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
2007/12/28 580 580 565 574 63,300
2007/12/27 573 582 566 574 132,900
2007/12/26 575 575 556 573 128,200
2007/12/25 587 589 560 565 157,500
2007/12/21 552 559 550 557 220,600
2007/12/20 561 573 550 556 230,700
2007/12/19 571 590 550 559 319,200
2007/12/18 541 587 541 581 368,700
2007/12/17 622 622 600 601 153,800
2007/12/14 624 634 611 615 238,800
2007/12/13 630 630 613 614 130,100
2007/12/12 611 629 610 629 116,500
2007/12/11 628 636 622 626 240,300
2007/12/10 638 639 608 610 337,200
2007/12/07 647 647 626 628 247,800
2007/12/06 612 627 612 627 187,200
2007/12/05 611 618 600 618 170,600
2007/12/04 615 625 605 610 140,100
2007/12/03 641 641 612 625 235,700
2007/11/30 620 641 617 637 217,700
2007/11/29 612 625 606 615 96,200
2007/11/28 603 607 586 592 126,200
2007/11/27 577 623 574 603 260,000
2007/11/26 587 597 579 587 205,500
2007/11/22 584 589 558 577 173,400
2007/11/21 580 580 557 565 226,900
2007/11/20 562 591 558 585 187,700
2007/11/19 608 609 577 582 204,600
2007/11/16 620 630 594 603 327,000
2007/11/15 635 651 631 641 199,500
2007/11/14 634 648 622 639 249,100
2007/11/13 620 634 611 623 214,900
2007/11/12 647 647 612 618 254,300
2007/11/09 660 675 649 650 292,900
2007/11/08 685 685 650 668 278,500
2007/11/07 717 719 696 701 146,000
2007/11/06 708 720 707 717 122,700
2007/11/05 736 739 711 716 213,600
2007/11/02 748 756 739 744 167,100
2007/11/01 749 762 747 758 192,600
2007/10/31 750 761 742 759 112,800
2007/10/30 751 754 738 740 343,100
2007/10/29 750 763 750 761 138,100
2007/10/26 734 755 731 753 81,100
2007/10/25 754 758 736 740 201,200
2007/10/24 748 757 737 746 227,900
2007/10/23 745 756 745 751 171,800
2007/10/22 742 750 734 746 144,800
2007/10/19 772 772 757 757 232,900
2007/10/18 759 774 759 772 133,600
2007/10/17 755 777 754 769 200,200
2007/10/16 766 767 754 754 168,500
2007/10/15 769 769 762 763 138,500
2007/10/12 759 763 753 755 223,100
2007/10/11 738 763 738 758 97,700
2007/10/10 749 752 744 745 98,000
2007/10/09 739 745 732 734 98,900
2007/10/05 725 741 725 730 118,600
2007/10/04 741 753 717 721 157,700
2007/10/03 760 760 734 744 221,100
2007/10/02 753 758 745 756 70,100
2007/10/01 762 769 741 753 100,500
2007/09/28 755 758 743 750 93,500
2007/09/27 744 752 739 749 81,800
2007/09/26 737 742 725 742 76,000
2007/09/25 705 732 705 727 116,100
2007/09/21 733 734 711 730 123,500
2007/09/20 755 758 733 743 162,700
2007/09/19 714 751 712 745 195,200
2007/09/18 710 717 703 704 108,900
2007/09/14 707 730 707 713 144,100
2007/09/13 734 740 715 722 86,500
2007/09/12 731 736 720 723 86,800
2007/09/11 717 735 706 726 178,300
2007/09/10 720 727 704 718 183,800
2007/09/07 729 736 718 724 139,100
2007/09/06 721 743 716 743 123,900
2007/09/05 774 774 738 742 161,200
2007/09/04 777 779 756 771 146,000
2007/09/03 780 787 765 776 91,700
2007/08/31 765 780 754 780 116,600
2007/08/30 753 753 744 750 68,000
2007/08/29 730 747 716 743 119,200
2007/08/28 746 771 744 760 64,200
2007/08/27 775 787 762 766 131,800
2007/08/24 767 778 762 776 215,600
2007/08/23 749 762 737 747 174,900
2007/08/22 744 750 727 739 113,700
2007/08/21 719 748 709 744 125,400
2007/08/20 761 762 714 727 176,900
2007/08/17 732 732 691 691 136,200
2007/08/16 740 757 724 755 178,200
2007/08/15 770 788 767 770 211,000
2007/08/14 764 780 755 780 176,300
2007/08/13 730 755 729 745 248,300
2007/08/10 720 727 663 690 339,100
2007/08/09 770 775 730 745 448,100
2007/08/08 794 809 778 791 458,700
2007/08/07 736 736 714 714 70,900
2007/08/06 731 739 717 735 74,400
2007/08/03 747 751 731 733 72,500
2007/08/02 741 756 736 742 86,700
2007/08/01 756 760 740 740 79,400
2007/07/31 772 778 757 766 191,700
2007/07/30 739 763 736 762 119,700
2007/07/27 768 771 744 749 135,600
2007/07/26 786 798 775 778 166,600
2007/07/25 780 797 780 793 105,100
2007/07/24 787 795 782 787 104,400
2007/07/23 803 808 783 788 134,300
2007/07/20 813 818 807 808 102,800
2007/07/19 816 820 812 814 146,900
2007/07/18 830 832 818 818 118,700
2007/07/17 830 837 830 834 86,500
2007/07/13 838 838 824 828 89,800
2007/07/12 826 838 820 822 109,400
2007/07/11 834 838 825 826 97,400
2007/07/10 841 846 835 840 86,000
2007/07/09 850 854 844 847 72,000
2007/07/06 851 854 842 847 137,400
2007/07/05 848 865 847 853 138,300
2007/07/04 839 855 837 847 149,500
2007/07/03 822 835 821 834 119,200
2007/07/02 830 833 817 823 244,500
2007/06/29 840 849 834 840 118,200
2007/06/28 850 854 832 840 61,200
2007/06/27 834 839 820 827 132,100
2007/06/26 849 850 830 837 73,200
2007/06/25 860 861 842 842 102,200
2007/06/22 854 859 848 853 85,900
2007/06/21 850 864 850 861 97,700
2007/06/20 855 861 848 849 141,400
2007/06/19 859 869 856 857 110,100
2007/06/18 862 870 857 859 170,200
2007/06/15 860 874 855 872 163,000
2007/06/14 855 864 854 863 76,100
2007/06/13 856 860 850 854 109,600
2007/06/12 861 870 855 855 194,000
2007/06/11 880 889 860 865 175,000
2007/06/08 890 890 875 879 265,000
2007/06/07 895 895 883 893 214,500
2007/06/06 898 912 898 905 123,800
2007/06/05 901 903 892 897 69,200
2007/06/04 890 901 887 895 128,300
2007/06/01 896 900 883 885 135,000
2007/05/31 886 897 881 889 108,100
2007/05/30 883 888 874 880 145,100
2007/05/29 879 890 870 882 164,300
2007/05/28 878 900 876 889 181,800
2007/05/25 874 874 840 859 237,800
2007/05/24 877 878 863 873 110,900
2007/05/23 887 889 873 876 120,900
2007/05/22 861 888 856 886 185,300
2007/05/21 862 884 860 867 193,600
2007/05/18 860 878 859 872 280,200
2007/05/17 850 885 850 880 224,900
2007/05/16 846 846 830 840 211,200
2007/05/15 889 889 863 866 168,000
2007/05/14 891 909 883 888 239,000
2007/05/11 942 950 894 901 337,100
2007/05/10 985 990 968 972 165,900
2007/05/09 972 986 968 984 143,500
2007/05/08 990 990 973 983 106,700
2007/05/07 963 991 955 990 189,700
2007/05/02 948 960 936 959 108,700
2007/05/01 935 961 934 957 170,300
2007/04/27 945 967 941 959 132,300
2007/04/26 937 955 937 955 89,400
2007/04/25 957 957 928 936 178,900
2007/04/24 948 958 940 956 84,800
2007/04/23 955 965 946 948 121,600
2007/04/20 955 955 951 955 100,300
2007/04/19 958 960 948 956 111,700
2007/04/18 950 965 944 958 139,000
2007/04/17 951 957 939 944 145,200
2007/04/16 950 967 941 946 195,400
2007/04/13 951 956 930 930 117,400
2007/04/12 943 956 932 952 98,000
2007/04/11 952 958 952 952 100,500
2007/04/10 954 963 944 956 105,000
2007/04/09 949 955 948 954 131,100
2007/04/06 949 953 944 952 107,500
2007/04/05 952 957 946 953 227,600
2007/04/04 943 955 941 952 151,400
2007/04/03 929 936 928 931 209,200
2007/04/02 937 950 925 929 239,200
2007/03/30 952 952 939 947 227,300
2007/03/29 930 948 930 942 268,200
2007/03/28 959 962 933 940 197,400
2007/03/27 950 956 934 939 114,400
2007/03/26 964 964 952 960 132,200
2007/03/23 969 970 950 954 166,700
2007/03/22 966 973 950 959 226,900
2007/03/20 940 952 940 948 141,900
2007/03/19 928 943 928 942 157,600
2007/03/16 939 947 931 932 149,600
2007/03/15 928 947 928 938 139,200
2007/03/14 951 956 922 924 179,900
2007/03/13 978 980 953 964 442,100
2007/03/12 951 979 945 968 612,600
2007/03/09 941 948 921 921 330,400
2007/03/08 932 942 923 933 385,500
2007/03/07 945 955 934 935 213,000
2007/03/06 926 943 925 938 228,400
2007/03/05 948 952 919 928 215,000
2007/03/02 968 970 948 958 125,100
2007/03/01 971 987 958 968 236,300
2007/02/28 960 973 938 971 306,700
2007/02/27 1,030 1,030 983 1,004 251,200
2007/02/26 1,016 1,025 1,016 1,019 154,400
2007/02/23 990 1,015 987 1,000 145,100
2007/02/22 987 989 980 987 107,300
2007/02/21 972 983 972 977 91,700
2007/02/20 964 980 955 972 86,100
2007/02/19 957 967 954 964 71,500
2007/02/16 955 990 950 960 190,400
2007/02/15 947 951 943 947 74,600
2007/02/14 942 954 942 945 91,900
2007/02/13 941 947 938 942 113,100
2007/02/09 931 946 926 940 223,500
2007/02/08 950 958 927 930 210,900
2007/02/07 955 955 934 945 81,800
2007/02/06 945 957 943 956 78,700
2007/02/05 955 957 940 945 114,400
2007/02/02 951 952 940 947 61,200
2007/02/01 937 950 937 950 104,900
2007/01/31 940 943 931 936 144,000
2007/01/30 940 947 932 936 125,000
2007/01/29 936 946 934 940 121,000
2007/01/26 948 949 925 941 162,100
2007/01/25 965 965 947 948 119,800
2007/01/24 960 960 947 951 129,600
2007/01/23 953 957 944 951 118,300
2007/01/22 949 964 945 952 166,300
2007/01/19 945 948 940 945 87,500
2007/01/18 932 947 931 940 83,800
2007/01/17 949 949 906 931 280,600
2007/01/16 950 953 941 950 66,100
2007/01/15 945 948 933 948 151,800
2007/01/12 936 952 928 944 194,300
2007/01/11 934 937 924 928 137,200
2007/01/10 939 943 924 933 137,000
2007/01/09 928 953 924 944 189,400
2007/01/05 933 939 925 927 87,200
2007/01/04 935 937 927 932 28,000

このページの先頭へ