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 |
---|---|---|---|---|---|
2002/12/30 | 474 | 475 | 469 | 469 | 12,000 |
2002/12/27 | 462 | 479 | 462 | 474 | 36,000 |
2002/12/26 | 449 | 460 | 449 | 460 | 23,000 |
2002/12/25 | 441 | 448 | 441 | 448 | 14,000 |
2002/12/24 | 439 | 441 | 436 | 441 | 27,000 |
2002/12/20 | 436 | 444 | 436 | 444 | 81,000 |
2002/12/19 | 430 | 436 | 425 | 435 | 51,000 |
2002/12/18 | 435 | 436 | 435 | 436 | 17,000 |
2002/12/17 | 435 | 436 | 435 | 436 | 37,000 |
2002/12/16 | 436 | 437 | 435 | 437 | 24,000 |
2002/12/13 | 443 | 443 | 433 | 441 | 165,000 |
2002/12/12 | 437 | 437 | 426 | 428 | 63,000 |
2002/12/11 | 436 | 437 | 428 | 428 | 36,000 |
2002/12/10 | 437 | 440 | 431 | 436 | 13,000 |
2002/12/09 | 435 | 436 | 429 | 436 | 28,000 |
2002/12/06 | 439 | 439 | 433 | 436 | 58,000 |
2002/12/05 | 442 | 442 | 431 | 436 | 41,000 |
2002/12/04 | 428 | 447 | 428 | 442 | 67,000 |
2002/12/03 | 441 | 441 | 431 | 434 | 50,000 |
2002/12/02 | 431 | 431 | 425 | 431 | 28,000 |
2002/11/29 | 441 | 445 | 425 | 425 | 83,000 |
2002/11/28 | 434 | 449 | 433 | 446 | 71,000 |
2002/11/27 | 428 | 435 | 425 | 429 | 86,000 |
2002/11/26 | 451 | 452 | 429 | 429 | 43,000 |
2002/11/25 | 443 | 450 | 443 | 450 | 58,000 |
2002/11/22 | 446 | 446 | 431 | 443 | 46,000 |
2002/11/21 | 420 | 446 | 420 | 446 | 35,000 |
2002/11/20 | 410 | 435 | 410 | 425 | 43,000 |
2002/11/19 | 420 | 426 | 405 | 405 | 126,000 |
2002/11/18 | 444 | 446 | 439 | 446 | 107,000 |
2002/11/15 | 445 | 445 | 432 | 439 | 33,000 |
2002/11/14 | 450 | 450 | 435 | 440 | 60,000 |
2002/11/13 | 480 | 480 | 479 | 480 | 4,000 |
2002/11/12 | 475 | 487 | 472 | 481 | 21,000 |
2002/11/11 | 494 | 495 | 484 | 484 | 119,000 |
2002/11/08 | 495 | 496 | 492 | 494 | 50,000 |
2002/11/07 | 494 | 495 | 493 | 495 | 53,000 |
2002/11/06 | 495 | 495 | 494 | 494 | 45,000 |
2002/11/05 | 495 | 495 | 490 | 495 | 31,000 |
2002/11/01 | 485 | 494 | 485 | 494 | 11,000 |
2002/10/31 | 495 | 495 | 490 | 495 | 48,000 |
2002/10/30 | 492 | 494 | 490 | 494 | 13,000 |
2002/10/29 | 494 | 494 | 486 | 487 | 14,000 |
2002/10/28 | 495 | 495 | 494 | 495 | 80,000 |
2002/10/25 | 489 | 495 | 488 | 494 | 41,000 |
2002/10/24 | 485 | 485 | 484 | 484 | 13,000 |
2002/10/23 | 485 | 489 | 483 | 485 | 40,000 |
2002/10/22 | 490 | 490 | 484 | 485 | 22,000 |
2002/10/21 | 482 | 492 | 482 | 491 | 52,000 |
2002/10/18 | 502 | 502 | 489 | 490 | 39,000 |
2002/10/17 | 499 | 504 | 499 | 502 | 31,000 |
2002/10/16 | 500 | 500 | 489 | 498 | 27,000 |
2002/10/15 | 497 | 497 | 488 | 494 | 31,000 |
2002/10/11 | 483 | 489 | 483 | 487 | 32,000 |
2002/10/10 | 485 | 485 | 478 | 485 | 107,000 |
2002/10/09 | 486 | 488 | 483 | 485 | 12,000 |
2002/10/08 | 488 | 499 | 482 | 485 | 110,000 |
2002/10/07 | 489 | 490 | 480 | 485 | 132,000 |
2002/10/04 | 489 | 494 | 487 | 494 | 42,000 |
2002/10/03 | 489 | 495 | 487 | 490 | 45,000 |
2002/10/02 | 494 | 494 | 488 | 489 | 22,000 |
2002/10/01 | 486 | 489 | 485 | 487 | 64,000 |
2002/09/30 | 503 | 507 | 487 | 487 | 40,000 |
2002/09/27 | 500 | 515 | 499 | 511 | 49,000 |
2002/09/26 | 486 | 493 | 486 | 487 | 48,000 |
2002/09/25 | 484 | 486 | 481 | 486 | 19,000 |
2002/09/24 | 488 | 488 | 470 | 484 | 41,000 |
2002/09/20 | 484 | 485 | 472 | 480 | 33,000 |
2002/09/19 | 485 | 488 | 472 | 484 | 58,000 |
2002/09/18 | 470 | 470 | 462 | 470 | 103,000 |
2002/09/17 | 466 | 468 | 455 | 466 | 43,000 |
2002/09/13 | 469 | 469 | 456 | 456 | 66,000 |
2002/09/12 | 460 | 461 | 458 | 460 | 19,000 |
2002/09/11 | 468 | 468 | 454 | 457 | 20,000 |
2002/09/10 | 450 | 464 | 450 | 461 | 34,000 |
2002/09/09 | 443 | 447 | 443 | 445 | 16,000 |
2002/09/06 | 441 | 443 | 440 | 443 | 14,000 |
2002/09/05 | 438 | 448 | 434 | 448 | 35,000 |
2002/09/04 | 457 | 457 | 440 | 444 | 25,000 |
2002/09/03 | 469 | 469 | 454 | 459 | 24,000 |
2002/09/02 | 470 | 470 | 460 | 464 | 24,000 |
2002/08/30 | 476 | 476 | 469 | 470 | 26,000 |
2002/08/29 | 479 | 484 | 471 | 471 | 30,000 |
2002/08/28 | 494 | 494 | 478 | 484 | 40,000 |
2002/08/27 | 489 | 492 | 485 | 489 | 35,000 |
2002/08/26 | 479 | 485 | 479 | 485 | 32,000 |
2002/08/23 | 481 | 481 | 477 | 478 | 21,000 |
2002/08/22 | 475 | 475 | 468 | 471 | 40,000 |
2002/08/21 | 478 | 478 | 470 | 470 | 39,000 |
2002/08/20 | 483 | 483 | 473 | 478 | 50,000 |
2002/08/19 | 487 | 489 | 470 | 482 | 65,000 |
2002/08/16 | 484 | 489 | 484 | 489 | 29,000 |
2002/08/15 | 480 | 483 | 480 | 483 | 13,000 |
2002/08/14 | 482 | 484 | 474 | 479 | 24,000 |
2002/08/13 | 489 | 490 | 480 | 482 | 42,000 |
2002/08/12 | 510 | 510 | 491 | 491 | 45,000 |
2002/08/09 | 514 | 514 | 505 | 505 | 28,000 |
2002/08/08 | 494 | 502 | 493 | 499 | 20,000 |
2002/08/07 | 492 | 493 | 490 | 490 | 4,000 |
2002/08/06 | 490 | 490 | 487 | 487 | 3,000 |
2002/08/05 | 511 | 511 | 500 | 500 | 7,000 |
2002/08/02 | 495 | 520 | 486 | 505 | 43,000 |
2002/08/01 | 507 | 507 | 498 | 503 | 11,000 |
2002/07/31 | 509 | 513 | 507 | 507 | 35,000 |
2002/07/30 | 519 | 520 | 508 | 508 | 58,000 |
2002/07/29 | 507 | 510 | 503 | 510 | 79,000 |
2002/07/26 | 502 | 504 | 485 | 504 | 57,000 |
2002/07/25 | 503 | 504 | 498 | 500 | 52,000 |
2002/07/24 | 504 | 504 | 497 | 497 | 29,000 |
2002/07/23 | 497 | 504 | 497 | 504 | 23,000 |
2002/07/22 | 501 | 520 | 501 | 503 | 28,000 |
2002/07/19 | 517 | 520 | 511 | 511 | 74,000 |
2002/07/18 | 525 | 525 | 515 | 516 | 65,000 |
2002/07/17 | 520 | 524 | 515 | 524 | 117,000 |
2002/07/16 | 520 | 530 | 518 | 525 | 160,000 |
2002/07/15 | 549 | 549 | 535 | 535 | 29,000 |
2002/07/12 | 557 | 562 | 551 | 551 | 24,000 |
2002/07/11 | 565 | 566 | 557 | 557 | 13,000 |
2002/07/10 | 567 | 575 | 565 | 575 | 26,000 |
2002/07/09 | 558 | 574 | 558 | 574 | 16,000 |
2002/07/08 | 575 | 575 | 562 | 568 | 16,000 |
2002/07/05 | 548 | 575 | 548 | 568 | 35,000 |
2002/07/04 | 571 | 581 | 560 | 568 | 52,000 |
2002/07/03 | 560 | 577 | 556 | 575 | 53,000 |
2002/07/02 | 564 | 566 | 560 | 560 | 38,000 |
2002/07/01 | 564 | 566 | 564 | 566 | 9,000 |
2002/06/28 | 555 | 560 | 552 | 555 | 36,000 |
2002/06/27 | 559 | 562 | 551 | 558 | 25,000 |
2002/06/26 | 551 | 552 | 550 | 551 | 24,000 |
2002/06/25 | 555 | 560 | 555 | 556 | 18,000 |
2002/06/24 | 550 | 560 | 548 | 555 | 27,000 |
2002/06/21 | 541 | 551 | 540 | 550 | 24,000 |
2002/06/20 | 555 | 555 | 539 | 541 | 38,000 |
2002/06/19 | 548 | 551 | 543 | 546 | 51,000 |
2002/06/18 | 549 | 560 | 540 | 553 | 56,000 |
2002/06/17 | 572 | 572 | 552 | 559 | 64,000 |
2002/06/14 | 565 | 575 | 565 | 572 | 172,000 |
2002/06/13 | 580 | 584 | 572 | 574 | 34,000 |
2002/06/12 | 587 | 590 | 577 | 590 | 93,000 |
2002/06/11 | 592 | 592 | 581 | 587 | 70,000 |
2002/06/10 | 595 | 601 | 594 | 594 | 101,000 |
2002/06/07 | 599 | 604 | 592 | 604 | 71,000 |
2002/06/06 | 615 | 615 | 592 | 601 | 149,000 |
2002/06/05 | 616 | 620 | 616 | 617 | 40,000 |
2002/06/04 | 630 | 638 | 621 | 623 | 244,000 |
2002/06/03 | 591 | 635 | 591 | 634 | 421,000 |
2002/05/31 | 575 | 598 | 575 | 595 | 264,000 |
2002/05/30 | 568 | 568 | 563 | 563 | 14,000 |
2002/05/29 | 575 | 575 | 568 | 570 | 29,000 |
2002/05/28 | 577 | 578 | 570 | 578 | 45,000 |
2002/05/27 | 571 | 577 | 570 | 577 | 43,000 |
2002/05/24 | 570 | 570 | 560 | 569 | 44,000 |
2002/05/23 | 556 | 569 | 555 | 560 | 28,000 |
2002/05/22 | 547 | 567 | 547 | 551 | 60,000 |
2002/05/21 | 552 | 555 | 546 | 547 | 41,000 |
2002/05/20 | 551 | 562 | 551 | 553 | 29,000 |
2002/05/17 | 550 | 552 | 546 | 546 | 150,000 |
2002/05/16 | 544 | 572 | 544 | 557 | 104,000 |
2002/05/15 | 548 | 550 | 541 | 542 | 40,000 |
2002/05/14 | 546 | 548 | 541 | 546 | 11,000 |
2002/05/13 | 555 | 557 | 546 | 546 | 27,000 |
2002/05/10 | 569 | 569 | 558 | 565 | 33,000 |
2002/05/09 | 571 | 575 | 563 | 568 | 29,000 |
2002/05/08 | 570 | 572 | 569 | 571 | 19,000 |
2002/05/07 | 572 | 572 | 565 | 571 | 15,000 |
2002/05/02 | 584 | 584 | 573 | 573 | 13,000 |
2002/05/01 | 579 | 579 | 571 | 574 | 25,000 |
2002/04/30 | 588 | 588 | 571 | 575 | 44,000 |
2002/04/26 | 589 | 589 | 576 | 588 | 40,000 |
2002/04/25 | 586 | 595 | 585 | 589 | 82,000 |
2002/04/24 | 571 | 584 | 571 | 584 | 53,000 |
2002/04/23 | 566 | 570 | 563 | 568 | 35,000 |
2002/04/22 | 573 | 575 | 566 | 571 | 26,000 |
2002/04/19 | 565 | 572 | 561 | 569 | 28,000 |
2002/04/18 | 570 | 570 | 559 | 564 | 56,000 |
2002/04/17 | 558 | 575 | 556 | 575 | 64,000 |
2002/04/16 | 566 | 566 | 555 | 560 | 43,000 |
2002/04/15 | 570 | 571 | 562 | 569 | 82,000 |
2002/04/12 | 542 | 570 | 542 | 570 | 167,000 |
2002/04/11 | 553 | 556 | 542 | 542 | 60,000 |
2002/04/10 | 550 | 555 | 545 | 555 | 70,000 |
2002/04/09 | 543 | 550 | 541 | 550 | 38,000 |
2002/04/08 | 543 | 546 | 541 | 541 | 45,000 |
2002/04/05 | 535 | 542 | 535 | 542 | 37,000 |
2002/04/04 | 533 | 539 | 531 | 531 | 32,000 |
2002/04/03 | 534 | 537 | 525 | 530 | 31,000 |
2002/04/02 | 540 | 540 | 530 | 537 | 30,000 |
2002/04/01 | 543 | 543 | 540 | 542 | 18,000 |
2002/03/29 | 546 | 554 | 542 | 543 | 29,000 |
2002/03/28 | 551 | 552 | 543 | 543 | 24,000 |
2002/03/27 | 550 | 550 | 545 | 550 | 14,000 |
2002/03/26 | 541 | 552 | 541 | 550 | 18,000 |
2002/03/25 | 540 | 545 | 539 | 540 | 34,000 |
2002/03/22 | 540 | 543 | 536 | 538 | 58,000 |
2002/03/20 | 545 | 545 | 540 | 540 | 84,000 |
2002/03/19 | 548 | 550 | 542 | 542 | 47,000 |
2002/03/18 | 551 | 555 | 545 | 545 | 47,000 |
2002/03/15 | 547 | 547 | 537 | 541 | 38,000 |
2002/03/14 | 540 | 540 | 530 | 531 | 51,000 |
2002/03/13 | 562 | 565 | 540 | 540 | 54,000 |
2002/03/12 | 577 | 585 | 575 | 575 | 26,000 |
2002/03/11 | 578 | 580 | 569 | 575 | 40,000 |
2002/03/08 | 565 | 575 | 559 | 559 | 141,000 |
2002/03/07 | 585 | 585 | 571 | 571 | 27,000 |
2002/03/06 | 588 | 588 | 572 | 572 | 26,000 |
2002/03/05 | 590 | 591 | 578 | 588 | 72,000 |
2002/03/04 | 560 | 580 | 559 | 580 | 122,000 |
2002/03/01 | 567 | 567 | 558 | 560 | 26,000 |
2002/02/28 | 560 | 560 | 555 | 557 | 52,000 |
2002/02/27 | 560 | 560 | 555 | 560 | 32,000 |
2002/02/26 | 558 | 560 | 550 | 557 | 25,000 |
2002/02/25 | 558 | 561 | 558 | 558 | 24,000 |
2002/02/22 | 560 | 560 | 558 | 558 | 26,000 |
2002/02/21 | 559 | 560 | 550 | 559 | 60,000 |
2002/02/20 | 567 | 567 | 555 | 558 | 38,000 |
2002/02/19 | 558 | 560 | 555 | 557 | 25,000 |
2002/02/18 | 559 | 567 | 558 | 558 | 7,000 |
2002/02/15 | 568 | 568 | 558 | 567 | 20,000 |
2002/02/14 | 563 | 575 | 556 | 569 | 57,000 |
2002/02/13 | 541 | 562 | 541 | 560 | 74,000 |
2002/02/12 | 525 | 541 | 524 | 541 | 39,000 |
2002/02/08 | 530 | 533 | 520 | 526 | 44,000 |
2002/02/07 | 526 | 541 | 526 | 539 | 16,000 |
2002/02/06 | 515 | 541 | 515 | 541 | 28,000 |
2002/02/05 | 510 | 527 | 509 | 525 | 27,000 |
2002/02/04 | 535 | 535 | 511 | 511 | 18,000 |
2002/02/01 | 531 | 536 | 515 | 528 | 88,000 |
2002/01/31 | 560 | 560 | 525 | 525 | 34,000 |
2002/01/30 | 551 | 560 | 535 | 559 | 52,000 |
2002/01/29 | 557 | 560 | 546 | 559 | 63,000 |
2002/01/28 | 554 | 558 | 550 | 558 | 28,000 |
2002/01/25 | 555 | 558 | 555 | 555 | 27,000 |
2002/01/24 | 547 | 555 | 546 | 555 | 92,000 |
2002/01/23 | 550 | 560 | 541 | 557 | 46,000 |
2002/01/22 | 570 | 570 | 544 | 550 | 62,000 |
2002/01/21 | 560 | 571 | 558 | 570 | 39,000 |
2002/01/18 | 560 | 560 | 551 | 560 | 20,000 |
2002/01/17 | 580 | 580 | 559 | 559 | 20,000 |
2002/01/16 | 564 | 571 | 564 | 571 | 17,000 |
2002/01/15 | 560 | 574 | 560 | 563 | 27,000 |
2002/01/11 | 593 | 593 | 557 | 564 | 44,000 |
2002/01/10 | 571 | 576 | 571 | 576 | 15,000 |
2002/01/09 | 578 | 580 | 577 | 577 | 34,000 |
2002/01/08 | 595 | 597 | 577 | 577 | 34,000 |
2002/01/07 | 597 | 599 | 596 | 598 | 8,000 |
2002/01/04 | 599 | 600 | 596 | 597 | 13,000 |