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 |