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 |
|---|---|---|---|---|---|
| 2003/12/30 | 594 | 610 | 590 | 605 | 53,000 |
| 2003/12/29 | 578 | 586 | 578 | 584 | 49,000 |
| 2003/12/26 | 579 | 580 | 576 | 578 | 20,000 |
| 2003/12/25 | 585 | 585 | 580 | 580 | 21,000 |
| 2003/12/24 | 581 | 585 | 580 | 585 | 32,000 |
| 2003/12/22 | 583 | 583 | 575 | 581 | 39,000 |
| 2003/12/19 | 594 | 594 | 570 | 585 | 26,000 |
| 2003/12/18 | 591 | 600 | 586 | 594 | 32,000 |
| 2003/12/17 | 595 | 599 | 590 | 591 | 34,000 |
| 2003/12/16 | 596 | 597 | 595 | 595 | 24,000 |
| 2003/12/15 | 588 | 598 | 588 | 596 | 34,000 |
| 2003/12/12 | 585 | 588 | 581 | 588 | 72,000 |
| 2003/12/11 | 589 | 590 | 565 | 580 | 21,000 |
| 2003/12/10 | 591 | 593 | 584 | 586 | 25,000 |
| 2003/12/09 | 585 | 592 | 584 | 592 | 33,000 |
| 2003/12/08 | 589 | 589 | 575 | 584 | 38,000 |
| 2003/12/05 | 585 | 590 | 584 | 586 | 30,000 |
| 2003/12/04 | 584 | 584 | 581 | 584 | 20,000 |
| 2003/12/03 | 581 | 581 | 576 | 579 | 26,000 |
| 2003/12/02 | 582 | 588 | 581 | 583 | 42,000 |
| 2003/12/01 | 576 | 581 | 565 | 581 | 41,000 |
| 2003/11/28 | 590 | 592 | 573 | 575 | 35,000 |
| 2003/11/27 | 585 | 595 | 585 | 589 | 53,000 |
| 2003/11/26 | 589 | 589 | 585 | 585 | 16,000 |
| 2003/11/25 | 570 | 579 | 569 | 579 | 19,000 |
| 2003/11/21 | 566 | 570 | 564 | 564 | 39,000 |
| 2003/11/20 | 546 | 580 | 541 | 574 | 125,000 |
| 2003/11/19 | 555 | 569 | 540 | 566 | 34,000 |
| 2003/11/18 | 530 | 555 | 530 | 555 | 41,000 |
| 2003/11/17 | 610 | 610 | 570 | 580 | 37,000 |
| 2003/11/14 | 618 | 619 | 600 | 618 | 35,000 |
| 2003/11/13 | 625 | 625 | 610 | 618 | 20,000 |
| 2003/11/12 | 619 | 624 | 606 | 609 | 35,000 |
| 2003/11/11 | 637 | 646 | 605 | 624 | 31,000 |
| 2003/11/10 | 653 | 654 | 645 | 647 | 13,000 |
| 2003/11/07 | 650 | 655 | 650 | 651 | 32,000 |
| 2003/11/06 | 662 | 662 | 651 | 651 | 63,000 |
| 2003/11/05 | 654 | 660 | 651 | 658 | 36,000 |
| 2003/11/04 | 656 | 662 | 650 | 655 | 47,000 |
| 2003/10/31 | 653 | 655 | 647 | 653 | 45,000 |
| 2003/10/30 | 655 | 657 | 646 | 653 | 31,000 |
| 2003/10/29 | 660 | 665 | 655 | 663 | 101,000 |
| 2003/10/28 | 649 | 649 | 635 | 641 | 33,000 |
| 2003/10/27 | 634 | 635 | 620 | 629 | 29,000 |
| 2003/10/24 | 617 | 643 | 617 | 631 | 161,000 |
| 2003/10/23 | 634 | 634 | 610 | 615 | 111,000 |
| 2003/10/22 | 644 | 647 | 635 | 635 | 91,000 |
| 2003/10/21 | 675 | 675 | 640 | 649 | 76,000 |
| 2003/10/20 | 646 | 695 | 646 | 675 | 172,000 |
| 2003/10/17 | 634 | 644 | 634 | 644 | 60,000 |
| 2003/10/16 | 635 | 640 | 634 | 634 | 71,000 |
| 2003/10/15 | 638 | 638 | 632 | 635 | 49,000 |
| 2003/10/14 | 631 | 640 | 631 | 637 | 47,000 |
| 2003/10/10 | 630 | 641 | 625 | 625 | 90,000 |
| 2003/10/09 | 645 | 645 | 635 | 635 | 56,000 |
| 2003/10/08 | 645 | 649 | 638 | 645 | 42,000 |
| 2003/10/07 | 665 | 665 | 642 | 648 | 65,000 |
| 2003/10/06 | 670 | 675 | 661 | 664 | 118,000 |
| 2003/10/03 | 648 | 659 | 646 | 659 | 86,000 |
| 2003/10/02 | 640 | 649 | 640 | 648 | 123,000 |
| 2003/10/01 | 637 | 640 | 635 | 637 | 49,000 |
| 2003/09/30 | 642 | 642 | 632 | 636 | 67,000 |
| 2003/09/29 | 644 | 645 | 629 | 636 | 59,000 |
| 2003/09/26 | 636 | 650 | 630 | 650 | 154,000 |
| 2003/09/25 | 635 | 635 | 610 | 624 | 50,000 |
| 2003/09/24 | 640 | 640 | 632 | 634 | 66,000 |
| 2003/09/22 | 643 | 645 | 634 | 638 | 92,000 |
| 2003/09/19 | 635 | 637 | 632 | 633 | 68,000 |
| 2003/09/18 | 636 | 639 | 632 | 632 | 51,000 |
| 2003/09/17 | 640 | 641 | 631 | 632 | 61,000 |
| 2003/09/16 | 637 | 640 | 631 | 640 | 39,000 |
| 2003/09/12 | 645 | 645 | 633 | 633 | 103,000 |
| 2003/09/11 | 635 | 636 | 630 | 633 | 43,000 |
| 2003/09/10 | 635 | 640 | 635 | 635 | 54,000 |
| 2003/09/09 | 640 | 645 | 633 | 637 | 33,000 |
| 2003/09/08 | 638 | 639 | 631 | 631 | 64,000 |
| 2003/09/05 | 652 | 655 | 639 | 639 | 87,000 |
| 2003/09/04 | 628 | 638 | 623 | 633 | 40,000 |
| 2003/09/03 | 640 | 641 | 626 | 628 | 65,000 |
| 2003/09/02 | 645 | 645 | 640 | 640 | 65,000 |
| 2003/09/01 | 649 | 660 | 643 | 645 | 149,000 |
| 2003/08/29 | 643 | 660 | 638 | 641 | 75,000 |
| 2003/08/28 | 669 | 669 | 635 | 638 | 182,000 |
| 2003/08/27 | 646 | 673 | 646 | 663 | 293,000 |
| 2003/08/26 | 625 | 639 | 625 | 629 | 127,000 |
| 2003/08/25 | 627 | 627 | 611 | 617 | 244,000 |
| 2003/08/22 | 594 | 595 | 587 | 587 | 59,000 |
| 2003/08/21 | 581 | 590 | 575 | 575 | 60,000 |
| 2003/08/20 | 582 | 582 | 575 | 579 | 33,000 |
| 2003/08/19 | 599 | 599 | 585 | 588 | 68,000 |
| 2003/08/18 | 587 | 609 | 579 | 600 | 98,000 |
| 2003/08/15 | 554 | 569 | 554 | 569 | 72,000 |
| 2003/08/14 | 542 | 554 | 542 | 544 | 58,000 |
| 2003/08/13 | 524 | 545 | 524 | 535 | 51,000 |
| 2003/08/12 | 530 | 535 | 524 | 524 | 34,000 |
| 2003/08/11 | 520 | 521 | 513 | 521 | 10,000 |
| 2003/08/08 | 509 | 511 | 502 | 511 | 24,000 |
| 2003/08/07 | 512 | 517 | 512 | 515 | 7,000 |
| 2003/08/06 | 519 | 519 | 511 | 512 | 12,000 |
| 2003/08/05 | 511 | 521 | 507 | 511 | 19,000 |
| 2003/08/04 | 504 | 515 | 504 | 511 | 38,000 |
| 2003/08/01 | 513 | 515 | 503 | 509 | 30,000 |
| 2003/07/31 | 514 | 514 | 502 | 502 | 40,000 |
| 2003/07/30 | 515 | 515 | 506 | 506 | 38,000 |
| 2003/07/29 | 513 | 517 | 511 | 517 | 37,000 |
| 2003/07/28 | 509 | 519 | 509 | 510 | 51,000 |
| 2003/07/25 | 520 | 524 | 520 | 520 | 32,000 |
| 2003/07/24 | 525 | 526 | 520 | 520 | 20,000 |
| 2003/07/23 | 503 | 519 | 503 | 509 | 28,000 |
| 2003/07/22 | 523 | 531 | 501 | 501 | 28,000 |
| 2003/07/18 | 520 | 525 | 520 | 522 | 21,000 |
| 2003/07/17 | 520 | 522 | 519 | 522 | 42,000 |
| 2003/07/16 | 520 | 531 | 518 | 518 | 42,000 |
| 2003/07/15 | 528 | 529 | 514 | 518 | 22,000 |
| 2003/07/14 | 538 | 538 | 532 | 532 | 5,000 |
| 2003/07/11 | 534 | 535 | 531 | 532 | 28,000 |
| 2003/07/10 | 542 | 542 | 532 | 533 | 12,000 |
| 2003/07/09 | 535 | 544 | 525 | 532 | 50,000 |
| 2003/07/08 | 559 | 559 | 550 | 550 | 28,000 |
| 2003/07/07 | 550 | 554 | 550 | 552 | 16,000 |
| 2003/07/04 | 540 | 547 | 540 | 547 | 9,000 |
| 2003/07/03 | 552 | 556 | 540 | 540 | 28,000 |
| 2003/07/02 | 547 | 551 | 546 | 550 | 18,000 |
| 2003/07/01 | 541 | 541 | 536 | 536 | 7,000 |
| 2003/06/30 | 550 | 550 | 544 | 545 | 19,000 |
| 2003/06/27 | 539 | 549 | 537 | 548 | 20,000 |
| 2003/06/26 | 541 | 541 | 527 | 535 | 22,000 |
| 2003/06/25 | 564 | 564 | 541 | 541 | 18,000 |
| 2003/06/24 | 560 | 567 | 556 | 564 | 60,000 |
| 2003/06/23 | 555 | 561 | 551 | 559 | 63,000 |
| 2003/06/20 | 530 | 550 | 530 | 542 | 55,000 |
| 2003/06/19 | 535 | 536 | 530 | 530 | 30,000 |
| 2003/06/18 | 526 | 535 | 526 | 528 | 29,000 |
| 2003/06/17 | 512 | 520 | 511 | 520 | 42,000 |
| 2003/06/16 | 520 | 520 | 508 | 508 | 19,000 |
| 2003/06/13 | 494 | 522 | 492 | 519 | 143,000 |
| 2003/06/12 | 515 | 521 | 515 | 519 | 13,000 |
| 2003/06/11 | 519 | 523 | 519 | 520 | 21,000 |
| 2003/06/10 | 513 | 519 | 513 | 519 | 17,000 |
| 2003/06/09 | 520 | 523 | 520 | 521 | 15,000 |
| 2003/06/06 | 515 | 520 | 511 | 520 | 20,000 |
| 2003/06/05 | 520 | 520 | 511 | 511 | 16,000 |
| 2003/06/04 | 525 | 529 | 524 | 525 | 11,000 |
| 2003/06/03 | 527 | 529 | 524 | 529 | 27,000 |
| 2003/06/02 | 524 | 528 | 524 | 528 | 8,000 |
| 2003/05/30 | 537 | 537 | 502 | 524 | 39,000 |
| 2003/05/29 | 537 | 537 | 513 | 536 | 16,000 |
| 2003/05/28 | 525 | 538 | 524 | 536 | 16,000 |
| 2003/05/27 | 538 | 538 | 518 | 518 | 13,000 |
| 2003/05/26 | 536 | 537 | 533 | 537 | 14,000 |
| 2003/05/23 | 528 | 533 | 525 | 533 | 35,000 |
| 2003/05/22 | 527 | 534 | 510 | 525 | 16,000 |
| 2003/05/21 | 530 | 533 | 515 | 516 | 58,000 |
| 2003/05/20 | 486 | 491 | 483 | 490 | 42,000 |
| 2003/05/19 | 500 | 500 | 494 | 496 | 25,000 |
| 2003/05/16 | 510 | 520 | 510 | 514 | 43,000 |
| 2003/05/15 | 503 | 529 | 503 | 505 | 58,000 |
| 2003/05/14 | 498 | 506 | 498 | 499 | 20,000 |
| 2003/05/13 | 494 | 500 | 494 | 497 | 17,000 |
| 2003/05/12 | 485 | 486 | 485 | 486 | 8,000 |
| 2003/05/09 | 477 | 477 | 471 | 475 | 23,000 |
| 2003/05/08 | 485 | 485 | 481 | 481 | 12,000 |
| 2003/05/07 | 484 | 485 | 479 | 484 | 10,000 |
| 2003/05/06 | 478 | 484 | 478 | 479 | 10,000 |
| 2003/05/02 | 475 | 478 | 475 | 478 | 9,000 |
| 2003/05/01 | 475 | 482 | 474 | 474 | 21,000 |
| 2003/04/30 | 476 | 480 | 472 | 474 | 33,000 |
| 2003/04/28 | 473 | 473 | 470 | 473 | 5,000 |
| 2003/04/25 | 473 | 473 | 470 | 472 | 24,000 |
| 2003/04/24 | 467 | 472 | 467 | 471 | 12,000 |
| 2003/04/23 | 467 | 471 | 467 | 467 | 7,000 |
| 2003/04/22 | 468 | 468 | 464 | 467 | 31,000 |
| 2003/04/21 | 476 | 476 | 468 | 468 | 29,000 |
| 2003/04/18 | 474 | 474 | 465 | 466 | 14,000 |
| 2003/04/17 | 466 | 468 | 466 | 468 | 33,000 |
| 2003/04/16 | 465 | 469 | 464 | 468 | 12,000 |
| 2003/04/15 | 474 | 474 | 468 | 474 | 36,000 |
| 2003/04/14 | 479 | 479 | 472 | 474 | 52,000 |
| 2003/04/11 | 472 | 475 | 467 | 469 | 47,000 |
| 2003/04/10 | 470 | 472 | 470 | 472 | 10,000 |
| 2003/04/09 | 476 | 476 | 468 | 468 | 9,000 |
| 2003/04/08 | 465 | 473 | 465 | 473 | 14,000 |
| 2003/04/07 | 459 | 459 | 457 | 459 | 5,000 |
| 2003/04/04 | 469 | 469 | 453 | 459 | 25,000 |
| 2003/04/03 | 474 | 474 | 472 | 472 | 6,000 |
| 2003/04/02 | 464 | 472 | 452 | 472 | 15,000 |
| 2003/04/01 | 450 | 461 | 437 | 461 | 29,000 |
| 2003/03/31 | 467 | 467 | 453 | 459 | 43,000 |
| 2003/03/28 | 470 | 470 | 461 | 470 | 32,000 |
| 2003/03/27 | 469 | 470 | 469 | 470 | 22,000 |
| 2003/03/26 | 475 | 475 | 464 | 470 | 20,000 |
| 2003/03/25 | 475 | 475 | 469 | 475 | 16,000 |
| 2003/03/24 | 460 | 475 | 460 | 475 | 51,000 |
| 2003/03/20 | 459 | 460 | 455 | 459 | 48,000 |
| 2003/03/19 | 456 | 458 | 452 | 458 | 45,000 |
| 2003/03/18 | 443 | 460 | 443 | 454 | 25,000 |
| 2003/03/17 | 452 | 453 | 437 | 437 | 21,000 |
| 2003/03/14 | 445 | 452 | 441 | 452 | 107,000 |
| 2003/03/13 | 462 | 463 | 454 | 455 | 7,000 |
| 2003/03/12 | 449 | 467 | 447 | 461 | 19,000 |
| 2003/03/11 | 453 | 462 | 447 | 452 | 16,000 |
| 2003/03/10 | 452 | 452 | 448 | 451 | 12,000 |
| 2003/03/07 | 468 | 470 | 453 | 453 | 12,000 |
| 2003/03/06 | 465 | 475 | 465 | 468 | 24,000 |
| 2003/03/05 | 450 | 465 | 449 | 461 | 17,000 |
| 2003/03/04 | 455 | 455 | 447 | 447 | 53,000 |
| 2003/03/03 | 450 | 458 | 450 | 455 | 78,000 |
| 2003/02/28 | 463 | 463 | 455 | 455 | 20,000 |
| 2003/02/27 | 454 | 463 | 452 | 463 | 28,000 |
| 2003/02/26 | 453 | 457 | 450 | 454 | 25,000 |
| 2003/02/25 | 462 | 463 | 454 | 457 | 27,000 |
| 2003/02/24 | 472 | 472 | 462 | 462 | 11,000 |
| 2003/02/21 | 472 | 476 | 470 | 473 | 15,000 |
| 2003/02/20 | 475 | 475 | 470 | 470 | 5,000 |
| 2003/02/19 | 478 | 478 | 474 | 474 | 4,000 |
| 2003/02/18 | 465 | 479 | 464 | 478 | 35,000 |
| 2003/02/17 | 468 | 478 | 466 | 466 | 18,000 |
| 2003/02/14 | 468 | 468 | 466 | 466 | 28,000 |
| 2003/02/13 | 462 | 470 | 457 | 468 | 35,000 |
| 2003/02/12 | 464 | 465 | 457 | 462 | 51,000 |
| 2003/02/10 | 465 | 466 | 457 | 458 | 18,000 |
| 2003/02/07 | 469 | 469 | 464 | 465 | 5,000 |
| 2003/02/06 | 464 | 465 | 463 | 464 | 8,000 |
| 2003/02/05 | 457 | 470 | 457 | 464 | 33,000 |
| 2003/02/04 | 454 | 460 | 448 | 460 | 33,000 |
| 2003/02/03 | 435 | 444 | 435 | 444 | 35,000 |
| 2003/01/31 | 444 | 445 | 435 | 435 | 38,000 |
| 2003/01/30 | 448 | 449 | 447 | 448 | 28,000 |
| 2003/01/29 | 453 | 458 | 445 | 448 | 18,000 |
| 2003/01/28 | 466 | 466 | 455 | 458 | 28,000 |
| 2003/01/27 | 470 | 470 | 465 | 465 | 25,000 |
| 2003/01/24 | 480 | 480 | 473 | 474 | 18,000 |
| 2003/01/23 | 475 | 480 | 474 | 480 | 36,000 |
| 2003/01/22 | 480 | 480 | 475 | 476 | 36,000 |
| 2003/01/21 | 484 | 485 | 478 | 481 | 53,000 |
| 2003/01/20 | 484 | 484 | 475 | 484 | 35,000 |
| 2003/01/17 | 465 | 484 | 465 | 484 | 43,000 |
| 2003/01/16 | 467 | 470 | 464 | 470 | 19,000 |
| 2003/01/15 | 468 | 468 | 460 | 462 | 33,000 |
| 2003/01/14 | 465 | 465 | 463 | 463 | 6,000 |
| 2003/01/10 | 465 | 470 | 465 | 466 | 17,000 |
| 2003/01/09 | 466 | 470 | 466 | 470 | 4,000 |
| 2003/01/08 | 465 | 468 | 465 | 466 | 12,000 |
| 2003/01/07 | 484 | 484 | 470 | 470 | 8,000 |
| 2003/01/06 | 476 | 479 | 476 | 479 | 7,000 |