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
2014/12/30 1,094 1,098 1,087 1,093 31,400
2014/12/29 1,085 1,095 1,077 1,085 54,600
2014/12/26 1,094 1,097 1,078 1,085 40,100
2014/12/25 1,114 1,119 1,072 1,084 78,800
2014/12/24 1,079 1,110 1,048 1,091 173,700
2014/12/22 1,051 1,059 1,045 1,057 43,400
2014/12/19 1,038 1,053 1,032 1,051 99,900
2014/12/18 1,037 1,037 1,015 1,017 101,000
2014/12/17 1,015 1,027 1,014 1,014 97,800
2014/12/16 1,030 1,038 1,008 1,009 104,100
2014/12/15 1,049 1,057 1,044 1,049 80,700
2014/12/12 1,062 1,069 1,054 1,057 174,700
2014/12/11 1,053 1,067 1,048 1,062 73,400
2014/12/10 1,088 1,098 1,074 1,079 85,200
2014/12/09 1,090 1,103 1,090 1,092 77,400
2014/12/08 1,099 1,115 1,092 1,100 171,500
2014/12/05 1,078 1,088 1,074 1,084 132,300
2014/12/04 1,054 1,088 1,051 1,078 144,300
2014/12/03 1,038 1,052 1,034 1,043 109,900
2014/12/02 1,031 1,041 1,025 1,035 104,700
2014/12/01 1,020 1,034 1,018 1,033 75,500
2014/11/28 1,020 1,036 1,012 1,020 110,000
2014/11/27 1,021 1,029 1,010 1,010 82,800
2014/11/26 1,033 1,036 1,023 1,024 68,600
2014/11/25 1,035 1,049 1,030 1,037 153,300
2014/11/21 1,001 1,020 995 1,014 148,500
2014/11/20 999 1,012 998 1,002 67,400
2014/11/19 1,015 1,019 999 999 94,400
2014/11/18 1,015 1,019 1,011 1,015 98,300
2014/11/17 1,014 1,015 1,000 1,002 102,600
2014/11/14 1,015 1,017 997 1,008 164,300
2014/11/13 1,000 1,010 991 1,005 133,700
2014/11/12 1,022 1,029 1,004 1,004 120,200
2014/11/11 1,025 1,033 1,021 1,022 152,600
2014/11/10 1,030 1,047 1,022 1,035 68,600
2014/11/07 1,074 1,074 1,028 1,034 138,900
2014/11/06 1,082 1,088 1,025 1,046 90,000
2014/11/05 1,045 1,088 1,045 1,082 141,000
2014/11/04 1,099 1,100 1,045 1,045 196,200
2014/10/31 1,032 1,065 1,023 1,060 151,400
2014/10/30 1,004 1,028 1,004 1,014 122,600
2014/10/29 1,001 1,017 995 1,010 75,900
2014/10/28 994 994 979 986 29,500
2014/10/27 990 998 977 995 80,800
2014/10/24 982 990 971 972 95,300
2014/10/23 968 995 964 983 94,900
2014/10/22 965 978 958 976 72,400
2014/10/21 975 979 949 950 79,000
2014/10/20 963 976 945 972 86,200
2014/10/17 971 980 932 934 148,000
2014/10/16 970 983 962 976 116,600
2014/10/15 974 986 955 986 91,400
2014/10/14 958 981 954 977 135,000
2014/10/10 990 998 982 988 101,800
2014/10/09 1,020 1,025 1,008 1,009 83,200
2014/10/08 1,030 1,030 1,018 1,024 113,200
2014/10/07 1,060 1,065 1,047 1,047 73,200
2014/10/06 1,055 1,068 1,041 1,053 99,700
2014/10/03 1,040 1,054 1,036 1,041 91,200
2014/10/02 1,056 1,057 1,039 1,040 99,200
2014/10/01 1,117 1,117 1,070 1,075 135,800
2014/09/30 1,113 1,125 1,086 1,105 127,500
2014/09/29 1,089 1,107 1,085 1,107 113,200
2014/09/26 1,080 1,087 1,063 1,080 72,700
2014/09/25 1,092 1,112 1,082 1,109 112,500
2014/09/24 1,076 1,078 1,069 1,078 66,600
2014/09/22 1,085 1,085 1,072 1,081 35,300
2014/09/19 1,074 1,090 1,068 1,085 169,400
2014/09/18 1,061 1,070 1,052 1,068 109,100
2014/09/17 1,062 1,072 1,037 1,049 95,900
2014/09/16 1,044 1,062 1,037 1,059 98,000
2014/09/12 1,045 1,045 1,027 1,038 119,400
2014/09/11 1,049 1,055 1,040 1,040 51,000
2014/09/10 1,024 1,043 1,021 1,042 41,900
2014/09/09 1,031 1,037 1,029 1,031 46,300
2014/09/08 1,038 1,044 1,032 1,037 45,700
2014/09/05 1,037 1,037 1,028 1,029 48,600
2014/09/04 1,039 1,041 1,030 1,033 53,800
2014/09/03 1,049 1,050 1,032 1,037 86,700
2014/09/02 1,048 1,053 1,040 1,041 66,100
2014/09/01 1,033 1,051 1,033 1,048 76,000
2014/08/29 1,032 1,037 1,026 1,033 78,100
2014/08/28 1,046 1,048 1,038 1,041 82,400
2014/08/27 1,045 1,052 1,041 1,046 58,800
2014/08/26 1,058 1,058 1,040 1,042 86,400
2014/08/25 1,062 1,064 1,051 1,058 45,100
2014/08/22 1,060 1,063 1,049 1,051 68,700
2014/08/21 1,058 1,063 1,053 1,063 102,700
2014/08/20 1,049 1,075 1,046 1,058 147,100
2014/08/19 1,044 1,056 1,042 1,045 78,900
2014/08/18 1,048 1,049 1,035 1,036 117,200
2014/08/15 1,040 1,056 1,038 1,052 131,400
2014/08/14 1,048 1,051 1,039 1,041 230,500
2014/08/13 1,039 1,050 1,028 1,048 306,700
2014/08/12 998 1,038 998 1,038 264,800
2014/08/11 973 999 965 997 210,800
2014/08/08 980 984 956 960 296,500
2014/08/07 956 986 955 984 283,900
2014/08/06 968 990 945 956 230,300
2014/08/05 970 978 962 963 78,800
2014/08/04 968 983 968 970 142,600
2014/08/01 967 975 962 967 166,200
2014/07/31 980 985 972 982 154,500
2014/07/30 972 979 969 972 127,400
2014/07/29 965 978 960 976 144,100
2014/07/28 955 964 954 963 121,600
2014/07/25 950 959 945 957 139,400
2014/07/24 940 947 930 946 131,200
2014/07/23 933 943 932 943 79,900
2014/07/22 922 932 922 927 91,300
2014/07/18 917 927 913 923 64,100
2014/07/17 935 936 930 932 98,300
2014/07/16 940 943 935 937 64,500
2014/07/15 952 952 937 942 83,800
2014/07/14 934 943 929 940 85,200
2014/07/11 932 933 913 929 267,000
2014/07/10 959 962 932 934 138,200
2014/07/09 963 967 953 959 97,100
2014/07/08 968 978 960 973 143,800
2014/07/07 963 971 963 965 76,900
2014/07/04 955 965 951 963 76,800
2014/07/03 958 959 949 949 106,600
2014/07/02 953 962 950 961 165,700
2014/07/01 945 954 935 950 201,200
2014/06/30 935 953 933 952 118,600
2014/06/27 933 937 925 937 169,200
2014/06/26 929 940 923 935 228,100
2014/06/25 917 939 916 934 248,100
2014/06/24 910 916 906 913 139,100
2014/06/23 915 921 909 911 121,700
2014/06/20 924 927 908 910 234,800
2014/06/19 909 930 907 923 167,400
2014/06/18 907 910 901 905 208,700
2014/06/17 901 911 901 908 186,400
2014/06/16 908 912 897 902 184,700
2014/06/13 907 917 905 908 233,500
2014/06/12 907 921 905 915 168,300
2014/06/11 907 916 906 909 172,700
2014/06/10 913 924 908 910 191,100
2014/06/09 912 916 907 913 134,600
2014/06/06 910 920 905 906 188,100
2014/06/05 923 927 904 904 167,200
2014/06/04 922 930 918 922 109,800
2014/06/03 923 926 913 916 142,300
2014/06/02 905 913 895 909 154,400
2014/05/30 897 905 895 897 112,400
2014/05/29 895 906 892 896 76,900
2014/05/28 911 923 900 901 167,000
2014/05/27 921 925 907 907 91,600
2014/05/26 891 911 890 910 182,800
2014/05/23 901 909 884 887 127,600
2014/05/22 874 893 870 891 183,000
2014/05/21 853 862 850 858 95,900
2014/05/20 860 875 849 869 127,100
2014/05/19 860 874 860 867 126,300
2014/05/16 874 875 852 860 158,700
2014/05/15 892 900 881 884 200,700
2014/05/14 900 914 886 899 166,200
2014/05/13 911 914 882 911 218,400
2014/05/12 913 922 898 902 194,700
2014/05/09 970 984 905 913 360,200
2014/05/08 991 1,010 988 1,000 103,000
2014/05/07 985 996 974 985 153,300
2014/05/02 998 1,001 988 989 88,200
2014/05/01 975 999 972 999 130,300
2014/04/30 965 972 960 961 67,800
2014/04/28 962 964 955 960 73,500
2014/04/25 974 981 969 977 54,400
2014/04/24 980 985 960 972 54,900
2014/04/23 963 975 963 973 50,500
2014/04/22 986 992 963 963 48,100
2014/04/21 995 995 980 985 36,200
2014/04/18 986 992 972 987 68,100
2014/04/17 995 997 984 984 44,900
2014/04/16 961 988 959 988 123,500
2014/04/15 957 963 952 957 113,800
2014/04/14 964 972 952 953 94,500
2014/04/11 972 996 960 969 92,300
2014/04/10 991 1,008 980 982 103,700
2014/04/09 991 994 960 979 182,400
2014/04/08 1,025 1,028 998 998 101,800
2014/04/07 1,031 1,042 1,024 1,026 59,800
2014/04/04 1,054 1,064 1,045 1,048 92,100
2014/04/03 1,040 1,069 1,040 1,056 90,500
2014/04/02 1,062 1,068 1,036 1,037 185,900
2014/04/01 1,058 1,063 1,040 1,059 122,000
2014/03/31 1,045 1,056 1,027 1,052 176,600
2014/03/28 1,043 1,055 1,029 1,045 162,600
2014/03/27 1,055 1,058 1,032 1,043 184,800
2014/03/26 1,051 1,071 1,051 1,062 183,700
2014/03/25 1,030 1,079 1,029 1,042 266,600
2014/03/24 999 1,040 997 1,021 188,700
2014/03/20 1,039 1,039 985 988 208,600
2014/03/19 1,044 1,049 1,010 1,022 142,100
2014/03/18 1,024 1,040 1,011 1,033 139,200
2014/03/17 1,010 1,016 987 991 105,900
2014/03/14 1,020 1,032 1,007 1,007 261,200
2014/03/13 1,047 1,058 1,042 1,049 101,500
2014/03/12 1,073 1,073 1,051 1,054 159,400
2014/03/11 1,077 1,086 1,066 1,082 142,300
2014/03/10 1,074 1,080 1,063 1,073 136,000
2014/03/07 1,069 1,080 1,052 1,069 131,100
2014/03/06 1,062 1,069 1,040 1,060 122,000
2014/03/05 1,066 1,072 1,041 1,056 191,500
2014/03/04 1,030 1,069 1,021 1,062 335,800
2014/03/03 1,023 1,040 1,008 1,031 180,400
2014/02/28 1,050 1,058 1,037 1,051 208,800
2014/02/27 1,039 1,055 1,027 1,049 142,000
2014/02/26 1,034 1,058 1,032 1,048 115,200
2014/02/25 1,056 1,066 1,046 1,050 134,000
2014/02/24 1,055 1,072 1,036 1,043 202,600
2014/02/21 1,027 1,076 1,027 1,072 213,200
2014/02/20 1,048 1,056 1,017 1,022 181,200
2014/02/19 1,057 1,074 1,051 1,059 95,600
2014/02/18 1,052 1,074 1,040 1,068 157,800
2014/02/17 1,036 1,065 1,011 1,059 147,100
2014/02/14 1,058 1,063 1,001 1,036 208,700
2014/02/13 1,065 1,083 1,051 1,058 141,800
2014/02/12 1,063 1,089 1,062 1,069 123,400
2014/02/10 1,080 1,084 1,041 1,058 141,100
2014/02/07 1,047 1,073 1,026 1,050 221,700
2014/02/06 1,033 1,058 1,017 1,041 152,900
2014/02/05 1,050 1,079 1,012 1,034 244,700
2014/02/04 1,008 1,073 1,008 1,029 289,700
2014/02/03 1,130 1,149 1,094 1,099 240,700
2014/01/31 1,167 1,176 1,139 1,151 132,300
2014/01/30 1,160 1,162 1,140 1,154 141,700
2014/01/29 1,160 1,199 1,159 1,197 146,100
2014/01/28 1,117 1,166 1,117 1,134 160,400
2014/01/27 1,117 1,141 1,113 1,113 214,500
2014/01/24 1,166 1,179 1,158 1,167 149,300
2014/01/23 1,226 1,234 1,183 1,187 145,800
2014/01/22 1,214 1,246 1,210 1,225 116,800
2014/01/21 1,216 1,240 1,213 1,220 158,400
2014/01/20 1,212 1,233 1,202 1,216 126,900
2014/01/17 1,209 1,240 1,191 1,231 121,900
2014/01/16 1,252 1,275 1,201 1,205 224,300
2014/01/15 1,216 1,221 1,192 1,209 145,100
2014/01/14 1,185 1,197 1,158 1,175 154,000
2014/01/10 1,190 1,215 1,181 1,215 215,700
2014/01/09 1,165 1,209 1,165 1,190 204,000
2014/01/08 1,133 1,163 1,133 1,163 86,600
2014/01/07 1,158 1,158 1,127 1,129 112,000
2014/01/06 1,154 1,169 1,136 1,160 138,600

このページの先頭へ