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
2004/12/30 911 912 903 906 51,000
2004/12/29 891 908 891 899 78,000
2004/12/28 900 905 899 899 64,000
2004/12/27 906 910 896 903 82,000
2004/12/24 893 907 892 905 158,000
2004/12/22 898 898 888 891 122,000
2004/12/21 885 895 885 892 66,000
2004/12/20 890 890 880 888 84,000
2004/12/17 865 887 865 883 115,000
2004/12/16 870 875 870 873 36,000
2004/12/15 869 883 867 873 60,000
2004/12/14 872 875 860 869 163,000
2004/12/13 877 881 870 871 74,000
2004/12/10 869 892 869 878 212,000
2004/12/09 885 885 877 879 101,000
2004/12/08 890 893 881 890 149,000
2004/12/07 894 905 887 894 282,000
2004/12/06 920 923 904 904 276,000
2004/12/03 921 960 921 929 773,000
2004/12/02 908 918 902 914 254,000
2004/12/01 895 910 891 905 281,000
2004/11/30 909 916 890 900 369,000
2004/11/29 870 940 855 926 1,654,000
2004/11/26 880 880 870 880 585,000
2004/11/25 780 783 777 780 25,000
2004/11/24 786 798 780 780 43,000
2004/11/22 799 801 785 792 18,000
2004/11/19 819 819 805 812 16,000
2004/11/18 826 835 805 805 66,000
2004/11/17 829 830 823 826 40,000
2004/11/16 830 840 825 828 80,000
2004/11/15 808 833 808 828 100,000
2004/11/12 802 812 795 804 59,000
2004/11/11 822 831 812 812 42,000
2004/11/10 836 836 807 810 91,000
2004/11/09 842 844 829 834 34,000
2004/11/08 850 858 847 852 152,000
2004/11/05 836 845 829 840 37,000
2004/11/04 840 840 826 826 81,000
2004/11/02 802 810 798 800 19,000
2004/11/01 811 811 790 798 24,000
2004/10/29 803 811 791 801 43,000
2004/10/28 810 810 801 802 66,000
2004/10/27 817 820 816 820 21,000
2004/10/26 811 813 810 812 23,000
2004/10/25 821 821 801 819 18,000
2004/10/22 824 825 810 821 23,000
2004/10/21 830 832 823 824 14,000
2004/10/20 853 853 829 829 31,000
2004/10/19 835 845 835 843 29,000
2004/10/18 845 853 831 835 40,000
2004/10/15 838 839 825 835 25,000
2004/10/14 849 849 830 835 27,000
2004/10/13 857 857 847 847 6,000
2004/10/12 870 870 855 855 19,000
2004/10/08 869 870 850 864 41,000
2004/10/07 868 868 865 866 16,000
2004/10/06 843 870 843 870 92,000
2004/10/05 855 855 851 853 32,000
2004/10/04 851 857 835 849 107,000
2004/10/01 845 860 845 851 42,000
2004/09/30 839 859 839 855 48,000
2004/09/29 851 851 837 838 31,000
2004/09/28 854 859 843 849 32,000
2004/09/27 862 862 852 854 32,000
2004/09/24 869 869 843 865 33,000
2004/09/22 870 870 869 869 17,000
2004/09/21 862 885 862 870 50,000
2004/09/17 866 866 857 861 28,000
2004/09/16 850 867 850 860 90,000
2004/09/15 860 866 849 849 35,000
2004/09/14 859 859 845 855 47,000
2004/09/13 859 870 858 867 31,000
2004/09/10 862 862 851 860 95,000
2004/09/09 868 868 851 862 37,000
2004/09/08 865 872 860 869 40,000
2004/09/07 869 875 862 866 90,000
2004/09/06 842 875 840 868 215,000
2004/09/03 830 835 824 832 58,000
2004/09/02 819 830 819 828 19,000
2004/09/01 821 825 819 820 22,000
2004/08/31 811 823 810 820 25,000
2004/08/30 823 823 819 819 7,000
2004/08/27 826 826 815 824 18,000
2004/08/26 833 833 810 825 36,000
2004/08/25 801 815 793 814 25,000
2004/08/24 805 805 789 793 12,000
2004/08/23 809 818 792 793 66,000
2004/08/20 799 804 799 800 18,000
2004/08/19 799 810 799 805 47,000
2004/08/18 798 805 798 805 8,000
2004/08/17 814 814 788 798 35,000
2004/08/16 814 814 794 810 33,000
2004/08/13 818 826 814 814 66,000
2004/08/12 839 846 830 837 39,000
2004/08/11 820 840 818 838 39,000
2004/08/10 825 830 807 820 76,000
2004/08/09 783 808 783 808 32,000
2004/08/06 808 813 795 813 45,000
2004/08/05 805 817 805 816 13,000
2004/08/04 828 828 796 808 52,000
2004/08/03 850 850 821 828 30,000
2004/08/02 840 848 837 846 20,000
2004/07/30 812 840 812 840 27,000
2004/07/29 819 821 801 821 38,000
2004/07/28 823 823 813 820 18,000
2004/07/27 840 840 821 825 20,000
2004/07/26 845 860 821 840 52,000
2004/07/23 842 849 831 842 72,000
2004/07/22 823 834 815 822 29,000
2004/07/21 808 829 808 824 25,000
2004/07/20 819 820 796 812 59,000
2004/07/16 829 837 810 829 34,000
2004/07/15 844 844 819 819 51,000
2004/07/14 860 861 840 847 54,000
2004/07/13 847 860 835 860 43,000
2004/07/12 836 849 836 848 53,000
2004/07/09 838 840 825 835 48,000
2004/07/08 828 839 821 839 53,000
2004/07/07 831 832 825 828 43,000
2004/07/06 838 870 831 831 53,000
2004/07/05 837 850 822 839 142,000
2004/07/02 875 878 865 867 74,000
2004/07/01 881 890 880 885 94,000
2004/06/30 900 900 875 880 200,000
2004/06/29 855 894 852 894 522,000
2004/06/28 837 850 836 850 118,000
2004/06/25 835 840 830 836 64,000
2004/06/24 829 837 821 824 49,000
2004/06/23 814 833 814 821 163,000
2004/06/22 806 814 800 810 151,000
2004/06/21 776 810 776 799 113,000
2004/06/18 793 793 772 772 73,000
2004/06/17 798 798 774 783 75,000
2004/06/16 775 798 775 791 108,000
2004/06/15 775 778 771 771 54,000
2004/06/14 762 780 762 772 101,000
2004/06/11 762 763 758 760 198,000
2004/06/10 774 775 761 762 44,000
2004/06/09 777 777 770 775 55,000
2004/06/08 760 786 760 776 128,000
2004/06/07 747 755 747 754 119,000
2004/06/04 745 750 745 747 65,000
2004/06/03 758 760 746 746 62,000
2004/06/02 789 789 757 759 62,000
2004/06/01 779 789 765 789 24,000
2004/05/31 785 789 770 789 31,000
2004/05/28 785 785 773 785 26,000
2004/05/27 788 788 781 785 31,000
2004/05/26 802 802 788 788 20,000
2004/05/25 800 800 790 799 25,000
2004/05/24 802 805 797 800 31,000
2004/05/21 796 809 796 804 76,000
2004/05/20 770 798 757 786 84,000
2004/05/19 735 777 735 760 54,000
2004/05/18 710 750 706 734 54,000
2004/05/17 710 728 700 700 76,000
2004/05/14 728 740 710 719 50,000
2004/05/13 734 748 724 728 67,000
2004/05/12 727 754 727 744 94,000
2004/05/11 709 730 702 725 97,000
2004/05/10 753 771 745 749 46,000
2004/05/07 806 806 791 793 36,000
2004/05/06 824 830 810 826 56,000
2004/04/30 825 826 818 821 36,000
2004/04/28 844 844 836 837 46,000
2004/04/27 844 844 820 835 46,000
2004/04/26 823 848 810 844 128,000
2004/04/23 858 863 852 853 58,000
2004/04/22 854 870 840 858 130,000
2004/04/21 851 866 850 861 54,000
2004/04/20 884 886 840 861 126,000
2004/04/19 852 890 852 868 250,000
2004/04/16 820 836 816 836 75,000
2004/04/15 840 841 829 830 66,000
2004/04/14 839 840 831 840 75,000
2004/04/13 828 845 818 844 92,000
2004/04/12 816 831 816 828 80,000
2004/04/09 828 828 815 816 55,000
2004/04/08 836 837 825 831 60,000
2004/04/07 840 842 809 829 122,000
2004/04/06 819 860 819 838 401,000
2004/04/05 791 817 790 812 113,000
2004/04/02 798 798 770 788 87,000
2004/04/01 794 798 792 797 77,000
2004/03/31 794 794 783 793 32,000
2004/03/30 795 795 780 794 51,000
2004/03/29 776 795 776 795 51,000
2004/03/26 796 796 788 795 51,000
2004/03/25 767 796 767 795 68,000
2004/03/24 766 767 753 767 117,000
2004/03/23 769 770 758 766 53,000
2004/03/22 778 778 768 769 36,000
2004/03/19 775 780 770 780 40,000
2004/03/18 780 783 776 780 67,000
2004/03/17 774 780 770 779 58,000
2004/03/16 770 778 765 774 93,000
2004/03/15 750 763 750 763 133,000
2004/03/12 753 755 742 745 106,000
2004/03/11 767 775 760 773 97,000
2004/03/10 770 774 765 770 106,000
2004/03/09 766 770 754 765 91,000
2004/03/08 737 765 735 757 185,000
2004/03/05 721 739 717 737 159,000
2004/03/04 702 718 695 717 88,000
2004/03/03 697 705 695 701 26,000
2004/03/02 707 710 685 707 105,000
2004/03/01 702 711 701 707 149,000
2004/02/27 681 704 681 704 188,000
2004/02/26 672 695 667 690 263,000
2004/02/25 663 665 662 665 58,000
2004/02/24 662 665 656 663 77,000
2004/02/23 664 665 660 662 23,000
2004/02/20 665 665 660 664 32,000
2004/02/19 662 665 659 665 44,000
2004/02/18 670 670 662 662 35,000
2004/02/17 664 670 656 666 128,000
2004/02/16 641 664 641 664 127,000
2004/02/13 648 650 637 647 50,000
2004/02/12 655 660 649 651 100,000
2004/02/10 627 665 627 647 216,000
2004/02/09 611 633 611 626 56,000
2004/02/06 618 618 608 608 6,000
2004/02/05 608 618 605 617 20,000
2004/02/04 623 623 604 608 22,000
2004/02/03 625 625 615 622 52,000
2004/02/02 613 620 612 615 36,000
2004/01/30 606 613 606 610 47,000
2004/01/29 608 608 603 603 39,000
2004/01/28 615 618 610 614 29,000
2004/01/27 635 636 625 625 42,000
2004/01/26 632 640 632 635 43,000
2004/01/23 625 639 625 632 67,000
2004/01/22 627 630 622 623 45,000
2004/01/21 635 635 625 626 72,000
2004/01/20 633 644 628 637 64,000
2004/01/19 628 630 623 623 36,000
2004/01/16 621 631 621 629 47,000
2004/01/15 631 635 631 631 38,000
2004/01/14 644 644 634 637 34,000
2004/01/13 650 653 640 649 117,000
2004/01/09 627 641 625 640 160,000
2004/01/08 610 621 610 617 56,000
2004/01/07 605 605 594 601 87,000
2004/01/06 611 618 610 611 19,000
2004/01/05 604 614 604 609 35,000

このページの先頭へ