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
2006/12/29 926 930 924 925 13,000
2006/12/28 935 935 921 930 64,300
2006/12/27 920 940 917 928 118,700
2006/12/26 910 925 909 924 39,700
2006/12/25 945 945 915 919 112,800
2006/12/22 940 944 931 937 105,400
2006/12/21 941 948 935 941 104,700
2006/12/20 933 940 909 931 195,300
2006/12/19 940 941 922 933 128,700
2006/12/18 927 944 927 940 73,200
2006/12/15 930 938 925 927 98,800
2006/12/14 932 938 923 932 128,600
2006/12/13 943 945 921 939 115,300
2006/12/12 937 943 935 942 93,400
2006/12/11 940 948 929 945 85,600
2006/12/08 949 949 940 940 102,900
2006/12/07 935 946 930 945 109,100
2006/12/06 941 941 918 930 185,000
2006/12/05 941 946 931 940 105,900
2006/12/04 940 945 923 940 207,100
2006/12/01 920 932 916 923 154,700
2006/11/30 930 933 922 927 155,000
2006/11/29 910 927 901 927 221,000
2006/11/28 862 911 862 909 239,200
2006/11/27 869 885 864 882 166,000
2006/11/24 866 866 845 849 122,200
2006/11/22 855 870 843 866 137,500
2006/11/21 835 857 833 845 98,700
2006/11/20 870 873 840 844 190,600
2006/11/17 867 886 867 877 144,100
2006/11/16 873 888 864 867 176,100
2006/11/15 879 879 846 864 170,700
2006/11/14 835 887 835 873 186,500
2006/11/13 852 852 823 835 191,500
2006/11/10 851 864 847 854 163,900
2006/11/09 872 875 853 861 223,500
2006/11/08 885 885 865 871 147,800
2006/11/07 891 891 880 884 56,600
2006/11/06 875 892 875 892 90,400
2006/11/02 884 886 871 882 76,200
2006/11/01 880 887 875 880 140,200
2006/10/31 880 888 868 880 107,800
2006/10/30 875 880 861 863 122,600
2006/10/27 893 893 881 884 68,300
2006/10/26 894 894 883 887 102,500
2006/10/25 882 891 880 886 107,400
2006/10/24 889 889 878 882 74,900
2006/10/23 875 888 875 881 81,900
2006/10/20 876 883 860 882 78,900
2006/10/19 885 885 868 875 92,600
2006/10/18 875 875 860 875 114,300
2006/10/17 879 879 863 873 44,100
2006/10/16 867 876 854 873 79,000
2006/10/13 840 859 840 857 170,000
2006/10/12 849 860 831 844 186,600
2006/10/11 873 875 839 848 251,300
2006/10/10 854 880 845 863 86,800
2006/10/06 886 887 858 864 83,100
2006/10/05 876 889 874 887 46,300
2006/10/04 898 900 875 875 122,300
2006/10/03 890 895 885 891 43,800
2006/10/02 876 894 876 893 105,800
2006/09/29 885 885 872 875 64,100
2006/09/28 865 886 858 879 120,300
2006/09/27 859 865 841 857 87,000
2006/09/26 836 858 836 850 61,900
2006/09/25 847 858 829 847 104,000
2006/09/22 842 858 839 845 89,900
2006/09/21 860 870 844 859 61,600
2006/09/20 874 874 853 857 47,400
2006/09/19 870 888 870 876 99,000
2006/09/15 865 872 851 861 48,100
2006/09/14 853 876 853 872 67,000
2006/09/13 865 878 842 851 148,900
2006/09/12 875 885 865 870 106,800
2006/09/11 888 893 874 875 57,900
2006/09/08 880 899 879 894 267,900
2006/09/07 901 908 887 893 104,000
2006/09/06 898 913 898 906 98,100
2006/09/05 910 910 896 898 44,700
2006/09/04 895 919 895 906 74,400
2006/09/01 900 901 886 894 78,400
2006/08/31 900 914 895 903 63,900
2006/08/30 900 908 895 900 46,600
2006/08/29 909 910 891 904 27,900
2006/08/28 923 931 901 903 82,800
2006/08/25 933 943 920 923 312,000
2006/08/24 902 923 885 920 264,100
2006/08/23 894 903 893 898 40,400
2006/08/22 897 910 891 904 77,300
2006/08/21 910 910 895 896 31,700
2006/08/18 909 915 902 909 70,100
2006/08/17 907 915 895 899 139,500
2006/08/16 896 900 887 900 76,800
2006/08/15 893 900 890 890 63,800
2006/08/14 885 905 885 893 101,100
2006/08/11 881 897 879 885 83,500
2006/08/10 889 900 885 890 100,200
2006/08/09 879 900 865 896 182,500
2006/08/08 858 872 849 871 96,500
2006/08/07 866 873 846 848 118,300
2006/08/04 883 883 867 876 90,200
2006/08/03 871 880 865 874 55,300
2006/08/02 849 875 843 870 53,600
2006/08/01 871 875 851 851 103,200
2006/07/31 894 894 867 879 132,100
2006/07/28 830 864 828 854 111,300
2006/07/27 830 850 820 840 133,800
2006/07/26 823 831 815 820 118,600
2006/07/25 793 836 793 823 158,400
2006/07/24 818 818 781 787 154,600
2006/07/21 828 828 760 812 93,200
2006/07/20 809 829 809 827 123,100
2006/07/19 820 825 776 814 145,400
2006/07/18 850 858 830 832 191,400
2006/07/14 853 853 823 834 139,800
2006/07/13 848 865 822 843 152,500
2006/07/12 864 868 841 850 84,100
2006/07/11 872 885 831 854 132,000
2006/07/10 875 875 811 862 151,000
2006/07/07 896 900 876 879 83,600
2006/07/06 891 894 866 880 97,800
2006/07/05 896 900 883 890 126,200
2006/07/04 900 908 893 901 96,200
2006/07/03 903 917 884 896 136,900
2006/06/30 867 911 867 902 205,300
2006/06/29 857 879 857 864 63,900
2006/06/28 869 869 852 863 45,200
2006/06/27 877 877 861 869 20,900
2006/06/26 855 875 854 868 33,700
2006/06/23 883 883 850 865 53,300
2006/06/22 845 883 845 883 68,100
2006/06/21 872 887 830 843 127,200
2006/06/20 879 883 869 872 95,700
2006/06/19 860 879 860 869 66,800
2006/06/16 846 880 838 853 171,800
2006/06/15 823 835 818 827 108,800
2006/06/14 806 837 805 823 114,900
2006/06/13 850 872 824 824 116,700
2006/06/12 848 860 832 854 97,500
2006/06/09 839 888 803 851 151,100
2006/06/08 850 858 827 839 210,000
2006/06/07 897 905 865 878 182,000
2006/06/06 912 920 892 897 211,000
2006/06/05 949 966 930 943 277,700
2006/06/02 935 944 892 944 198,600
2006/06/01 930 950 922 930 154,300
2006/05/31 926 932 902 920 114,900
2006/05/30 940 950 925 927 66,400
2006/05/29 963 963 936 940 118,000
2006/05/26 930 939 919 930 84,600
2006/05/25 915 925 900 910 84,700
2006/05/24 904 920 895 915 102,300
2006/05/23 937 946 903 924 158,500
2006/05/22 959 969 934 947 204,800
2006/05/19 906 940 905 930 221,800
2006/05/18 885 909 880 903 385,100
2006/05/17 980 985 920 950 274,500
2006/05/16 998 1,005 980 981 81,200
2006/05/15 1,000 1,026 984 1,000 96,600
2006/05/12 1,039 1,039 1,002 1,009 74,300
2006/05/11 1,045 1,053 1,030 1,035 59,000
2006/05/10 1,055 1,059 1,031 1,034 106,800
2006/05/09 1,055 1,070 1,051 1,055 47,300
2006/05/08 1,067 1,075 1,054 1,064 128,500
2006/05/02 1,050 1,069 1,045 1,065 153,900
2006/05/01 1,053 1,069 1,053 1,065 114,800
2006/04/28 1,066 1,080 1,053 1,069 194,000
2006/04/27 1,100 1,100 1,071 1,077 159,600
2006/04/26 1,076 1,094 1,067 1,091 181,300
2006/04/25 1,061 1,079 1,060 1,076 231,000
2006/04/24 1,087 1,089 1,057 1,061 211,100
2006/04/21 1,031 1,090 1,031 1,078 253,200
2006/04/20 1,030 1,058 1,026 1,051 240,100
2006/04/19 1,040 1,044 1,030 1,030 98,000
2006/04/18 1,036 1,045 1,024 1,040 115,500
2006/04/17 1,057 1,060 1,039 1,041 144,000
2006/04/14 1,066 1,067 1,032 1,044 57,900
2006/04/13 1,053 1,057 1,027 1,048 114,500
2006/04/12 1,060 1,070 1,051 1,051 109,500
2006/04/11 1,065 1,071 1,050 1,064 64,300
2006/04/10 1,070 1,074 1,064 1,073 101,400
2006/04/07 1,068 1,070 1,049 1,069 85,400
2006/04/06 1,061 1,070 1,060 1,064 85,800
2006/04/05 1,070 1,078 1,057 1,060 104,100
2006/04/04 1,074 1,078 1,065 1,071 84,600
2006/04/03 1,068 1,088 1,068 1,079 71,200
2006/03/31 1,060 1,073 1,059 1,067 116,400
2006/03/30 1,050 1,062 1,048 1,054 76,900
2006/03/29 1,047 1,064 1,040 1,048 173,600
2006/03/28 1,042 1,079 1,037 1,063 111,300
2006/03/27 1,060 1,074 1,059 1,065 74,100
2006/03/24 1,083 1,083 1,055 1,055 102,900
2006/03/23 1,074 1,076 1,059 1,063 110,200
2006/03/22 1,060 1,067 1,052 1,062 115,200
2006/03/20 1,035 1,059 1,035 1,054 116,800
2006/03/17 1,043 1,045 1,025 1,039 125,800
2006/03/16 1,047 1,055 1,040 1,043 248,400
2006/03/15 1,025 1,057 1,025 1,048 219,600
2006/03/14 1,033 1,037 1,022 1,027 127,700
2006/03/13 1,038 1,044 1,022 1,037 149,400
2006/03/10 1,000 1,040 995 1,020 389,300
2006/03/09 982 1,007 982 1,003 183,700
2006/03/08 991 1,004 979 981 224,600
2006/03/07 1,015 1,015 992 996 95,700
2006/03/06 985 1,015 984 1,015 154,500
2006/03/03 995 1,020 985 985 131,800
2006/03/02 1,005 1,024 990 990 147,100
2006/03/01 1,000 1,005 993 1,000 143,100
2006/02/28 1,020 1,029 990 1,011 243,500
2006/02/27 1,040 1,050 1,008 1,011 214,500
2006/02/24 1,065 1,065 1,025 1,039 216,600
2006/02/23 1,037 1,049 1,023 1,045 112,500
2006/02/22 1,040 1,041 1,000 1,018 124,000
2006/02/21 998 1,013 978 1,011 157,900
2006/02/20 990 1,013 980 990 209,200
2006/02/17 1,035 1,035 980 1,001 195,200
2006/02/16 1,048 1,088 1,020 1,040 457,900
2006/02/15 1,119 1,119 1,050 1,059 167,900
2006/02/14 1,085 1,113 1,060 1,085 109,900
2006/02/13 1,136 1,136 1,072 1,092 177,800
2006/02/10 1,175 1,180 1,135 1,137 146,700
2006/02/09 1,170 1,186 1,162 1,173 117,800
2006/02/08 1,185 1,190 1,163 1,163 90,100
2006/02/07 1,180 1,191 1,175 1,183 107,200
2006/02/06 1,166 1,175 1,155 1,172 64,000
2006/02/03 1,165 1,172 1,156 1,167 89,200
2006/02/02 1,153 1,174 1,150 1,165 126,100
2006/02/01 1,151 1,175 1,139 1,147 94,400
2006/01/31 1,170 1,175 1,140 1,151 106,100
2006/01/30 1,166 1,189 1,165 1,171 88,900
2006/01/27 1,159 1,176 1,142 1,159 100,800
2006/01/26 1,150 1,170 1,140 1,142 79,900
2006/01/25 1,149 1,160 1,135 1,139 134,300
2006/01/24 1,107 1,149 1,107 1,143 78,100
2006/01/23 1,065 1,145 1,065 1,107 78,100
2006/01/20 1,152 1,174 1,100 1,125 84,200
2006/01/19 1,032 1,155 1,032 1,148 222,900
2006/01/18 1,150 1,156 1,061 1,072 146,600
2006/01/17 1,175 1,189 1,150 1,153 119,100
2006/01/16 1,188 1,188 1,171 1,174 67,000
2006/01/13 1,200 1,200 1,180 1,181 131,500
2006/01/12 1,200 1,206 1,190 1,198 166,900
2006/01/11 1,175 1,207 1,175 1,195 155,200
2006/01/10 1,190 1,196 1,173 1,173 161,900
2006/01/06 1,187 1,199 1,182 1,182 89,600
2006/01/05 1,198 1,200 1,184 1,185 133,400
2006/01/04 1,165 1,195 1,165 1,190 59,600

このページの先頭へ