 | 75,000 |
2000/03/17 | 537 | 537 | 525 | 534 | 179,000 |
2000/03/16 | 510 | 520 | 500 | 520 | 47,000 |
2000/03/15 | 500 | 514 | 497 | 514 | 61,000 |
2000/03/14 | 506 | 516 | 500 | 500 | 111,000 |
2000/03/13 | 538 | 538 | 506 | 506 | 148,000 |
2000/03/10 | 519 | 530 | 518 | 518 | 133,000 |
2000/03/09 | 520 | 523 | 511 | 516 | 111,000 |
2000/03/08 | 526 | 529 | 505 | 520 | 204,000 |
2000/03/07 | 583 | 583 | 526 | 530 | 297,000 |
2000/03/06 | 580 | 595 | 569 | 579 | 892,000 |
2000/03/03 | 569 | 579 | 540 | 568 | 497,000 |
2000/03/02 | 579 | 586 | 552 | 559 | 503,000 |
2000/03/01 | 512 | 580 | 506 | 569 | 648,000 |
2000/02/29 | 533 | 534 | 500 | 512 | 169,000 |
2000/02/28 | 525 | 538 | 525 | 531 | 186,000 |
2000/02/25 | 510 | 532 | 509 | 525 | 217,000 |
2000/02/24 | 498 | 510 | 488 | 500 | 52,000 |
2000/02/23 | 505 | 505 | 495 | 500 | 23,000 |
2000/02/22 | 510 | 510 | 500 | 505 | 48,000 |
2000/02/21 | 495 | 510 | 490 | 510 | 50,000 |
2000/02/18 | 517 | 517 | 495 | 495 | 71,000 |
2000/02/17 | 509 | 518 | 500 | 517 | 179,000 |
2000/02/16 | 500 | 503 | 479 | 498 | 81,000 |
2000/02/15 | 527 | 540 | 510 | 510 | 157,000 |
2000/02/14 | 520 | 533 | 520 | 526 | 110,000 |
2000/02/10 | 559 | 559 | 530 | 530 | 329,000 |
2000/02/09 | 519 | 560 | 506 | 549 | 477,000 |
2000/02/08 | 510 | 523 | 508 | 510 | 129,000 |
2000/02/07 | 512 | 520 | 501 | 510 | 76,000 |
2000/02/04 | 532 | 535 | 510 | 515 | 197,000 |
2000/02/03 | 515 | 545 | 510 | 522 | 297,000 |
2000/02/02 | 480 | 520 | 480 | 510 | 216,000 |
2000/02/01 | 490 | 499 | 478 | 479 | 36,000 |
2000/01/31 | 478 | 483 | 468 | 480 | 68,000 |
2000/01/28 | 490 | 495 | 480 | 489 | 67,000 |
2000/01/27 | 505 | 505 | 495 | 496 | 64,000 |
2000/01/26 | 492 | 509 | 492 | 505 | 44,000 |
2000/01/25 | 510 | 511 | 490 | 501 | 72,000 |
2000/01/24 | 506 | 510 | 495 | 510 | 46,000 |
2000/01/21 | 502 | 505 | 485 | 498 | 156,000 |
2000/01/20 | 518 | 519 | 502 | 502 | 137,000 |
2000/01/19 | 550 | 565 | 520 | 521 | 562,000 |
2000/01/18 | 520 | 547 | 505 | 547 | 765,000 |
2000/01/17 | 494 | 520 | 489 | 510 | 333,000 |
2000/01/14 | 456 | 480 | 450 | 474 | 198,000 |
2000/01/13 | 430 | 455 | 430 | 441 | 102,000 |
2000/01/12 | 429 | 440 | 424 | 430 | 83,000 |
2000/01/11 | 435 | 448 | 422 | 434 | 91,000 |
2000/01/07 | 431 | 434 | 431 | 431 | 45,000 |
2000/01/06 | 421 | 425 | 416 | 421 | 23,000 |
2000/01/05 | 433 | 433 | 410 | 415 | 75,000 |
2000/01/04 | 441 | 441 | 430 | 433 | 32,000 |