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
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

このページの先頭へ