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
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

このページの先頭へ