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 |
---|---|---|---|---|---|
2001/12/28 | 599 | 610 | 598 | 609 | 18,000 |
2001/12/27 | 590 | 591 | 584 | 589 | 14,000 |
2001/12/26 | 592 | 593 | 588 | 593 | 10,000 |
2001/12/25 | 592 | 597 | 590 | 590 | 30,000 |
2001/12/21 | 590 | 592 | 589 | 592 | 28,000 |
2001/12/20 | 587 | 595 | 587 | 593 | 32,000 |
2001/12/19 | 589 | 589 | 585 | 586 | 25,000 |
2001/12/18 | 589 | 597 | 580 | 589 | 25,000 |
2001/12/17 | 600 | 600 | 591 | 592 | 27,000 |
2001/12/14 | 620 | 620 | 610 | 610 | 182,000 |
2001/12/13 | 615 | 621 | 615 | 621 | 37,000 |
2001/12/12 | 600 | 616 | 600 | 614 | 58,000 |
2001/12/11 | 587 | 604 | 587 | 600 | 78,000 |
2001/12/10 | 593 | 593 | 582 | 585 | 77,000 |
2001/12/07 | 589 | 590 | 584 | 588 | 55,000 |
2001/12/06 | 581 | 590 | 571 | 590 | 29,000 |
2001/12/05 | 572 | 577 | 565 | 576 | 40,000 |
2001/12/04 | 571 | 575 | 569 | 571 | 43,000 |
2001/12/03 | 580 | 587 | 571 | 571 | 17,000 |
2001/11/30 | 570 | 572 | 570 | 570 | 10,000 |
2001/11/29 | 572 | 579 | 572 | 574 | 42,000 |
2001/11/28 | 578 | 578 | 567 | 571 | 17,000 |
2001/11/27 | 572 | 579 | 572 | 579 | 16,000 |
2001/11/26 | 573 | 576 | 570 | 572 | 24,000 |
2001/11/22 | 569 | 572 | 557 | 557 | 58,000 |
2001/11/21 | 565 | 570 | 565 | 569 | 21,000 |
2001/11/20 | 571 | 571 | 560 | 564 | 57,000 |
2001/11/19 | 570 | 571 | 567 | 569 | 32,000 |
2001/11/16 | 565 | 574 | 565 | 570 | 52,000 |
2001/11/15 | 567 | 575 | 565 | 575 | 71,000 |
2001/11/14 | 570 | 575 | 570 | 570 | 45,000 |
2001/11/13 | 560 | 577 | 560 | 571 | 102,000 |
2001/11/12 | 540 | 555 | 539 | 554 | 34,000 |
2001/11/09 | 535 | 545 | 532 | 540 | 64,000 |
2001/11/08 | 533 | 535 | 530 | 535 | 32,000 |
2001/11/07 | 549 | 549 | 531 | 532 | 58,000 |
2001/11/06 | 538 | 549 | 536 | 536 | 43,000 |
2001/11/05 | 556 | 557 | 541 | 544 | 58,000 |
2001/11/02 | 553 | 555 | 552 | 554 | 26,000 |
2001/11/01 | 551 | 555 | 550 | 550 | 55,000 |
2001/10/31 | 555 | 559 | 551 | 555 | 34,000 |
2001/10/30 | 578 | 582 | 555 | 555 | 69,000 |
2001/10/29 | 598 | 598 | 584 | 584 | 8,000 |
2001/10/26 | 603 | 603 | 595 | 599 | 37,000 |
2001/10/25 | 600 | 610 | 596 | 603 | 161,000 |
2001/10/24 | 577 | 598 | 577 | 596 | 76,000 |
2001/10/23 | 575 | 581 | 562 | 580 | 104,000 |
2001/10/22 | 565 | 574 | 564 | 574 | 17,000 |
2001/10/19 | 553 | 567 | 553 | 567 | 22,000 |
2001/10/18 | 559 | 563 | 557 | 557 | 87,000 |
2001/10/17 | 575 | 575 | 562 | 568 | 44,000 |
2001/10/16 | 575 | 575 | 563 | 575 | 35,000 |
2001/10/15 | 574 | 575 | 565 | 575 | 20,000 |
2001/10/12 | 577 | 579 | 570 | 575 | 65,000 |
2001/10/11 | 550 | 571 | 550 | 571 | 123,000 |
2001/10/10 | 549 | 573 | 545 | 551 | 150,000 |
2001/10/09 | 550 | 555 | 545 | 553 | 61,000 |
2001/10/05 | 574 | 575 | 568 | 574 | 89,000 |
2001/10/04 | 535 | 570 | 535 | 570 | 214,000 |
2001/10/03 | 530 | 530 | 522 | 528 | 234,000 |
2001/10/02 | 540 | 540 | 521 | 523 | 94,000 |
2001/10/01 | 530 | 539 | 528 | 535 | 64,000 |
2001/09/28 | 525 | 525 | 515 | 525 | 114,000 |
2001/09/27 | 540 | 541 | 520 | 525 | 132,000 |
2001/09/26 | 555 | 564 | 544 | 544 | 157,000 |
2001/09/25 | 585 | 594 | 575 | 575 | 31,000 |
2001/09/21 | 588 | 588 | 570 | 570 | 36,000 |
2001/09/20 | 585 | 590 | 576 | 590 | 84,000 |
2001/09/19 | 580 | 602 | 577 | 595 | 171,000 |
2001/09/18 | 571 | 600 | 571 | 577 | 160,000 |
2001/09/17 | 582 | 586 | 572 | 581 | 66,000 |
2001/09/14 | 600 | 609 | 592 | 609 | 43,000 |
2001/09/13 | 580 | 590 | 570 | 590 | 60,000 |
2001/09/12 | 600 | 600 | 580 | 580 | 57,000 |
2001/09/11 | 633 | 633 | 621 | 630 | 26,000 |
2001/09/10 | 635 | 635 | 625 | 634 | 44,000 |
2001/09/07 | 635 | 645 | 630 | 645 | 61,000 |
2001/09/06 | 630 | 648 | 629 | 648 | 52,000 |
2001/09/05 | 642 | 642 | 625 | 626 | 41,000 |
2001/09/04 | 638 | 642 | 635 | 642 | 162,000 |
2001/09/03 | 665 | 665 | 635 | 642 | 75,000 |
2001/08/31 | 658 | 669 | 656 | 665 | 58,000 |
2001/08/30 | 666 | 688 | 660 | 688 | 57,000 |
2001/08/29 | 710 | 714 | 680 | 686 | 77,000 |
2001/08/28 | 740 | 743 | 720 | 720 | 54,000 |
2001/08/27 | 740 | 741 | 739 | 740 | 29,000 |
2001/08/24 | 740 | 744 | 740 | 742 | 74,000 |
2001/08/23 | 741 | 749 | 740 | 740 | 28,000 |
2001/08/22 | 755 | 755 | 745 | 745 | 21,000 |
2001/08/21 | 761 | 771 | 755 | 755 | 88,000 |
2001/08/20 | 755 | 765 | 754 | 760 | 33,000 |
2001/08/17 | 754 | 754 | 753 | 753 | 7,000 |
2001/08/16 | 741 | 761 | 741 | 753 | 45,000 |
2001/08/15 | 745 | 760 | 745 | 760 | 38,000 |
2001/08/14 | 751 | 760 | 750 | 750 | 30,000 |
2001/08/13 | 770 | 770 | 750 | 767 | 29,000 |
2001/08/10 | 770 | 775 | 762 | 762 | 70,000 |
2001/08/09 | 775 | 781 | 775 | 778 | 20,000 |
2001/08/08 | 790 | 790 | 780 | 790 | 15,000 |
2001/08/07 | 777 | 790 | 777 | 790 | 65,000 |
2001/08/06 | 773 | 785 | 773 | 779 | 40,000 |
2001/08/03 | 774 | 778 | 770 | 773 | 52,000 |
2001/08/02 | 769 | 770 | 764 | 770 | 54,000 |
2001/08/01 | 750 | 770 | 750 | 767 | 79,000 |
2001/07/31 | 750 | 750 | 740 | 749 | 21,000 |
2001/07/30 | 750 | 754 | 735 | 754 | 32,000 |
2001/07/27 | 754 | 765 | 754 | 754 | 42,000 |
2001/07/26 | 765 | 765 | 750 | 758 | 32,000 |
2001/07/25 | 761 | 761 | 741 | 755 | 40,000 |
2001/07/24 | 749 | 761 | 749 | 761 | 57,000 |
2001/07/23 | 760 | 760 | 751 | 756 | 68,000 |
2001/07/19 | 761 | 770 | 760 | 760 | 35,000 |
2001/07/18 | 770 | 775 | 770 | 770 | 47,000 |
2001/07/17 | 765 | 775 | 765 | 775 | 55,000 |
2001/07/16 | 768 | 768 | 760 | 766 | 12,000 |
2001/07/13 | 777 | 777 | 769 | 769 | 71,000 |
2001/07/12 | 768 | 789 | 762 | 774 | 114,000 |
2001/07/11 | 790 | 790 | 773 | 773 | 77,000 |
2001/07/10 | 791 | 800 | 790 | 800 | 29,000 |
2001/07/09 | 796 | 796 | 783 | 791 | 39,000 |
2001/07/06 | 799 | 808 | 792 | 800 | 31,000 |
2001/07/05 | 800 | 818 | 800 | 815 | 71,000 |
2001/07/04 | 820 | 820 | 790 | 795 | 54,000 |
2001/07/03 | 815 | 828 | 815 | 824 | 76,000 |
2001/07/02 | 812 | 814 | 802 | 812 | 116,000 |
2001/06/29 | 800 | 805 | 780 | 802 | 105,000 |
2001/06/28 | 807 | 807 | 784 | 790 | 27,000 |
2001/06/27 | 807 | 808 | 800 | 808 | 31,000 |
2001/06/26 | 794 | 809 | 794 | 808 | 59,000 |
2001/06/25 | 794 | 799 | 794 | 794 | 16,000 |
2001/06/22 | 780 | 785 | 774 | 785 | 22,000 |
2001/06/21 | 755 | 780 | 755 | 770 | 62,000 |
2001/06/20 | 752 | 765 | 752 | 760 | 56,000 |
2001/06/19 | 765 | 772 | 751 | 752 | 50,000 |
2001/06/18 | 771 | 780 | 770 | 779 | 60,000 |
2001/06/15 | 789 | 789 | 773 | 780 | 55,000 |
2001/06/14 | 789 | 790 | 780 | 790 | 52,000 |
2001/06/13 | 779 | 790 | 777 | 789 | 46,000 |
2001/06/12 | 785 | 790 | 781 | 781 | 84,000 |
2001/06/11 | 808 | 808 | 780 | 785 | 89,000 |
2001/06/08 | 795 | 809 | 785 | 809 | 103,000 |
2001/06/07 | 782 | 799 | 771 | 799 | 42,000 |
2001/06/06 | 785 | 790 | 784 | 785 | 84,000 |
2001/06/05 | 800 | 800 | 780 | 784 | 29,000 |
2001/06/04 | 807 | 807 | 787 | 790 | 51,000 |
2001/06/01 | 776 | 790 | 770 | 790 | 104,000 |
2001/05/31 | 780 | 783 | 772 | 775 | 87,000 |
2001/05/30 | 790 | 793 | 785 | 785 | 64,000 |
2001/05/29 | 800 | 804 | 793 | 793 | 30,000 |
2001/05/28 | 804 | 804 | 796 | 800 | 38,000 |
2001/05/25 | 819 | 819 | 806 | 810 | 64,000 |
2001/05/24 | 790 | 812 | 790 | 810 | 147,000 |
2001/05/23 | 790 | 796 | 788 | 790 | 37,000 |
2001/05/22 | 790 | 795 | 790 | 790 | 86,000 |
2001/05/21 | 785 | 793 | 785 | 788 | 84,000 |
2001/05/18 | 780 | 804 | 780 | 795 | 374,000 |
2001/05/17 | 850 | 870 | 760 | 770 | 882,000 |
2001/05/16 | 816 | 830 | 816 | 830 | 73,000 |
2001/05/15 | 810 | 825 | 806 | 816 | 37,000 |
2001/05/14 | 825 | 825 | 810 | 813 | 72,000 |
2001/05/11 | 833 | 840 | 825 | 825 | 93,000 |
2001/05/10 | 818 | 830 | 818 | 829 | 55,000 |
2001/05/09 | 852 | 852 | 827 | 838 | 114,000 |
2001/05/08 | 857 | 860 | 848 | 857 | 218,000 |
2001/05/07 | 850 | 850 | 838 | 847 | 99,000 |
2001/05/02 | 830 | 855 | 830 | 850 | 474,000 |
2001/05/01 | 810 | 830 | 810 | 825 | 126,000 |
2001/04/27 | 825 | 830 | 799 | 800 | 170,000 |
2001/04/26 | 839 | 840 | 822 | 825 | 79,000 |
2001/04/25 | 815 | 849 | 814 | 845 | 229,000 |
2001/04/24 | 818 | 825 | 808 | 824 | 64,000 |
2001/04/23 | 825 | 833 | 821 | 825 | 192,000 |
2001/04/20 | 800 | 835 | 800 | 824 | 439,000 |
2001/04/19 | 821 | 825 | 793 | 797 | 292,000 |
2001/04/18 | 780 | 825 | 774 | 821 | 840,000 |
2001/04/17 | 742 | 765 | 740 | 765 | 125,000 |
2001/04/16 | 749 | 755 | 740 | 743 | 58,000 |
2001/04/13 | 730 | 749 | 726 | 749 | 81,000 |
2001/04/12 | 738 | 738 | 720 | 735 | 77,000 |
2001/04/11 | 720 | 735 | 716 | 735 | 99,000 |
2001/04/10 | 720 | 730 | 715 | 725 | 58,000 |
2001/04/09 | 743 | 749 | 724 | 730 | 89,000 |
2001/04/06 | 780 | 780 | 738 | 749 | 234,000 |
2001/04/05 | 725 | 765 | 725 | 750 | 706,000 |
2001/04/04 | 652 | 681 | 650 | 675 | 160,000 |
2001/04/03 | 650 | 671 | 650 | 666 | 48,000 |
2001/04/02 | 670 | 670 | 641 | 641 | 85,000 |
2001/03/30 | 671 | 689 | 670 | 670 | 79,000 |
2001/03/29 | 670 | 681 | 658 | 671 | 207,000 |
2001/03/28 | 685 | 685 | 677 | 677 | 49,000 |
2001/03/27 | 675 | 695 | 670 | 680 | 294,000 |
2001/03/26 | 652 | 670 | 647 | 670 | 140,000 |
2001/03/23 | 629 | 649 | 629 | 647 | 38,000 |
2001/03/22 | 650 | 660 | 649 | 649 | 202,000 |
2001/03/21 | 620 | 650 | 620 | 650 | 65,000 |
2001/03/19 | 620 | 637 | 620 | 622 | 50,000 |
2001/03/16 | 620 | 630 | 620 | 620 | 36,000 |
2001/03/15 | 612 | 620 | 608 | 620 | 85,000 |
2001/03/14 | 620 | 626 | 620 | 625 | 74,000 |
2001/03/13 | 606 | 624 | 602 | 624 | 84,000 |
2001/03/12 | 644 | 649 | 635 | 646 | 65,000 |
2001/03/09 | 640 | 650 | 635 | 648 | 146,000 |
2001/03/08 | 631 | 650 | 631 | 636 | 31,000 |
2001/03/07 | 654 | 660 | 636 | 650 | 122,000 |
2001/03/06 | 620 | 654 | 620 | 654 | 67,000 |
2001/03/05 | 620 | 625 | 615 | 618 | 49,000 |
2001/03/02 | 627 | 627 | 624 | 626 | 99,000 |
2001/03/01 | 626 | 632 | 625 | 625 | 105,000 |
2001/02/28 | 647 | 647 | 624 | 624 | 180,000 |
2001/02/27 | 650 | 651 | 646 | 649 | 115,000 |
2001/02/26 | 660 | 660 | 647 | 647 | 69,000 |
2001/02/23 | 650 | 655 | 643 | 655 | 57,000 |
2001/02/22 | 649 | 662 | 644 | 649 | 127,000 |
2001/02/21 | 635 | 677 | 628 | 669 | 489,000 |
2001/02/20 | 630 | 630 | 628 | 630 | 68,000 |
2001/02/19 | 609 | 630 | 608 | 630 | 74,000 |
2001/02/16 | 617 | 617 | 610 | 610 | 32,000 |
2001/02/15 | 619 | 619 | 608 | 611 | 20,000 |
2001/02/14 | 602 | 620 | 602 | 618 | 64,000 |
2001/02/13 | 617 | 617 | 608 | 610 | 54,000 |
2001/02/09 | 614 | 623 | 614 | 617 | 69,000 |
2001/02/08 | 643 | 643 | 613 | 624 | 294,000 |
2001/02/07 | 587 | 630 | 587 | 623 | 644,000 |
2001/02/06 | 575 | 575 | 567 | 567 | 82,000 |
2001/02/05 | 575 | 575 | 570 | 570 | 34,000 |
2001/02/02 | 591 | 591 | 570 | 574 | 81,000 |
2001/02/01 | 581 | 590 | 581 | 590 | 27,000 |
2001/01/31 | 583 | 587 | 580 | 587 | 26,000 |
2001/01/30 | 589 | 589 | 580 | 581 | 23,000 |
2001/01/29 | 585 | 590 | 584 | 584 | 35,000 |
2001/01/26 | 593 | 595 | 572 | 575 | 94,000 |
2001/01/25 | 611 | 611 | 599 | 599 | 86,000 |
2001/01/24 | 592 | 594 | 588 | 591 | 60,000 |
2001/01/23 | 599 | 599 | 585 | 591 | 49,000 |
2001/01/22 | 600 | 605 | 592 | 593 | 34,000 |
2001/01/19 | 598 | 625 | 598 | 607 | 126,000 |
2001/01/18 | 559 | 598 | 559 | 598 | 125,000 |
2001/01/17 | 568 | 570 | 551 | 551 | 28,000 |
2001/01/16 | 568 | 572 | 564 | 567 | 37,000 |
2001/01/15 | 574 | 574 | 562 | 562 | 22,000 |
2001/01/12 | 544 | 564 | 544 | 564 | 72,000 |
2001/01/11 | 539 | 554 | 520 | 554 | 168,000 |
2001/01/10 | 540 | 548 | 530 | 545 | 98,000 |
2001/01/09 | 556 | 556 | 521 | 530 | 74,000 |
2001/01/05 | 567 | 567 | 555 | 561 | 72,000 |
2001/01/04 | 582 | 583 | 575 | 578 | 78,000 |