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
2010/12/30 499 501 488 493 130,500
2010/12/29 489 503 488 499 232,500
2010/12/28 486 488 482 487 109,800
2010/12/27 489 489 481 483 185,600
2010/12/24 493 495 488 491 96,900
2010/12/22 499 502 491 493 153,600
2010/12/21 496 503 495 499 125,200
2010/12/20 498 503 489 496 173,200
2010/12/17 502 506 498 498 224,700
2010/12/16 496 509 491 501 345,200
2010/12/15 494 497 491 494 211,600
2010/12/14 474 493 474 488 244,100
2010/12/13 454 479 451 474 395,900
2010/12/10 457 457 449 453 245,100
2010/12/09 449 455 447 453 168,400
2010/12/08 449 453 444 447 246,900
2010/12/07 453 453 446 448 164,900
2010/12/06 443 457 443 456 188,800
2010/12/03 448 448 442 442 96,300
2010/12/02 443 445 438 444 118,200
2010/12/01 429 435 426 435 161,100
2010/11/30 443 444 423 425 221,800
2010/11/29 445 449 444 446 78,700
2010/11/26 445 449 442 444 85,500
2010/11/25 441 448 438 443 109,100
2010/11/24 441 443 433 436 216,700
2010/11/22 435 454 435 450 234,000
2010/11/19 448 448 441 443 127,000
2010/11/18 433 447 431 446 232,800
2010/11/17 407 435 406 435 357,900
2010/11/16 415 415 405 407 121,400
2010/11/15 414 416 408 411 116,000
2010/11/12 421 421 412 414 106,000
2010/11/11 427 427 416 421 141,000
2010/11/10 428 432 421 424 137,200
2010/11/09 415 426 415 426 143,100
2010/11/08 409 417 406 414 121,400
2010/11/05 403 410 401 404 149,900
2010/11/04 395 401 391 395 171,600
2010/11/02 392 397 390 395 103,400
2010/11/01 400 400 391 393 106,500
2010/10/29 408 409 398 402 111,100
2010/10/28 405 412 405 407 105,200
2010/10/27 415 417 408 410 110,400
2010/10/26 411 419 411 415 79,500
2010/10/25 414 421 410 415 134,500
2010/10/22 411 414 406 410 90,300
2010/10/21 411 411 403 407 103,200
2010/10/20 411 411 400 409 107,200
2010/10/19 416 422 412 416 103,000
2010/10/18 415 423 412 414 77,500
2010/10/15 421 425 416 420 66,400
2010/10/14 422 424 416 421 73,000
2010/10/13 422 425 416 416 46,600
2010/10/12 431 431 410 416 98,500
2010/10/08 435 436 426 428 124,700
2010/10/07 435 438 432 434 82,600
2010/10/06 434 438 428 432 163,200
2010/10/05 417 434 412 432 174,000
2010/10/04 429 433 418 418 92,000
2010/10/01 427 428 418 427 99,100
2010/09/30 429 437 422 422 123,100
2010/09/29 423 434 421 429 261,800
2010/09/28 434 437 420 427 193,100
2010/09/27 441 452 435 438 233,600
2010/09/24 441 443 437 439 152,900
2010/09/22 446 452 441 447 111,200
2010/09/21 445 448 444 447 131,800
2010/09/17 438 442 437 440 100,000
2010/09/16 442 444 437 438 83,000
2010/09/15 435 445 433 441 157,500
2010/09/14 446 448 433 434 139,500
2010/09/13 435 443 434 442 127,400
2010/09/10 426 437 426 432 222,500
2010/09/09 428 430 425 428 159,000
2010/09/08 429 434 425 428 114,200
2010/09/07 427 438 423 437 305,800
2010/09/06 424 429 418 427 226,100
2010/09/03 419 424 417 419 131,500
2010/09/02 415 420 409 414 174,800
2010/09/01 401 412 397 410 237,000
2010/08/31 406 409 400 400 146,900
2010/08/30 412 418 409 415 230,300
2010/08/27 394 402 391 401 136,800
2010/08/26 392 397 390 394 148,100
2010/08/25 390 396 389 393 239,700
2010/08/24 392 394 387 391 170,900
2010/08/23 400 402 392 393 161,300
2010/08/20 398 403 395 399 173,700
2010/08/19 397 407 397 402 160,900
2010/08/18 402 402 395 396 163,000
2010/08/17 400 401 395 395 284,100
2010/08/16 406 407 401 402 152,800
2010/08/13 411 411 398 406 281,800
2010/08/12 406 414 403 410 238,200
2010/08/11 424 432 409 413 705,600
2010/08/10 398 434 398 432 774,500
2010/08/09 394 400 392 398 180,000
2010/08/06 391 400 391 394 95,600
2010/08/05 395 397 391 395 129,800
2010/08/04 402 402 391 391 119,300
2010/08/03 402 406 398 402 101,400
2010/08/02 406 406 395 395 106,600
2010/07/30 403 406 400 402 80,900
2010/07/29 411 413 406 408 86,700
2010/07/28 405 416 405 416 123,800
2010/07/27 405 408 402 403 64,000
2010/07/26 405 408 398 405 90,000
2010/07/23 414 414 401 405 130,100
2010/07/22 396 411 392 402 154,100
2010/07/21 405 405 393 394 59,700
2010/07/20 395 403 392 400 111,200
2010/07/16 402 407 397 401 88,500
2010/07/15 415 417 405 406 108,000
2010/07/14 417 422 415 421 71,100
2010/07/13 416 423 409 410 114,200
2010/07/12 418 424 416 417 68,200
2010/07/09 419 419 411 415 64,100
2010/07/08 420 423 411 414 84,200
2010/07/07 411 414 394 412 210,200
2010/07/06 406 411 397 410 101,900
2010/07/05 400 408 400 408 73,400
2010/07/02 400 401 394 398 155,900
2010/07/01 399 402 396 401 121,600
2010/06/30 400 408 394 403 143,600
2010/06/29 416 423 408 410 217,400
2010/06/28 421 423 411 420 123,800
2010/06/25 425 426 418 422 284,500
2010/06/24 445 449 433 437 250,600
2010/06/23 454 456 442 449 162,000
2010/06/22 464 469 458 464 144,200
2010/06/21 451 472 451 465 122,000
2010/06/18 453 457 447 451 241,500
2010/06/17 433 461 433 457 347,200
2010/06/16 437 438 431 432 116,000
2010/06/15 429 434 426 430 166,900
2010/06/14 425 438 425 434 200,300
2010/06/11 442 446 422 425 382,500
2010/06/10 444 446 428 434 292,700
2010/06/09 456 460 440 447 164,400
2010/06/08 438 456 437 451 216,800
2010/06/07 456 459 446 446 130,000
2010/06/04 468 473 459 464 195,100
2010/06/03 451 470 448 462 221,800
2010/06/02 454 472 448 455 391,700
2010/06/01 451 458 443 449 150,600
2010/05/31 430 458 429 445 258,700
2010/05/28 432 444 425 433 340,800
2010/05/27 393 426 392 419 261,000
2010/05/26 401 412 391 400 319,800
2010/05/25 416 417 404 406 213,400
2010/05/24 419 423 410 416 302,200
2010/05/21 424 431 416 425 264,700
2010/05/20 448 454 437 440 181,400
2010/05/19 437 460 432 450 345,800
2010/05/18 460 461 446 451 276,200
2010/05/17 472 483 460 464 240,300
2010/05/14 484 488 472 482 254,000
2010/05/13 461 504 456 495 605,600
2010/05/12 496 510 441 453 448,900
2010/05/11 508 515 493 496 152,000
2010/05/10 498 504 488 503 262,600
2010/05/07 497 504 484 500 405,000
2010/05/06 469 515 466 511 911,000
2010/04/30 475 480 458 473 400,900
2010/04/28 484 489 473 483 164,200
2010/04/27 499 500 490 495 193,300
2010/04/26 499 504 493 500 209,500
2010/04/23 497 499 490 495 168,500
2010/04/22 491 500 483 497 439,800
2010/04/21 481 494 476 494 199,100
2010/04/20 486 488 475 477 245,300
2010/04/19 483 486 475 479 297,700
2010/04/16 479 494 469 489 490,000
2010/04/15 476 481 471 472 221,000
2010/04/14 470 477 466 469 189,900
2010/04/13 465 469 461 467 233,800
2010/04/12 457 481 454 469 322,000
2010/04/09 449 454 445 450 138,900
2010/04/08 453 455 448 449 103,300
2010/04/07 448 458 444 453 211,600
2010/04/06 441 455 438 443 284,200
2010/04/05 441 441 433 440 133,300
2010/04/02 434 441 434 437 114,800
2010/04/01 437 441 428 437 222,600
2010/03/31 445 447 438 441 135,300
2010/03/30 442 445 432 439 195,700
2010/03/29 432 448 428 438 274,700
2010/03/26 421 433 420 431 212,400
2010/03/25 425 425 416 418 299,700
2010/03/24 424 428 418 425 239,800
2010/03/23 429 430 421 423 222,400
2010/03/19 411 429 410 429 404,900
2010/03/18 399 429 398 419 531,800
2010/03/17 400 400 394 399 162,300
2010/03/16 386 411 385 396 387,300
2010/03/15 366 381 366 378 193,600
2010/03/12 365 366 360 365 121,300
2010/03/11 356 364 356 363 112,000
2010/03/10 364 367 357 357 106,700
2010/03/09 364 368 361 362 111,800
2010/03/08 372 372 362 363 155,400
2010/03/05 364 367 356 364 112,100
2010/03/04 356 360 351 356 149,900
2010/03/03 361 363 357 360 77,600
2010/03/02 365 369 363 366 93,700
2010/03/01 356 369 354 361 160,200
2010/02/26 342 351 342 348 94,300
2010/02/25 355 355 344 349 82,000
2010/02/24 348 353 347 348 99,800
2010/02/23 345 354 345 352 91,100
2010/02/22 339 350 338 349 119,400
2010/02/19 342 342 334 336 102,600
2010/02/18 338 340 335 337 63,200
2010/02/17 338 340 332 337 97,000
2010/02/16 341 344 333 336 122,400
2010/02/15 354 356 341 342 69,000
2010/02/12 352 359 350 352 106,600
2010/02/10 341 355 339 348 112,500
2010/02/09 331 348 331 344 118,600
2010/02/08 336 341 334 335 50,900
2010/02/05 340 347 339 341 71,000
2010/02/04 355 355 345 351 54,800
2010/02/03 347 360 345 350 87,500
2010/02/02 340 344 334 339 188,700
2010/02/01 354 354 340 347 112,600
2010/01/29 367 368 358 361 113,700
2010/01/28 362 370 362 368 100,300
2010/01/27 361 371 361 365 145,500
2010/01/26 372 372 362 364 141,000
2010/01/25 370 372 364 368 105,400
2010/01/22 369 373 364 371 125,200
2010/01/21 371 377 360 377 185,200
2010/01/20 372 379 367 373 186,600
2010/01/19 357 370 353 364 96,200
2010/01/18 373 373 361 361 131,200
2010/01/15 378 378 368 373 190,700
2010/01/14 367 383 367 374 311,900
2010/01/13 357 373 355 363 346,300
2010/01/12 355 365 349 357 223,600
2010/01/08 346 356 346 353 164,700
2010/01/07 341 348 339 343 212,100
2010/01/06 337 339 335 336 62,800
2010/01/05 337 341 333 334 101,900
2010/01/04 328 334 328 334 56,200

このページの先頭へ