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 |
---|---|---|---|---|---|
2012/12/28 | 580 | 582 | 576 | 579 | 75,900 |
2012/12/27 | 562 | 578 | 561 | 576 | 141,000 |
2012/12/26 | 575 | 577 | 560 | 561 | 101,600 |
2012/12/25 | 579 | 580 | 566 | 568 | 79,900 |
2012/12/21 | 578 | 583 | 557 | 566 | 146,000 |
2012/12/20 | 572 | 583 | 570 | 579 | 101,000 |
2012/12/19 | 562 | 575 | 559 | 572 | 151,200 |
2012/12/18 | 558 | 565 | 556 | 556 | 101,300 |
2012/12/17 | 556 | 564 | 554 | 560 | 48,000 |
2012/12/14 | 556 | 559 | 552 | 556 | 153,100 |
2012/12/13 | 546 | 553 | 546 | 551 | 73,400 |
2012/12/12 | 546 | 552 | 545 | 546 | 51,700 |
2012/12/11 | 552 | 557 | 544 | 546 | 125,200 |
2012/12/10 | 568 | 568 | 559 | 562 | 103,100 |
2012/12/07 | 560 | 569 | 556 | 568 | 193,900 |
2012/12/06 | 530 | 562 | 528 | 559 | 296,200 |
2012/12/05 | 516 | 530 | 516 | 525 | 122,600 |
2012/12/04 | 519 | 520 | 514 | 519 | 81,600 |
2012/12/03 | 518 | 522 | 515 | 517 | 49,800 |
2012/11/30 | 518 | 523 | 512 | 518 | 78,900 |
2012/11/29 | 515 | 521 | 513 | 517 | 53,500 |
2012/11/28 | 523 | 523 | 511 | 512 | 59,500 |
2012/11/27 | 526 | 528 | 517 | 520 | 87,800 |
2012/11/26 | 524 | 530 | 522 | 525 | 75,500 |
2012/11/22 | 520 | 521 | 514 | 519 | 68,900 |
2012/11/21 | 518 | 520 | 508 | 515 | 75,600 |
2012/11/20 | 515 | 516 | 509 | 511 | 68,000 |
2012/11/19 | 514 | 517 | 511 | 513 | 58,600 |
2012/11/16 | 499 | 510 | 499 | 510 | 89,000 |
2012/11/15 | 483 | 493 | 480 | 492 | 112,400 |
2012/11/14 | 482 | 482 | 474 | 476 | 74,000 |
2012/11/13 | 489 | 491 | 478 | 487 | 70,500 |
2012/11/12 | 498 | 503 | 493 | 493 | 71,700 |
2012/11/09 | 503 | 510 | 503 | 508 | 53,200 |
2012/11/08 | 508 | 513 | 503 | 507 | 95,400 |
2012/11/07 | 529 | 530 | 513 | 515 | 83,600 |
2012/11/06 | 517 | 527 | 514 | 519 | 66,700 |
2012/11/05 | 523 | 525 | 519 | 522 | 45,400 |
2012/11/02 | 527 | 530 | 523 | 530 | 69,900 |
2012/11/01 | 519 | 524 | 514 | 524 | 82,800 |
2012/10/31 | 512 | 520 | 511 | 516 | 120,300 |
2012/10/30 | 509 | 522 | 505 | 516 | 232,200 |
2012/10/29 | 508 | 510 | 503 | 509 | 72,500 |
2012/10/26 | 498 | 510 | 497 | 502 | 86,900 |
2012/10/25 | 492 | 500 | 490 | 496 | 77,100 |
2012/10/24 | 496 | 503 | 491 | 494 | 73,600 |
2012/10/23 | 510 | 510 | 497 | 497 | 44,200 |
2012/10/22 | 498 | 510 | 497 | 506 | 44,400 |
2012/10/19 | 497 | 504 | 494 | 501 | 50,500 |
2012/10/18 | 500 | 503 | 494 | 497 | 89,900 |
2012/10/17 | 489 | 493 | 479 | 491 | 77,300 |
2012/10/16 | 478 | 484 | 475 | 482 | 54,800 |
2012/10/15 | 470 | 480 | 468 | 474 | 58,500 |
2012/10/12 | 476 | 483 | 473 | 474 | 100,200 |
2012/10/11 | 457 | 483 | 457 | 478 | 172,700 |
2012/10/10 | 455 | 466 | 451 | 455 | 126,400 |
2012/10/09 | 496 | 499 | 466 | 468 | 193,100 |
2012/10/05 | 494 | 504 | 493 | 503 | 48,700 |
2012/10/04 | 489 | 508 | 483 | 493 | 58,300 |
2012/10/03 | 494 | 499 | 487 | 487 | 58,900 |
2012/10/02 | 506 | 511 | 495 | 496 | 80,700 |
2012/10/01 | 500 | 516 | 498 | 513 | 108,400 |
2012/09/28 | 522 | 522 | 505 | 506 | 47,200 |
2012/09/27 | 516 | 523 | 513 | 518 | 70,600 |
2012/09/26 | 525 | 525 | 509 | 515 | 62,300 |
2012/09/25 | 529 | 535 | 523 | 535 | 117,400 |
2012/09/24 | 524 | 527 | 518 | 527 | 71,700 |
2012/09/21 | 508 | 517 | 508 | 512 | 60,600 |
2012/09/20 | 523 | 523 | 510 | 511 | 138,500 |
2012/09/19 | 530 | 533 | 518 | 523 | 91,900 |
2012/09/18 | 517 | 531 | 517 | 525 | 72,600 |
2012/09/14 | 517 | 519 | 512 | 513 | 106,900 |
2012/09/13 | 513 | 519 | 507 | 509 | 68,600 |
2012/09/12 | 505 | 522 | 505 | 513 | 65,800 |
2012/09/11 | 507 | 507 | 499 | 503 | 59,500 |
2012/09/10 | 502 | 507 | 498 | 507 | 51,400 |
2012/09/07 | 505 | 507 | 496 | 497 | 123,800 |
2012/09/06 | 500 | 503 | 492 | 493 | 68,100 |
2012/09/05 | 503 | 505 | 498 | 498 | 56,900 |
2012/09/04 | 513 | 514 | 503 | 504 | 89,200 |
2012/09/03 | 508 | 525 | 502 | 514 | 91,600 |
2012/08/31 | 519 | 521 | 513 | 513 | 47,300 |
2012/08/30 | 526 | 529 | 520 | 523 | 88,300 |
2012/08/29 | 528 | 530 | 524 | 524 | 115,100 |
2012/08/28 | 541 | 544 | 530 | 533 | 116,300 |
2012/08/27 | 546 | 550 | 540 | 541 | 117,600 |
2012/08/24 | 552 | 552 | 538 | 541 | 138,400 |
2012/08/23 | 546 | 554 | 545 | 552 | 120,400 |
2012/08/22 | 558 | 562 | 544 | 546 | 116,100 |
2012/08/21 | 556 | 568 | 556 | 561 | 149,300 |
2012/08/20 | 553 | 561 | 552 | 556 | 118,200 |
2012/08/17 | 557 | 563 | 552 | 553 | 158,900 |
2012/08/16 | 555 | 565 | 551 | 557 | 143,000 |
2012/08/15 | 565 | 567 | 553 | 557 | 172,700 |
2012/08/14 | 552 | 567 | 552 | 565 | 276,700 |
2012/08/13 | 544 | 554 | 538 | 553 | 176,600 |
2012/08/10 | 544 | 545 | 538 | 544 | 141,400 |
2012/08/09 | 541 | 549 | 539 | 546 | 209,400 |
2012/08/08 | 529 | 544 | 529 | 540 | 287,200 |
2012/08/07 | 503 | 536 | 499 | 524 | 232,700 |
2012/08/06 | 494 | 505 | 489 | 502 | 103,900 |
2012/08/03 | 482 | 491 | 479 | 486 | 72,500 |
2012/08/02 | 472 | 496 | 467 | 490 | 97,200 |
2012/08/01 | 477 | 480 | 466 | 470 | 126,600 |
2012/07/31 | 481 | 494 | 480 | 484 | 59,000 |
2012/07/30 | 486 | 487 | 479 | 487 | 37,600 |
2012/07/27 | 476 | 480 | 472 | 480 | 52,700 |
2012/07/26 | 456 | 469 | 453 | 468 | 58,500 |
2012/07/25 | 464 | 464 | 448 | 452 | 96,600 |
2012/07/24 | 460 | 462 | 454 | 460 | 77,800 |
2012/07/23 | 471 | 473 | 459 | 460 | 59,000 |
2012/07/20 | 483 | 486 | 472 | 478 | 59,400 |
2012/07/19 | 480 | 488 | 478 | 483 | 50,900 |
2012/07/18 | 500 | 500 | 471 | 473 | 72,600 |
2012/07/17 | 504 | 508 | 496 | 500 | 97,000 |
2012/07/13 | 496 | 509 | 496 | 501 | 64,300 |
2012/07/12 | 512 | 515 | 496 | 496 | 155,200 |
2012/07/11 | 504 | 512 | 504 | 511 | 69,000 |
2012/07/10 | 506 | 518 | 506 | 508 | 95,300 |
2012/07/09 | 507 | 519 | 504 | 515 | 74,700 |
2012/07/06 | 517 | 521 | 506 | 509 | 82,400 |
2012/07/05 | 516 | 525 | 514 | 517 | 63,100 |
2012/07/04 | 513 | 523 | 507 | 519 | 108,800 |
2012/07/03 | 511 | 516 | 506 | 507 | 87,400 |
2012/07/02 | 506 | 513 | 498 | 508 | 130,100 |
2012/06/29 | 487 | 504 | 482 | 499 | 156,800 |
2012/06/28 | 478 | 487 | 477 | 484 | 85,100 |
2012/06/27 | 472 | 477 | 467 | 477 | 77,800 |
2012/06/26 | 476 | 478 | 467 | 471 | 115,600 |
2012/06/25 | 487 | 487 | 476 | 477 | 85,200 |
2012/06/22 | 474 | 488 | 474 | 479 | 79,400 |
2012/06/21 | 490 | 490 | 475 | 479 | 115,400 |
2012/06/20 | 475 | 482 | 473 | 482 | 80,100 |
2012/06/19 | 474 | 491 | 466 | 468 | 257,200 |
2012/06/18 | 473 | 478 | 468 | 474 | 129,200 |
2012/06/15 | 465 | 466 | 457 | 465 | 109,600 |
2012/06/14 | 457 | 467 | 455 | 464 | 94,700 |
2012/06/13 | 467 | 467 | 453 | 457 | 121,500 |
2012/06/12 | 460 | 469 | 452 | 466 | 109,600 |
2012/06/11 | 462 | 468 | 460 | 461 | 82,400 |
2012/06/08 | 450 | 454 | 443 | 454 | 194,000 |
2012/06/07 | 449 | 449 | 440 | 447 | 70,300 |
2012/06/06 | 444 | 445 | 435 | 441 | 83,900 |
2012/06/05 | 433 | 441 | 430 | 440 | 75,600 |
2012/06/04 | 430 | 435 | 423 | 430 | 99,800 |
2012/06/01 | 447 | 448 | 432 | 436 | 80,700 |
2012/05/31 | 444 | 453 | 441 | 453 | 66,400 |
2012/05/30 | 452 | 452 | 441 | 451 | 70,500 |
2012/05/29 | 437 | 451 | 432 | 451 | 80,400 |
2012/05/28 | 442 | 446 | 435 | 437 | 53,800 |
2012/05/25 | 454 | 454 | 442 | 445 | 77,900 |
2012/05/24 | 454 | 458 | 450 | 454 | 89,500 |
2012/05/23 | 461 | 467 | 455 | 458 | 115,300 |
2012/05/22 | 457 | 464 | 455 | 461 | 80,900 |
2012/05/21 | 457 | 464 | 455 | 457 | 72,500 |
2012/05/18 | 469 | 469 | 453 | 464 | 148,100 |
2012/05/17 | 462 | 482 | 462 | 481 | 80,000 |
2012/05/16 | 475 | 476 | 456 | 460 | 97,800 |
2012/05/15 | 465 | 479 | 457 | 478 | 149,100 |
2012/05/14 | 495 | 497 | 463 | 469 | 142,300 |
2012/05/11 | 503 | 506 | 491 | 491 | 80,100 |
2012/05/10 | 510 | 513 | 504 | 505 | 80,100 |
2012/05/09 | 515 | 521 | 510 | 512 | 73,600 |
2012/05/08 | 516 | 523 | 515 | 518 | 78,800 |
2012/05/07 | 516 | 526 | 512 | 517 | 98,800 |
2012/05/02 | 522 | 536 | 518 | 531 | 76,500 |
2012/05/01 | 524 | 530 | 520 | 521 | 76,400 |
2012/04/27 | 537 | 542 | 525 | 527 | 99,200 |
2012/04/26 | 548 | 549 | 536 | 538 | 53,900 |
2012/04/25 | 546 | 547 | 537 | 546 | 79,100 |
2012/04/24 | 532 | 539 | 527 | 537 | 85,900 |
2012/04/23 | 543 | 554 | 534 | 538 | 142,400 |
2012/04/20 | 542 | 549 | 539 | 547 | 52,600 |
2012/04/19 | 543 | 547 | 537 | 543 | 123,500 |
2012/04/18 | 551 | 551 | 539 | 539 | 181,500 |
2012/04/17 | 537 | 548 | 532 | 546 | 94,100 |
2012/04/16 | 543 | 548 | 532 | 533 | 79,100 |
2012/04/13 | 570 | 574 | 549 | 552 | 105,800 |
2012/04/12 | 553 | 560 | 544 | 558 | 157,100 |
2012/04/11 | 530 | 547 | 525 | 543 | 180,800 |
2012/04/10 | 532 | 542 | 520 | 534 | 187,700 |
2012/04/09 | 531 | 538 | 531 | 534 | 104,100 |
2012/04/06 | 543 | 551 | 535 | 540 | 107,800 |
2012/04/05 | 545 | 559 | 543 | 553 | 125,600 |
2012/04/04 | 556 | 572 | 546 | 551 | 180,600 |
2012/04/03 | 562 | 568 | 553 | 558 | 126,600 |
2012/04/02 | 576 | 578 | 562 | 566 | 174,700 |
2012/03/30 | 570 | 580 | 570 | 574 | 129,400 |
2012/03/29 | 579 | 581 | 565 | 571 | 197,000 |
2012/03/28 | 581 | 584 | 579 | 584 | 253,000 |
2012/03/27 | 586 | 590 | 584 | 588 | 193,300 |
2012/03/26 | 585 | 586 | 577 | 577 | 145,500 |
2012/03/23 | 578 | 586 | 575 | 581 | 193,600 |
2012/03/22 | 578 | 588 | 572 | 578 | 215,700 |
2012/03/21 | 590 | 594 | 577 | 580 | 443,200 |
2012/03/19 | 592 | 600 | 591 | 595 | 193,000 |
2012/03/16 | 597 | 603 | 588 | 594 | 296,100 |
2012/03/15 | 576 | 595 | 576 | 592 | 193,600 |
2012/03/14 | 573 | 584 | 571 | 577 | 269,400 |
2012/03/13 | 565 | 571 | 561 | 561 | 172,000 |
2012/03/12 | 570 | 570 | 565 | 565 | 114,100 |
2012/03/09 | 565 | 570 | 561 | 563 | 271,500 |
2012/03/08 | 553 | 562 | 553 | 560 | 231,700 |
2012/03/07 | 529 | 553 | 527 | 553 | 355,000 |
2012/03/06 | 528 | 535 | 526 | 534 | 213,200 |
2012/03/05 | 520 | 531 | 520 | 526 | 205,100 |
2012/03/02 | 517 | 523 | 514 | 520 | 144,000 |
2012/03/01 | 526 | 532 | 514 | 519 | 165,200 |
2012/02/29 | 530 | 530 | 519 | 521 | 276,100 |
2012/02/28 | 528 | 535 | 527 | 531 | 268,800 |
2012/02/27 | 535 | 540 | 530 | 531 | 202,200 |
2012/02/24 | 535 | 538 | 534 | 536 | 135,300 |
2012/02/23 | 534 | 535 | 530 | 533 | 110,200 |
2012/02/22 | 524 | 538 | 523 | 534 | 226,800 |
2012/02/21 | 516 | 526 | 516 | 524 | 119,300 |
2012/02/20 | 512 | 521 | 511 | 516 | 161,200 |
2012/02/17 | 507 | 510 | 503 | 507 | 95,800 |
2012/02/16 | 501 | 506 | 499 | 499 | 84,900 |
2012/02/15 | 505 | 507 | 501 | 502 | 204,800 |
2012/02/14 | 503 | 505 | 498 | 502 | 96,300 |
2012/02/13 | 495 | 506 | 495 | 502 | 119,900 |
2012/02/10 | 512 | 512 | 493 | 495 | 231,400 |
2012/02/09 | 490 | 518 | 490 | 514 | 267,200 |
2012/02/08 | 490 | 495 | 488 | 495 | 108,500 |
2012/02/07 | 490 | 494 | 486 | 488 | 59,300 |
2012/02/06 | 487 | 490 | 485 | 490 | 47,500 |
2012/02/03 | 487 | 489 | 481 | 482 | 57,200 |
2012/02/02 | 489 | 492 | 485 | 486 | 39,000 |
2012/02/01 | 480 | 488 | 479 | 482 | 84,700 |
2012/01/31 | 481 | 483 | 476 | 483 | 52,000 |
2012/01/30 | 482 | 483 | 471 | 477 | 88,700 |
2012/01/27 | 471 | 486 | 471 | 482 | 85,800 |
2012/01/26 | 483 | 487 | 479 | 479 | 87,000 |
2012/01/25 | 484 | 487 | 480 | 485 | 155,600 |
2012/01/24 | 477 | 480 | 476 | 480 | 87,200 |
2012/01/23 | 478 | 479 | 472 | 475 | 115,900 |
2012/01/20 | 462 | 475 | 461 | 472 | 144,200 |
2012/01/19 | 457 | 463 | 453 | 457 | 123,800 |
2012/01/18 | 467 | 467 | 455 | 456 | 133,900 |
2012/01/17 | 465 | 466 | 459 | 463 | 69,500 |
2012/01/16 | 466 | 468 | 457 | 465 | 49,900 |
2012/01/13 | 466 | 475 | 465 | 470 | 81,400 |
2012/01/12 | 470 | 472 | 465 | 467 | 73,900 |
2012/01/11 | 474 | 479 | 468 | 470 | 51,500 |
2012/01/10 | 472 | 479 | 470 | 476 | 76,400 |
2012/01/06 | 468 | 470 | 465 | 467 | 28,600 |
2012/01/05 | 470 | 472 | 467 | 468 | 52,300 |
2012/01/04 | 463 | 470 | 461 | 469 | 95,300 |