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 |
---|---|---|---|---|---|
2013/12/30 | 1,143 | 1,162 | 1,139 | 1,152 | 106,600 |
2013/12/27 | 1,126 | 1,134 | 1,103 | 1,132 | 100,900 |
2013/12/26 | 1,098 | 1,124 | 1,095 | 1,119 | 101,100 |
2013/12/25 | 1,103 | 1,108 | 1,089 | 1,093 | 173,200 |
2013/12/24 | 1,110 | 1,119 | 1,100 | 1,103 | 217,000 |
2013/12/20 | 1,110 | 1,115 | 1,098 | 1,110 | 196,300 |
2013/12/19 | 1,123 | 1,124 | 1,102 | 1,110 | 149,500 |
2013/12/18 | 1,100 | 1,111 | 1,098 | 1,103 | 115,500 |
2013/12/17 | 1,091 | 1,112 | 1,088 | 1,106 | 113,500 |
2013/12/16 | 1,135 | 1,139 | 1,087 | 1,091 | 203,500 |
2013/12/13 | 1,144 | 1,159 | 1,135 | 1,147 | 255,400 |
2013/12/12 | 1,133 | 1,154 | 1,123 | 1,148 | 168,900 |
2013/12/11 | 1,125 | 1,149 | 1,124 | 1,134 | 115,700 |
2013/12/10 | 1,155 | 1,165 | 1,136 | 1,136 | 86,700 |
2013/12/09 | 1,153 | 1,177 | 1,141 | 1,149 | 124,100 |
2013/12/06 | 1,150 | 1,152 | 1,125 | 1,148 | 169,300 |
2013/12/05 | 1,135 | 1,163 | 1,116 | 1,147 | 306,900 |
2013/12/04 | 1,116 | 1,134 | 1,103 | 1,120 | 245,000 |
2013/12/03 | 1,102 | 1,129 | 1,101 | 1,117 | 170,300 |
2013/12/02 | 1,094 | 1,116 | 1,093 | 1,103 | 81,700 |
2013/11/29 | 1,105 | 1,127 | 1,097 | 1,114 | 143,400 |
2013/11/28 | 1,085 | 1,108 | 1,079 | 1,103 | 82,400 |
2013/11/27 | 1,078 | 1,093 | 1,075 | 1,077 | 96,500 |
2013/11/26 | 1,089 | 1,104 | 1,077 | 1,092 | 148,000 |
2013/11/25 | 1,120 | 1,120 | 1,087 | 1,102 | 134,200 |
2013/11/22 | 1,129 | 1,136 | 1,105 | 1,113 | 128,900 |
2013/11/21 | 1,092 | 1,131 | 1,092 | 1,118 | 151,800 |
2013/11/20 | 1,099 | 1,107 | 1,090 | 1,096 | 130,900 |
2013/11/19 | 1,080 | 1,103 | 1,080 | 1,093 | 114,300 |
2013/11/18 | 1,101 | 1,105 | 1,076 | 1,087 | 206,300 |
2013/11/15 | 1,069 | 1,145 | 1,041 | 1,098 | 350,300 |
2013/11/14 | 1,045 | 1,068 | 1,035 | 1,053 | 74,500 |
2013/11/13 | 1,064 | 1,075 | 1,043 | 1,045 | 82,300 |
2013/11/12 | 1,031 | 1,074 | 1,025 | 1,070 | 189,100 |
2013/11/11 | 1,045 | 1,050 | 1,009 | 1,038 | 150,400 |
2013/11/08 | 963 | 1,116 | 951 | 1,045 | 253,300 |
2013/11/07 | 980 | 984 | 942 | 970 | 71,300 |
2013/11/06 | 984 | 995 | 981 | 984 | 85,800 |
2013/11/05 | 969 | 987 | 958 | 983 | 127,100 |
2013/11/01 | 961 | 965 | 948 | 960 | 93,000 |
2013/10/31 | 979 | 980 | 957 | 959 | 69,300 |
2013/10/30 | 953 | 983 | 953 | 978 | 95,900 |
2013/10/29 | 952 | 965 | 949 | 953 | 69,100 |
2013/10/28 | 961 | 974 | 960 | 968 | 53,600 |
2013/10/25 | 979 | 979 | 953 | 956 | 58,400 |
2013/10/24 | 956 | 980 | 951 | 978 | 50,300 |
2013/10/23 | 992 | 993 | 967 | 969 | 54,800 |
2013/10/22 | 986 | 992 | 984 | 986 | 41,900 |
2013/10/21 | 980 | 993 | 978 | 984 | 52,400 |
2013/10/18 | 997 | 997 | 979 | 980 | 69,000 |
2013/10/17 | 978 | 998 | 972 | 993 | 179,000 |
2013/10/16 | 977 | 980 | 960 | 963 | 106,200 |
2013/10/15 | 990 | 990 | 971 | 979 | 76,500 |
2013/10/11 | 993 | 993 | 977 | 990 | 153,400 |
2013/10/10 | 975 | 995 | 968 | 990 | 218,600 |
2013/10/09 | 916 | 968 | 907 | 965 | 192,400 |
2013/10/08 | 904 | 920 | 900 | 915 | 84,100 |
2013/10/07 | 925 | 941 | 913 | 918 | 137,400 |
2013/10/04 | 931 | 948 | 914 | 932 | 128,000 |
2013/10/03 | 934 | 959 | 932 | 942 | 115,500 |
2013/10/02 | 958 | 980 | 934 | 942 | 139,100 |
2013/10/01 | 946 | 957 | 938 | 952 | 96,100 |
2013/09/30 | 930 | 952 | 919 | 945 | 126,200 |
2013/09/27 | 953 | 962 | 943 | 954 | 159,300 |
2013/09/26 | 934 | 962 | 931 | 962 | 77,100 |
2013/09/25 | 970 | 970 | 946 | 953 | 123,700 |
2013/09/24 | 975 | 977 | 958 | 974 | 124,100 |
2013/09/20 | 976 | 979 | 965 | 972 | 103,800 |
2013/09/19 | 960 | 973 | 954 | 973 | 101,400 |
2013/09/18 | 949 | 970 | 948 | 959 | 139,500 |
2013/09/17 | 938 | 950 | 930 | 946 | 120,600 |
2013/09/13 | 933 | 944 | 927 | 942 | 121,700 |
2013/09/12 | 940 | 942 | 931 | 938 | 39,600 |
2013/09/11 | 940 | 948 | 933 | 938 | 87,600 |
2013/09/10 | 931 | 940 | 929 | 938 | 133,700 |
2013/09/09 | 935 | 935 | 919 | 928 | 173,400 |
2013/09/06 | 924 | 925 | 897 | 909 | 155,100 |
2013/09/05 | 916 | 940 | 913 | 917 | 174,300 |
2013/09/04 | 876 | 909 | 870 | 907 | 149,300 |
2013/09/03 | 864 | 877 | 862 | 877 | 64,300 |
2013/09/02 | 838 | 856 | 832 | 849 | 93,400 |
2013/08/30 | 877 | 877 | 845 | 846 | 133,100 |
2013/08/29 | 864 | 875 | 861 | 868 | 86,200 |
2013/08/28 | 885 | 885 | 852 | 863 | 177,100 |
2013/08/27 | 905 | 915 | 902 | 905 | 125,700 |
2013/08/26 | 900 | 915 | 896 | 905 | 151,000 |
2013/08/23 | 885 | 900 | 884 | 894 | 136,900 |
2013/08/22 | 868 | 893 | 866 | 882 | 173,800 |
2013/08/21 | 874 | 879 | 857 | 871 | 87,600 |
2013/08/20 | 877 | 887 | 866 | 868 | 126,000 |
2013/08/19 | 872 | 884 | 868 | 882 | 128,900 |
2013/08/16 | 871 | 881 | 867 | 869 | 71,000 |
2013/08/15 | 892 | 892 | 876 | 882 | 118,500 |
2013/08/14 | 883 | 900 | 878 | 893 | 143,900 |
2013/08/13 | 868 | 884 | 862 | 882 | 176,200 |
2013/08/12 | 854 | 871 | 850 | 864 | 146,100 |
2013/08/09 | 841 | 870 | 831 | 854 | 267,900 |
2013/08/08 | 818 | 860 | 818 | 828 | 178,300 |
2013/08/07 | 841 | 842 | 818 | 820 | 91,600 |
2013/08/06 | 855 | 869 | 845 | 862 | 99,600 |
2013/08/05 | 855 | 862 | 843 | 850 | 68,700 |
2013/08/02 | 850 | 863 | 838 | 859 | 168,000 |
2013/08/01 | 807 | 835 | 779 | 834 | 168,500 |
2013/07/31 | 816 | 840 | 800 | 803 | 172,300 |
2013/07/30 | 782 | 834 | 779 | 825 | 135,500 |
2013/07/29 | 818 | 820 | 791 | 792 | 128,000 |
2013/07/26 | 849 | 849 | 829 | 833 | 77,800 |
2013/07/25 | 873 | 873 | 846 | 848 | 90,100 |
2013/07/24 | 876 | 876 | 860 | 866 | 88,800 |
2013/07/23 | 856 | 871 | 854 | 867 | 107,500 |
2013/07/22 | 845 | 861 | 840 | 858 | 132,800 |
2013/07/19 | 853 | 864 | 822 | 826 | 203,900 |
2013/07/18 | 862 | 870 | 853 | 857 | 145,000 |
2013/07/17 | 853 | 865 | 845 | 861 | 131,000 |
2013/07/16 | 845 | 850 | 838 | 847 | 67,400 |
2013/07/12 | 847 | 857 | 836 | 837 | 115,200 |
2013/07/11 | 853 | 858 | 831 | 846 | 66,900 |
2013/07/10 | 857 | 869 | 846 | 853 | 98,100 |
2013/07/09 | 839 | 850 | 833 | 850 | 132,400 |
2013/07/08 | 839 | 840 | 824 | 824 | 63,800 |
2013/07/05 | 832 | 838 | 821 | 838 | 103,800 |
2013/07/04 | 817 | 824 | 807 | 819 | 126,000 |
2013/07/03 | 840 | 840 | 822 | 830 | 82,700 |
2013/07/02 | 823 | 833 | 815 | 832 | 106,600 |
2013/07/01 | 815 | 821 | 796 | 821 | 161,200 |
2013/06/28 | 787 | 820 | 783 | 816 | 313,600 |
2013/06/27 | 756 | 777 | 745 | 772 | 205,500 |
2013/06/26 | 770 | 770 | 738 | 741 | 58,400 |
2013/06/25 | 765 | 765 | 738 | 751 | 158,700 |
2013/06/24 | 781 | 781 | 758 | 767 | 265,600 |
2013/06/21 | 740 | 776 | 734 | 776 | 409,700 |
2013/06/20 | 770 | 776 | 756 | 767 | 201,200 |
2013/06/19 | 747 | 781 | 742 | 776 | 238,500 |
2013/06/18 | 735 | 747 | 728 | 732 | 177,600 |
2013/06/17 | 710 | 740 | 702 | 734 | 324,800 |
2013/06/14 | 739 | 743 | 722 | 722 | 327,700 |
2013/06/13 | 723 | 723 | 693 | 711 | 256,200 |
2013/06/12 | 735 | 743 | 724 | 736 | 92,900 |
2013/06/11 | 760 | 761 | 743 | 751 | 118,100 |
2013/06/10 | 749 | 760 | 744 | 759 | 112,800 |
2013/06/07 | 720 | 749 | 715 | 734 | 218,700 |
2013/06/06 | 760 | 770 | 732 | 735 | 119,500 |
2013/06/05 | 789 | 815 | 775 | 775 | 199,200 |
2013/06/04 | 772 | 788 | 755 | 783 | 134,400 |
2013/06/03 | 800 | 805 | 782 | 783 | 129,400 |
2013/05/31 | 778 | 817 | 778 | 812 | 243,400 |
2013/05/30 | 787 | 798 | 766 | 771 | 150,100 |
2013/05/29 | 796 | 825 | 789 | 814 | 123,400 |
2013/05/28 | 791 | 806 | 781 | 796 | 132,100 |
2013/05/27 | 801 | 812 | 788 | 799 | 173,700 |
2013/05/24 | 815 | 850 | 806 | 828 | 242,500 |
2013/05/23 | 851 | 876 | 817 | 819 | 400,900 |
2013/05/22 | 848 | 870 | 845 | 846 | 159,200 |
2013/05/21 | 852 | 859 | 834 | 846 | 155,600 |
2013/05/20 | 859 | 866 | 853 | 854 | 184,800 |
2013/05/17 | 839 | 866 | 836 | 854 | 181,600 |
2013/05/16 | 843 | 857 | 814 | 836 | 218,900 |
2013/05/15 | 877 | 880 | 847 | 858 | 324,000 |
2013/05/14 | 882 | 884 | 858 | 862 | 271,700 |
2013/05/13 | 880 | 885 | 863 | 867 | 244,400 |
2013/05/10 | 855 | 880 | 850 | 878 | 309,400 |
2013/05/09 | 869 | 887 | 839 | 840 | 228,600 |
2013/05/08 | 798 | 870 | 798 | 854 | 406,900 |
2013/05/07 | 770 | 794 | 770 | 783 | 174,300 |
2013/05/02 | 752 | 759 | 747 | 756 | 92,800 |
2013/05/01 | 764 | 765 | 742 | 752 | 145,100 |
2013/04/30 | 735 | 771 | 735 | 763 | 213,400 |
2013/04/26 | 759 | 759 | 722 | 725 | 96,900 |
2013/04/25 | 743 | 758 | 741 | 756 | 134,100 |
2013/04/24 | 733 | 743 | 733 | 740 | 99,300 |
2013/04/23 | 724 | 743 | 722 | 726 | 200,700 |
2013/04/22 | 724 | 736 | 717 | 726 | 100,300 |
2013/04/19 | 705 | 718 | 696 | 712 | 122,700 |
2013/04/18 | 715 | 717 | 701 | 705 | 235,700 |
2013/04/17 | 680 | 717 | 680 | 716 | 195,900 |
2013/04/16 | 680 | 691 | 670 | 674 | 230,200 |
2013/04/15 | 706 | 710 | 685 | 694 | 158,800 |
2013/04/12 | 721 | 730 | 713 | 714 | 103,100 |
2013/04/11 | 711 | 729 | 711 | 728 | 186,800 |
2013/04/10 | 705 | 716 | 693 | 702 | 111,700 |
2013/04/09 | 708 | 718 | 690 | 710 | 116,300 |
2013/04/08 | 700 | 714 | 685 | 712 | 197,100 |
2013/04/05 | 707 | 715 | 682 | 687 | 210,900 |
2013/04/04 | 655 | 688 | 646 | 687 | 149,000 |
2013/04/03 | 640 | 655 | 632 | 654 | 138,800 |
2013/04/02 | 653 | 653 | 627 | 636 | 179,600 |
2013/04/01 | 705 | 705 | 653 | 653 | 218,900 |
2013/03/29 | 704 | 711 | 697 | 699 | 144,100 |
2013/03/28 | 692 | 700 | 684 | 699 | 157,600 |
2013/03/27 | 690 | 695 | 686 | 691 | 67,500 |
2013/03/26 | 697 | 700 | 689 | 698 | 123,000 |
2013/03/25 | 707 | 707 | 690 | 696 | 127,000 |
2013/03/22 | 712 | 714 | 697 | 697 | 168,400 |
2013/03/21 | 702 | 722 | 702 | 712 | 256,600 |
2013/03/19 | 692 | 702 | 691 | 700 | 129,500 |
2013/03/18 | 700 | 700 | 687 | 690 | 157,800 |
2013/03/15 | 682 | 699 | 681 | 699 | 191,400 |
2013/03/14 | 668 | 676 | 661 | 673 | 183,800 |
2013/03/13 | 670 | 677 | 666 | 669 | 80,600 |
2013/03/12 | 692 | 692 | 668 | 669 | 215,900 |
2013/03/11 | 679 | 700 | 679 | 691 | 148,000 |
2013/03/08 | 669 | 679 | 668 | 676 | 206,800 |
2013/03/07 | 681 | 685 | 666 | 667 | 163,000 |
2013/03/06 | 680 | 682 | 670 | 676 | 100,700 |
2013/03/05 | 673 | 681 | 671 | 674 | 136,700 |
2013/03/04 | 677 | 682 | 661 | 661 | 178,300 |
2013/03/01 | 678 | 678 | 663 | 673 | 163,200 |
2013/02/28 | 631 | 685 | 631 | 685 | 398,400 |
2013/02/27 | 637 | 640 | 626 | 629 | 66,700 |
2013/02/26 | 632 | 640 | 627 | 637 | 117,800 |
2013/02/25 | 637 | 648 | 637 | 642 | 142,200 |
2013/02/22 | 626 | 632 | 616 | 630 | 116,600 |
2013/02/21 | 642 | 644 | 630 | 636 | 137,700 |
2013/02/20 | 634 | 644 | 632 | 638 | 229,700 |
2013/02/19 | 620 | 640 | 619 | 635 | 134,700 |
2013/02/18 | 609 | 621 | 608 | 616 | 100,500 |
2013/02/15 | 611 | 611 | 590 | 604 | 129,400 |
2013/02/14 | 622 | 627 | 612 | 613 | 127,300 |
2013/02/13 | 634 | 637 | 617 | 621 | 109,500 |
2013/02/12 | 637 | 648 | 629 | 630 | 115,500 |
2013/02/08 | 624 | 634 | 618 | 630 | 89,900 |
2013/02/07 | 628 | 636 | 621 | 624 | 134,800 |
2013/02/06 | 621 | 640 | 618 | 638 | 122,800 |
2013/02/05 | 622 | 629 | 611 | 611 | 78,200 |
2013/02/04 | 633 | 639 | 629 | 631 | 107,400 |
2013/02/01 | 618 | 630 | 618 | 628 | 108,100 |
2013/01/31 | 610 | 622 | 610 | 617 | 151,100 |
2013/01/30 | 624 | 627 | 603 | 608 | 225,400 |
2013/01/29 | 628 | 636 | 622 | 623 | 75,100 |
2013/01/28 | 643 | 645 | 626 | 628 | 107,800 |
2013/01/25 | 630 | 638 | 625 | 636 | 291,600 |
2013/01/24 | 604 | 611 | 600 | 610 | 72,900 |
2013/01/23 | 602 | 604 | 599 | 604 | 81,600 |
2013/01/22 | 618 | 619 | 599 | 607 | 94,400 |
2013/01/21 | 617 | 624 | 612 | 616 | 76,600 |
2013/01/18 | 608 | 615 | 607 | 615 | 79,400 |
2013/01/17 | 608 | 612 | 589 | 598 | 144,300 |
2013/01/16 | 616 | 619 | 601 | 607 | 92,900 |
2013/01/15 | 617 | 620 | 610 | 617 | 162,700 |
2013/01/11 | 613 | 614 | 607 | 613 | 117,800 |
2013/01/10 | 602 | 611 | 601 | 605 | 89,900 |
2013/01/09 | 596 | 611 | 595 | 607 | 89,600 |
2013/01/08 | 604 | 609 | 593 | 599 | 102,300 |
2013/01/07 | 612 | 613 | 598 | 600 | 130,400 |
2013/01/04 | 595 | 600 | 592 | 599 | 121,700 |