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 |
---|---|---|---|---|---|
2011/12/30 | 458 | 462 | 454 | 461 | 27,600 |
2011/12/29 | 451 | 459 | 448 | 456 | 30,500 |
2011/12/28 | 449 | 454 | 447 | 451 | 26,100 |
2011/12/27 | 446 | 458 | 446 | 449 | 34,600 |
2011/12/26 | 460 | 460 | 453 | 454 | 18,300 |
2011/12/22 | 459 | 460 | 453 | 454 | 68,500 |
2011/12/21 | 459 | 461 | 450 | 458 | 51,300 |
2011/12/20 | 458 | 458 | 442 | 449 | 67,600 |
2011/12/19 | 455 | 457 | 442 | 452 | 61,600 |
2011/12/16 | 462 | 464 | 456 | 457 | 90,700 |
2011/12/15 | 466 | 471 | 462 | 464 | 80,400 |
2011/12/14 | 468 | 476 | 467 | 473 | 69,000 |
2011/12/13 | 457 | 472 | 457 | 469 | 64,400 |
2011/12/12 | 456 | 469 | 456 | 465 | 131,300 |
2011/12/09 | 455 | 471 | 447 | 448 | 349,200 |
2011/12/08 | 462 | 465 | 458 | 463 | 109,100 |
2011/12/07 | 447 | 464 | 443 | 462 | 135,600 |
2011/12/06 | 455 | 462 | 446 | 449 | 126,200 |
2011/12/05 | 453 | 463 | 452 | 457 | 125,900 |
2011/12/02 | 442 | 453 | 440 | 451 | 89,500 |
2011/12/01 | 447 | 451 | 443 | 445 | 100,200 |
2011/11/30 | 441 | 442 | 431 | 442 | 82,000 |
2011/11/29 | 429 | 443 | 427 | 439 | 153,300 |
2011/11/28 | 427 | 431 | 423 | 429 | 116,700 |
2011/11/25 | 420 | 427 | 420 | 427 | 89,700 |
2011/11/24 | 421 | 428 | 419 | 423 | 98,200 |
2011/11/22 | 430 | 433 | 425 | 426 | 112,400 |
2011/11/21 | 434 | 437 | 428 | 433 | 79,900 |
2011/11/18 | 439 | 442 | 432 | 436 | 92,000 |
2011/11/17 | 433 | 449 | 429 | 447 | 70,000 |
2011/11/16 | 449 | 453 | 434 | 434 | 87,400 |
2011/11/15 | 440 | 454 | 440 | 451 | 213,100 |
2011/11/14 | 434 | 443 | 431 | 442 | 73,500 |
2011/11/11 | 433 | 434 | 426 | 427 | 87,400 |
2011/11/10 | 427 | 435 | 423 | 433 | 104,800 |
2011/11/09 | 420 | 436 | 419 | 435 | 97,600 |
2011/11/08 | 435 | 435 | 418 | 418 | 47,400 |
2011/11/07 | 431 | 435 | 428 | 435 | 33,300 |
2011/11/04 | 420 | 436 | 416 | 432 | 74,700 |
2011/11/02 | 414 | 417 | 411 | 415 | 55,500 |
2011/11/01 | 428 | 430 | 421 | 421 | 30,200 |
2011/10/31 | 439 | 439 | 430 | 432 | 51,700 |
2011/10/28 | 444 | 445 | 436 | 436 | 71,700 |
2011/10/27 | 428 | 436 | 419 | 436 | 68,700 |
2011/10/26 | 413 | 433 | 409 | 424 | 117,400 |
2011/10/25 | 426 | 426 | 414 | 416 | 49,100 |
2011/10/24 | 413 | 423 | 413 | 422 | 44,600 |
2011/10/21 | 409 | 415 | 406 | 410 | 34,600 |
2011/10/20 | 419 | 421 | 409 | 411 | 70,200 |
2011/10/19 | 429 | 429 | 420 | 421 | 40,700 |
2011/10/18 | 428 | 428 | 422 | 422 | 37,900 |
2011/10/17 | 425 | 431 | 425 | 431 | 50,400 |
2011/10/14 | 424 | 429 | 418 | 419 | 54,800 |
2011/10/13 | 430 | 433 | 424 | 425 | 97,900 |
2011/10/12 | 424 | 432 | 422 | 428 | 53,900 |
2011/10/11 | 431 | 433 | 427 | 429 | 83,800 |
2011/10/07 | 424 | 431 | 420 | 421 | 90,300 |
2011/10/06 | 412 | 422 | 412 | 419 | 67,000 |
2011/10/05 | 414 | 422 | 405 | 405 | 110,300 |
2011/10/04 | 410 | 420 | 406 | 416 | 126,800 |
2011/10/03 | 434 | 434 | 421 | 422 | 82,000 |
2011/09/30 | 446 | 447 | 435 | 445 | 87,100 |
2011/09/29 | 423 | 441 | 421 | 441 | 130,400 |
2011/09/28 | 427 | 434 | 424 | 430 | 102,200 |
2011/09/27 | 430 | 431 | 424 | 431 | 78,500 |
2011/09/26 | 434 | 440 | 414 | 418 | 143,900 |
2011/09/22 | 435 | 443 | 431 | 439 | 167,800 |
2011/09/21 | 451 | 451 | 443 | 443 | 101,700 |
2011/09/20 | 455 | 456 | 451 | 451 | 100,400 |
2011/09/16 | 453 | 458 | 444 | 457 | 160,200 |
2011/09/15 | 444 | 450 | 441 | 447 | 109,000 |
2011/09/14 | 441 | 448 | 434 | 436 | 133,700 |
2011/09/13 | 434 | 443 | 434 | 441 | 155,300 |
2011/09/12 | 431 | 437 | 426 | 428 | 89,800 |
2011/09/09 | 435 | 440 | 429 | 429 | 102,700 |
2011/09/08 | 431 | 437 | 431 | 433 | 84,900 |
2011/09/07 | 428 | 433 | 428 | 428 | 77,700 |
2011/09/06 | 435 | 437 | 426 | 427 | 119,200 |
2011/09/05 | 437 | 438 | 432 | 435 | 75,100 |
2011/09/02 | 442 | 447 | 437 | 440 | 115,500 |
2011/09/01 | 447 | 453 | 441 | 445 | 226,200 |
2011/08/31 | 432 | 445 | 430 | 445 | 160,100 |
2011/08/30 | 434 | 439 | 427 | 431 | 123,700 |
2011/08/29 | 433 | 434 | 423 | 428 | 76,100 |
2011/08/26 | 433 | 433 | 425 | 429 | 99,500 |
2011/08/25 | 428 | 440 | 422 | 436 | 112,400 |
2011/08/24 | 433 | 434 | 418 | 420 | 90,000 |
2011/08/23 | 421 | 428 | 421 | 428 | 75,800 |
2011/08/22 | 430 | 434 | 419 | 419 | 108,800 |
2011/08/19 | 432 | 436 | 430 | 431 | 93,800 |
2011/08/18 | 447 | 448 | 440 | 440 | 108,000 |
2011/08/17 | 446 | 452 | 445 | 450 | 93,500 |
2011/08/16 | 442 | 455 | 441 | 449 | 139,600 |
2011/08/15 | 445 | 447 | 439 | 443 | 102,400 |
2011/08/12 | 440 | 444 | 436 | 437 | 230,900 |
2011/08/11 | 435 | 447 | 430 | 437 | 222,400 |
2011/08/10 | 453 | 457 | 445 | 451 | 158,500 |
2011/08/09 | 425 | 440 | 416 | 438 | 270,100 |
2011/08/08 | 459 | 462 | 446 | 449 | 165,700 |
2011/08/05 | 461 | 469 | 460 | 466 | 138,300 |
2011/08/04 | 478 | 486 | 475 | 484 | 143,400 |
2011/08/03 | 475 | 482 | 472 | 473 | 178,000 |
2011/08/02 | 485 | 488 | 478 | 485 | 103,800 |
2011/08/01 | 486 | 492 | 475 | 487 | 158,100 |
2011/07/29 | 498 | 503 | 488 | 489 | 177,600 |
2011/07/28 | 502 | 504 | 495 | 501 | 118,500 |
2011/07/27 | 505 | 509 | 501 | 507 | 102,600 |
2011/07/26 | 509 | 514 | 507 | 511 | 113,100 |
2011/07/25 | 507 | 511 | 504 | 509 | 147,600 |
2011/07/22 | 500 | 505 | 490 | 502 | 177,300 |
2011/07/21 | 499 | 500 | 496 | 496 | 44,300 |
2011/07/20 | 506 | 512 | 500 | 500 | 85,800 |
2011/07/19 | 498 | 506 | 497 | 505 | 149,600 |
2011/07/15 | 498 | 503 | 497 | 500 | 87,800 |
2011/07/14 | 508 | 508 | 500 | 500 | 81,200 |
2011/07/13 | 495 | 509 | 495 | 507 | 161,600 |
2011/07/12 | 495 | 502 | 495 | 497 | 123,500 |
2011/07/11 | 505 | 508 | 500 | 502 | 138,800 |
2011/07/08 | 519 | 519 | 509 | 512 | 123,800 |
2011/07/07 | 504 | 516 | 503 | 512 | 134,300 |
2011/07/06 | 502 | 506 | 499 | 505 | 102,800 |
2011/07/05 | 506 | 509 | 504 | 505 | 60,700 |
2011/07/04 | 502 | 510 | 502 | 507 | 102,200 |
2011/07/01 | 501 | 501 | 495 | 497 | 113,200 |
2011/06/30 | 495 | 499 | 491 | 499 | 114,900 |
2011/06/29 | 491 | 493 | 486 | 493 | 95,900 |
2011/06/28 | 484 | 489 | 481 | 483 | 78,000 |
2011/06/27 | 487 | 488 | 479 | 482 | 85,600 |
2011/06/24 | 480 | 490 | 479 | 487 | 181,200 |
2011/06/23 | 494 | 500 | 474 | 481 | 299,300 |
2011/06/22 | 487 | 499 | 487 | 495 | 202,900 |
2011/06/21 | 479 | 486 | 476 | 486 | 86,500 |
2011/06/20 | 474 | 479 | 471 | 476 | 90,700 |
2011/06/17 | 488 | 488 | 467 | 473 | 168,400 |
2011/06/16 | 478 | 481 | 475 | 480 | 61,000 |
2011/06/15 | 479 | 483 | 476 | 481 | 115,500 |
2011/06/14 | 461 | 476 | 461 | 473 | 93,900 |
2011/06/13 | 458 | 467 | 458 | 464 | 73,700 |
2011/06/10 | 464 | 470 | 462 | 465 | 148,300 |
2011/06/09 | 460 | 463 | 457 | 460 | 100,800 |
2011/06/08 | 465 | 467 | 458 | 464 | 56,000 |
2011/06/07 | 458 | 468 | 458 | 464 | 82,500 |
2011/06/06 | 462 | 465 | 460 | 463 | 78,100 |
2011/06/03 | 470 | 475 | 464 | 464 | 85,900 |
2011/06/02 | 468 | 475 | 468 | 472 | 94,900 |
2011/06/01 | 479 | 481 | 473 | 481 | 108,200 |
2011/05/31 | 474 | 477 | 471 | 476 | 90,000 |
2011/05/30 | 474 | 476 | 464 | 474 | 96,900 |
2011/05/27 | 461 | 475 | 459 | 474 | 164,900 |
2011/05/26 | 459 | 465 | 456 | 459 | 175,600 |
2011/05/25 | 462 | 462 | 452 | 455 | 108,900 |
2011/05/24 | 460 | 464 | 455 | 462 | 160,000 |
2011/05/23 | 451 | 457 | 440 | 454 | 188,100 |
2011/05/20 | 454 | 461 | 451 | 453 | 83,400 |
2011/05/19 | 460 | 463 | 453 | 454 | 98,500 |
2011/05/18 | 458 | 461 | 454 | 458 | 114,000 |
2011/05/17 | 462 | 463 | 457 | 461 | 100,000 |
2011/05/16 | 464 | 464 | 456 | 461 | 132,900 |
2011/05/13 | 464 | 469 | 456 | 465 | 261,900 |
2011/05/12 | 480 | 482 | 461 | 464 | 297,500 |
2011/05/11 | 471 | 484 | 467 | 475 | 293,400 |
2011/05/10 | 463 | 468 | 459 | 464 | 149,400 |
2011/05/09 | 470 | 470 | 462 | 464 | 84,300 |
2011/05/06 | 462 | 471 | 459 | 470 | 89,000 |
2011/05/02 | 465 | 472 | 463 | 470 | 111,600 |
2011/04/28 | 456 | 462 | 455 | 462 | 141,100 |
2011/04/27 | 462 | 466 | 455 | 458 | 123,200 |
2011/04/26 | 471 | 473 | 459 | 463 | 106,600 |
2011/04/25 | 474 | 479 | 471 | 473 | 89,100 |
2011/04/22 | 467 | 475 | 465 | 472 | 105,900 |
2011/04/21 | 470 | 472 | 465 | 469 | 121,300 |
2011/04/20 | 467 | 472 | 466 | 466 | 77,200 |
2011/04/19 | 469 | 475 | 465 | 467 | 73,300 |
2011/04/18 | 477 | 481 | 471 | 476 | 43,900 |
2011/04/15 | 485 | 485 | 473 | 473 | 86,000 |
2011/04/14 | 470 | 484 | 464 | 481 | 140,900 |
2011/04/13 | 462 | 479 | 458 | 471 | 125,100 |
2011/04/12 | 474 | 478 | 465 | 469 | 172,600 |
2011/04/11 | 489 | 492 | 481 | 482 | 111,000 |
2011/04/08 | 461 | 486 | 460 | 484 | 155,900 |
2011/04/07 | 474 | 481 | 465 | 467 | 129,500 |
2011/04/06 | 477 | 484 | 465 | 475 | 155,800 |
2011/04/05 | 502 | 503 | 474 | 483 | 166,800 |
2011/04/04 | 512 | 516 | 502 | 504 | 117,000 |
2011/04/01 | 515 | 520 | 508 | 512 | 155,400 |
2011/03/31 | 510 | 514 | 502 | 510 | 186,900 |
2011/03/30 | 509 | 514 | 497 | 512 | 190,500 |
2011/03/29 | 504 | 511 | 491 | 507 | 263,900 |
2011/03/28 | 506 | 514 | 504 | 514 | 161,000 |
2011/03/25 | 520 | 525 | 504 | 511 | 272,100 |
2011/03/24 | 505 | 516 | 502 | 510 | 239,500 |
2011/03/23 | 500 | 516 | 496 | 505 | 417,100 |
2011/03/22 | 487 | 504 | 484 | 502 | 347,100 |
2011/03/18 | 460 | 473 | 452 | 459 | 456,800 |
2011/03/17 | 415 | 451 | 411 | 440 | 434,600 |
2011/03/16 | 419 | 446 | 411 | 439 | 747,900 |
2011/03/15 | 457 | 457 | 387 | 403 | 609,100 |
2011/03/14 | 479 | 505 | 456 | 467 | 533,200 |
2011/03/11 | 556 | 557 | 545 | 545 | 376,100 |
2011/03/10 | 572 | 572 | 559 | 565 | 175,500 |
2011/03/09 | 574 | 577 | 568 | 574 | 219,200 |
2011/03/08 | 570 | 577 | 567 | 568 | 301,400 |
2011/03/07 | 584 | 585 | 573 | 577 | 190,200 |
2011/03/04 | 594 | 594 | 584 | 590 | 324,800 |
2011/03/03 | 580 | 587 | 580 | 584 | 225,400 |
2011/03/02 | 575 | 585 | 572 | 574 | 333,300 |
2011/03/01 | 587 | 595 | 583 | 590 | 400,300 |
2011/02/28 | 563 | 583 | 553 | 581 | 516,300 |
2011/02/25 | 548 | 560 | 544 | 559 | 276,900 |
2011/02/24 | 552 | 556 | 544 | 546 | 466,300 |
2011/02/23 | 556 | 569 | 552 | 558 | 389,100 |
2011/02/22 | 573 | 573 | 563 | 564 | 346,900 |
2011/02/21 | 584 | 584 | 568 | 571 | 413,400 |
2011/02/18 | 585 | 587 | 572 | 583 | 309,800 |
2011/02/17 | 596 | 597 | 578 | 580 | 657,900 |
2011/02/16 | 604 | 610 | 591 | 593 | 635,800 |
2011/02/15 | 587 | 616 | 587 | 604 | 639,000 |
2011/02/14 | 562 | 591 | 562 | 586 | 630,300 |
2011/02/10 | 559 | 559 | 552 | 555 | 182,200 |
2011/02/09 | 555 | 570 | 549 | 562 | 529,300 |
2011/02/08 | 555 | 555 | 549 | 550 | 144,600 |
2011/02/07 | 549 | 558 | 548 | 550 | 418,900 |
2011/02/04 | 543 | 546 | 539 | 539 | 208,900 |
2011/02/03 | 544 | 544 | 533 | 536 | 201,500 |
2011/02/02 | 536 | 546 | 532 | 539 | 303,500 |
2011/02/01 | 523 | 538 | 519 | 528 | 322,700 |
2011/01/31 | 524 | 525 | 510 | 521 | 465,600 |
2011/01/28 | 551 | 553 | 536 | 537 | 308,300 |
2011/01/27 | 545 | 553 | 539 | 551 | 214,600 |
2011/01/26 | 544 | 552 | 540 | 546 | 162,300 |
2011/01/25 | 539 | 550 | 536 | 543 | 193,900 |
2011/01/24 | 522 | 534 | 518 | 533 | 208,900 |
2011/01/21 | 547 | 551 | 516 | 523 | 332,500 |
2011/01/20 | 552 | 555 | 545 | 547 | 181,900 |
2011/01/19 | 560 | 566 | 549 | 556 | 370,600 |
2011/01/18 | 532 | 564 | 530 | 558 | 678,300 |
2011/01/17 | 527 | 537 | 527 | 531 | 196,800 |
2011/01/14 | 529 | 532 | 525 | 525 | 160,900 |
2011/01/13 | 533 | 537 | 527 | 529 | 190,100 |
2011/01/12 | 539 | 547 | 524 | 527 | 319,700 |
2011/01/11 | 523 | 536 | 518 | 532 | 359,400 |
2011/01/07 | 524 | 529 | 517 | 522 | 226,800 |
2011/01/06 | 520 | 523 | 514 | 521 | 324,300 |
2011/01/05 | 502 | 514 | 500 | 510 | 250,800 |
2011/01/04 | 501 | 504 | 498 | 501 | 138,800 |