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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,179 | 1,179 | 1,160 | 1,163 | 41,000 |
| 2005/12/29 | 1,179 | 1,179 | 1,163 | 1,163 | 75,000 |
| 2005/12/28 | 1,176 | 1,176 | 1,156 | 1,167 | 94,000 |
| 2005/12/27 | 1,170 | 1,183 | 1,158 | 1,158 | 202,000 |
| 2005/12/26 | 1,163 | 1,163 | 1,155 | 1,157 | 57,000 |
| 2005/12/22 | 1,179 | 1,185 | 1,160 | 1,168 | 93,000 |
| 2005/12/21 | 1,172 | 1,190 | 1,171 | 1,178 | 109,000 |
| 2005/12/20 | 1,140 | 1,182 | 1,139 | 1,182 | 170,000 |
| 2005/12/19 | 1,160 | 1,170 | 1,128 | 1,145 | 189,000 |
| 2005/12/16 | 1,184 | 1,184 | 1,155 | 1,170 | 89,000 |
| 2005/12/15 | 1,161 | 1,196 | 1,161 | 1,184 | 173,000 |
| 2005/12/14 | 1,174 | 1,189 | 1,160 | 1,161 | 170,000 |
| 2005/12/13 | 1,190 | 1,190 | 1,166 | 1,187 | 255,000 |
| 2005/12/12 | 1,180 | 1,195 | 1,174 | 1,177 | 109,000 |
| 2005/12/09 | 1,155 | 1,185 | 1,155 | 1,174 | 233,000 |
| 2005/12/08 | 1,184 | 1,184 | 1,150 | 1,154 | 94,000 |
| 2005/12/07 | 1,201 | 1,214 | 1,175 | 1,188 | 101,000 |
| 2005/12/06 | 1,172 | 1,226 | 1,161 | 1,197 | 322,000 |
| 2005/12/05 | 1,171 | 1,177 | 1,156 | 1,173 | 247,000 |
| 2005/12/02 | 1,142 | 1,165 | 1,134 | 1,165 | 150,000 |
| 2005/12/01 | 1,114 | 1,140 | 1,111 | 1,140 | 107,000 |
| 2005/11/30 | 1,121 | 1,134 | 1,105 | 1,120 | 169,000 |
| 2005/11/29 | 1,100 | 1,126 | 1,089 | 1,114 | 191,000 |
| 2005/11/28 | 1,122 | 1,129 | 1,090 | 1,096 | 494,000 |
| 2005/11/25 | 1,111 | 1,147 | 1,111 | 1,121 | 194,000 |
| 2005/11/24 | 1,111 | 1,141 | 1,106 | 1,109 | 198,000 |
| 2005/11/22 | 1,142 | 1,142 | 1,112 | 1,125 | 378,000 |
| 2005/11/21 | 1,155 | 1,160 | 1,138 | 1,141 | 306,000 |
| 2005/11/18 | 1,092 | 1,119 | 1,090 | 1,116 | 341,000 |
| 2005/11/17 | 1,093 | 1,093 | 1,080 | 1,082 | 302,000 |
| 2005/11/16 | 1,055 | 1,075 | 1,038 | 1,064 | 242,000 |
| 2005/11/15 | 1,081 | 1,081 | 1,050 | 1,055 | 411,000 |
| 2005/11/14 | 1,079 | 1,094 | 1,071 | 1,080 | 370,000 |
| 2005/11/11 | 1,068 | 1,080 | 1,062 | 1,066 | 347,000 |
| 2005/11/10 | 1,069 | 1,074 | 1,060 | 1,068 | 410,000 |
| 2005/11/09 | 1,073 | 1,074 | 1,057 | 1,059 | 128,000 |
| 2005/11/08 | 1,065 | 1,077 | 1,055 | 1,075 | 105,000 |
| 2005/11/07 | 1,078 | 1,085 | 1,061 | 1,071 | 155,000 |
| 2005/11/04 | 1,073 | 1,085 | 1,070 | 1,078 | 454,000 |
| 2005/11/02 | 1,040 | 1,063 | 1,034 | 1,063 | 568,000 |
| 2005/11/01 | 1,030 | 1,035 | 1,028 | 1,034 | 90,000 |
| 2005/10/31 | 1,037 | 1,045 | 1,028 | 1,030 | 336,000 |
| 2005/10/28 | 1,020 | 1,032 | 1,016 | 1,027 | 202,000 |
| 2005/10/27 | 1,036 | 1,038 | 1,013 | 1,036 | 136,000 |
| 2005/10/26 | 1,024 | 1,033 | 1,010 | 1,026 | 454,000 |
| 2005/10/25 | 1,020 | 1,038 | 1,018 | 1,024 | 256,000 |
| 2005/10/24 | 1,035 | 1,038 | 1,007 | 1,018 | 129,000 |
| 2005/10/21 | 1,044 | 1,045 | 1,025 | 1,035 | 112,000 |
| 2005/10/20 | 1,039 | 1,061 | 1,031 | 1,051 | 135,000 |
| 2005/10/19 | 1,050 | 1,063 | 1,028 | 1,051 | 204,000 |
| 2005/10/18 | 1,057 | 1,065 | 1,047 | 1,050 | 123,000 |
| 2005/10/17 | 1,068 | 1,068 | 1,045 | 1,057 | 64,000 |
| 2005/10/14 | 1,054 | 1,069 | 1,025 | 1,051 | 333,000 |
| 2005/10/13 | 1,052 | 1,059 | 1,037 | 1,046 | 129,000 |
| 2005/10/12 | 1,063 | 1,063 | 1,037 | 1,053 | 404,000 |
| 2005/10/11 | 1,055 | 1,056 | 1,040 | 1,044 | 155,000 |
| 2005/10/07 | 1,051 | 1,074 | 1,030 | 1,055 | 192,000 |
| 2005/10/06 | 1,085 | 1,089 | 1,045 | 1,051 | 155,000 |
| 2005/10/05 | 1,105 | 1,105 | 1,080 | 1,090 | 129,000 |
| 2005/10/04 | 1,107 | 1,107 | 1,095 | 1,105 | 234,000 |
| 2005/10/03 | 1,109 | 1,109 | 1,080 | 1,097 | 421,000 |
| 2005/09/30 | 1,070 | 1,120 | 1,070 | 1,089 | 1,019,000 |
| 2005/09/29 | 1,055 | 1,059 | 1,045 | 1,057 | 286,000 |
| 2005/09/28 | 1,032 | 1,058 | 1,032 | 1,056 | 290,000 |
| 2005/09/27 | 1,040 | 1,050 | 1,020 | 1,047 | 257,000 |
| 2005/09/26 | 1,057 | 1,065 | 1,050 | 1,060 | 323,000 |
| 2005/09/22 | 1,027 | 1,068 | 1,027 | 1,045 | 559,000 |
| 2005/09/21 | 1,041 | 1,045 | 1,025 | 1,026 | 167,000 |
| 2005/09/20 | 1,050 | 1,058 | 1,037 | 1,041 | 121,000 |
| 2005/09/16 | 1,051 | 1,059 | 1,043 | 1,045 | 281,000 |
| 2005/09/15 | 1,039 | 1,055 | 1,038 | 1,048 | 164,000 |
| 2005/09/14 | 1,025 | 1,070 | 1,021 | 1,048 | 213,000 |
| 2005/09/13 | 1,020 | 1,029 | 1,014 | 1,026 | 91,000 |
| 2005/09/12 | 1,029 | 1,033 | 1,017 | 1,019 | 155,000 |
| 2005/09/09 | 1,005 | 1,016 | 999 | 1,010 | 376,000 |
| 2005/09/08 | 999 | 1,005 | 990 | 1,001 | 130,000 |
| 2005/09/07 | 1,000 | 1,010 | 995 | 999 | 297,000 |
| 2005/09/06 | 1,000 | 1,004 | 997 | 997 | 129,000 |
| 2005/09/05 | 989 | 1,004 | 987 | 999 | 172,000 |
| 2005/09/02 | 978 | 997 | 978 | 989 | 207,000 |
| 2005/09/01 | 967 | 988 | 967 | 988 | 202,000 |
| 2005/08/31 | 966 | 975 | 962 | 966 | 176,000 |
| 2005/08/30 | 972 | 978 | 972 | 976 | 112,000 |
| 2005/08/29 | 981 | 981 | 973 | 975 | 166,000 |
| 2005/08/26 | 980 | 982 | 976 | 977 | 127,000 |
| 2005/08/25 | 981 | 984 | 977 | 983 | 277,000 |
| 2005/08/24 | 975 | 984 | 975 | 981 | 382,000 |
| 2005/08/23 | 965 | 981 | 962 | 974 | 329,000 |
| 2005/08/22 | 926 | 956 | 926 | 956 | 312,000 |
| 2005/08/19 | 930 | 933 | 920 | 923 | 158,000 |
| 2005/08/18 | 946 | 947 | 928 | 936 | 233,000 |
| 2005/08/17 | 958 | 958 | 940 | 946 | 146,000 |
| 2005/08/16 | 968 | 968 | 948 | 958 | 72,000 |
| 2005/08/15 | 945 | 962 | 944 | 960 | 99,000 |
| 2005/08/12 | 955 | 965 | 954 | 955 | 98,000 |
| 2005/08/11 | 975 | 975 | 951 | 961 | 194,000 |
| 2005/08/10 | 980 | 980 | 965 | 966 | 340,000 |
| 2005/08/09 | 965 | 990 | 965 | 980 | 193,000 |
| 2005/08/08 | 935 | 973 | 935 | 965 | 219,000 |
| 2005/08/05 | 958 | 970 | 946 | 955 | 145,000 |
| 2005/08/04 | 960 | 971 | 955 | 968 | 157,000 |
| 2005/08/03 | 980 | 980 | 965 | 965 | 151,000 |
| 2005/08/02 | 970 | 982 | 960 | 973 | 125,000 |
| 2005/08/01 | 974 | 980 | 971 | 975 | 162,000 |
| 2005/07/29 | 976 | 976 | 968 | 972 | 149,000 |
| 2005/07/28 | 978 | 985 | 970 | 971 | 212,000 |
| 2005/07/27 | 961 | 974 | 957 | 974 | 256,000 |
| 2005/07/26 | 961 | 963 | 957 | 962 | 105,000 |
| 2005/07/25 | 942 | 968 | 942 | 960 | 293,000 |
| 2005/07/22 | 933 | 940 | 931 | 939 | 175,000 |
| 2005/07/21 | 940 | 942 | 934 | 938 | 81,000 |
| 2005/07/20 | 930 | 941 | 930 | 939 | 71,000 |
| 2005/07/19 | 940 | 944 | 932 | 934 | 172,000 |
| 2005/07/15 | 946 | 946 | 936 | 940 | 113,000 |
| 2005/07/14 | 948 | 948 | 943 | 945 | 175,000 |
| 2005/07/13 | 940 | 945 | 936 | 945 | 179,000 |
| 2005/07/12 | 940 | 947 | 933 | 939 | 298,000 |
| 2005/07/11 | 918 | 940 | 917 | 940 | 233,000 |
| 2005/07/08 | 922 | 928 | 915 | 918 | 160,000 |
| 2005/07/07 | 923 | 930 | 920 | 920 | 208,000 |
| 2005/07/06 | 910 | 920 | 907 | 919 | 205,000 |
| 2005/07/05 | 905 | 914 | 905 | 909 | 133,000 |
| 2005/07/04 | 905 | 908 | 898 | 904 | 130,000 |
| 2005/07/01 | 902 | 905 | 897 | 901 | 154,000 |
| 2005/06/30 | 894 | 902 | 890 | 900 | 127,000 |
| 2005/06/29 | 900 | 900 | 888 | 888 | 134,000 |
| 2005/06/28 | 887 | 894 | 881 | 890 | 85,000 |
| 2005/06/27 | 889 | 889 | 878 | 884 | 71,000 |
| 2005/06/24 | 893 | 893 | 888 | 889 | 83,000 |
| 2005/06/23 | 897 | 902 | 893 | 893 | 85,000 |
| 2005/06/22 | 899 | 900 | 892 | 896 | 171,000 |
| 2005/06/21 | 902 | 902 | 891 | 893 | 144,000 |
| 2005/06/20 | 910 | 910 | 900 | 900 | 95,000 |
| 2005/06/17 | 899 | 904 | 897 | 904 | 165,000 |
| 2005/06/16 | 899 | 903 | 894 | 894 | 111,000 |
| 2005/06/15 | 901 | 902 | 894 | 895 | 62,000 |
| 2005/06/14 | 900 | 903 | 893 | 895 | 84,000 |
| 2005/06/13 | 894 | 905 | 890 | 900 | 216,000 |
| 2005/06/10 | 890 | 894 | 883 | 888 | 145,000 |
| 2005/06/09 | 886 | 892 | 880 | 891 | 158,000 |
| 2005/06/08 | 888 | 889 | 875 | 878 | 186,000 |
| 2005/06/07 | 887 | 899 | 880 | 881 | 146,000 |
| 2005/06/06 | 888 | 899 | 885 | 886 | 301,000 |
| 2005/06/03 | 888 | 890 | 875 | 884 | 118,000 |
| 2005/06/02 | 895 | 904 | 889 | 894 | 160,000 |
| 2005/06/01 | 895 | 895 | 886 | 894 | 125,000 |
| 2005/05/31 | 882 | 894 | 880 | 894 | 92,000 |
| 2005/05/30 | 892 | 894 | 886 | 891 | 94,000 |
| 2005/05/27 | 887 | 891 | 883 | 887 | 117,000 |
| 2005/05/26 | 884 | 889 | 883 | 888 | 98,000 |
| 2005/05/25 | 891 | 893 | 882 | 886 | 178,000 |
| 2005/05/24 | 899 | 899 | 885 | 891 | 117,000 |
| 2005/05/23 | 885 | 899 | 884 | 897 | 124,000 |
| 2005/05/20 | 872 | 883 | 872 | 882 | 94,000 |
| 2005/05/19 | 882 | 882 | 861 | 876 | 122,000 |
| 2005/05/18 | 887 | 888 | 867 | 868 | 153,000 |
| 2005/05/17 | 904 | 904 | 873 | 877 | 243,000 |
| 2005/05/16 | 898 | 900 | 875 | 897 | 152,000 |
| 2005/05/13 | 904 | 908 | 891 | 904 | 102,000 |
| 2005/05/12 | 907 | 919 | 906 | 913 | 350,000 |
| 2005/05/11 | 889 | 902 | 880 | 901 | 258,000 |
| 2005/05/10 | 882 | 891 | 879 | 888 | 265,000 |
| 2005/05/09 | 885 | 885 | 875 | 878 | 119,000 |
| 2005/05/06 | 867 | 882 | 863 | 875 | 110,000 |
| 2005/05/02 | 871 | 873 | 860 | 867 | 50,000 |
| 2005/04/28 | 879 | 879 | 860 | 870 | 83,000 |
| 2005/04/27 | 860 | 871 | 857 | 866 | 189,000 |
| 2005/04/26 | 868 | 872 | 856 | 857 | 98,000 |
| 2005/04/25 | 871 | 871 | 860 | 866 | 103,000 |
| 2005/04/22 | 875 | 880 | 870 | 871 | 97,000 |
| 2005/04/21 | 879 | 879 | 856 | 870 | 151,000 |
| 2005/04/20 | 898 | 910 | 884 | 890 | 249,000 |
| 2005/04/19 | 889 | 894 | 880 | 894 | 111,000 |
| 2005/04/18 | 879 | 893 | 876 | 887 | 335,000 |
| 2005/04/15 | 889 | 904 | 879 | 889 | 236,000 |
| 2005/04/14 | 912 | 912 | 892 | 903 | 87,000 |
| 2005/04/13 | 915 | 918 | 907 | 914 | 82,000 |
| 2005/04/12 | 923 | 923 | 915 | 915 | 165,000 |
| 2005/04/11 | 920 | 921 | 912 | 920 | 136,000 |
| 2005/04/08 | 926 | 926 | 903 | 920 | 201,000 |
| 2005/04/07 | 910 | 922 | 909 | 917 | 237,000 |
| 2005/04/06 | 896 | 910 | 896 | 900 | 142,000 |
| 2005/04/05 | 911 | 912 | 904 | 906 | 150,000 |
| 2005/04/04 | 903 | 913 | 900 | 910 | 84,000 |
| 2005/04/01 | 910 | 910 | 895 | 907 | 47,000 |
| 2005/03/31 | 896 | 916 | 887 | 914 | 314,000 |
| 2005/03/30 | 897 | 902 | 886 | 896 | 274,000 |
| 2005/03/29 | 897 | 905 | 895 | 898 | 376,000 |
| 2005/03/28 | 887 | 895 | 887 | 892 | 177,000 |
| 2005/03/25 | 852 | 891 | 850 | 880 | 318,000 |
| 2005/03/24 | 866 | 879 | 859 | 859 | 186,000 |
| 2005/03/23 | 873 | 874 | 856 | 863 | 378,000 |
| 2005/03/22 | 886 | 886 | 870 | 871 | 265,000 |
| 2005/03/18 | 879 | 885 | 874 | 882 | 254,000 |
| 2005/03/17 | 880 | 880 | 875 | 880 | 205,000 |
| 2005/03/16 | 890 | 898 | 881 | 883 | 212,000 |
| 2005/03/15 | 906 | 909 | 886 | 899 | 312,000 |
| 2005/03/14 | 912 | 915 | 904 | 904 | 236,000 |
| 2005/03/11 | 913 | 920 | 908 | 908 | 279,000 |
| 2005/03/10 | 911 | 929 | 909 | 913 | 157,000 |
| 2005/03/09 | 909 | 919 | 905 | 911 | 128,000 |
| 2005/03/08 | 927 | 927 | 907 | 909 | 159,000 |
| 2005/03/07 | 925 | 929 | 920 | 924 | 121,000 |
| 2005/03/04 | 920 | 920 | 911 | 918 | 67,000 |
| 2005/03/03 | 923 | 927 | 906 | 919 | 167,000 |
| 2005/03/02 | 940 | 940 | 929 | 933 | 142,000 |
| 2005/03/01 | 917 | 934 | 915 | 934 | 371,000 |
| 2005/02/28 | 900 | 914 | 897 | 910 | 271,000 |
| 2005/02/25 | 905 | 910 | 897 | 899 | 244,000 |
| 2005/02/24 | 910 | 914 | 905 | 905 | 94,000 |
| 2005/02/23 | 904 | 907 | 902 | 904 | 81,000 |
| 2005/02/22 | 915 | 920 | 913 | 914 | 123,000 |
| 2005/02/21 | 902 | 919 | 902 | 911 | 185,000 |
| 2005/02/18 | 903 | 903 | 895 | 899 | 61,000 |
| 2005/02/17 | 890 | 899 | 889 | 899 | 90,000 |
| 2005/02/16 | 896 | 897 | 889 | 891 | 103,000 |
| 2005/02/15 | 897 | 910 | 890 | 892 | 185,000 |
| 2005/02/14 | 897 | 904 | 890 | 895 | 330,000 |
| 2005/02/10 | 854 | 875 | 854 | 867 | 91,000 |
| 2005/02/09 | 871 | 872 | 862 | 862 | 68,000 |
| 2005/02/08 | 856 | 874 | 856 | 871 | 108,000 |
| 2005/02/07 | 877 | 880 | 859 | 860 | 167,000 |
| 2005/02/04 | 881 | 881 | 875 | 877 | 54,000 |
| 2005/02/03 | 876 | 881 | 866 | 880 | 143,000 |
| 2005/02/02 | 872 | 875 | 870 | 874 | 115,000 |
| 2005/02/01 | 864 | 870 | 858 | 864 | 159,000 |
| 2005/01/31 | 846 | 868 | 846 | 860 | 122,000 |
| 2005/01/28 | 855 | 855 | 841 | 845 | 77,000 |
| 2005/01/27 | 855 | 861 | 854 | 857 | 92,000 |
| 2005/01/26 | 856 | 857 | 854 | 855 | 53,000 |
| 2005/01/25 | 867 | 867 | 855 | 856 | 69,000 |
| 2005/01/24 | 870 | 873 | 861 | 866 | 60,000 |
| 2005/01/21 | 855 | 869 | 855 | 869 | 55,000 |
| 2005/01/20 | 865 | 865 | 856 | 857 | 78,000 |
| 2005/01/19 | 875 | 879 | 867 | 868 | 58,000 |
| 2005/01/18 | 880 | 881 | 872 | 875 | 85,000 |
| 2005/01/17 | 881 | 886 | 877 | 881 | 169,000 |
| 2005/01/14 | 876 | 879 | 869 | 877 | 117,000 |
| 2005/01/13 | 874 | 886 | 873 | 873 | 128,000 |
| 2005/01/12 | 882 | 882 | 871 | 875 | 97,000 |
| 2005/01/11 | 892 | 892 | 876 | 882 | 112,000 |
| 2005/01/07 | 881 | 889 | 878 | 888 | 58,000 |
| 2005/01/06 | 884 | 889 | 878 | 884 | 109,000 |
| 2005/01/05 | 908 | 910 | 893 | 894 | 67,000 |
| 2005/01/04 | 910 | 918 | 908 | 918 | 25,000 |