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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,225 | 1,237 | 1,219 | 1,229 | 39,700 |
| 2015/12/29 | 1,211 | 1,225 | 1,204 | 1,221 | 35,500 |
| 2015/12/28 | 1,193 | 1,220 | 1,193 | 1,219 | 37,400 |
| 2015/12/25 | 1,224 | 1,225 | 1,188 | 1,193 | 44,700 |
| 2015/12/24 | 1,225 | 1,249 | 1,212 | 1,217 | 85,200 |
| 2015/12/22 | 1,206 | 1,217 | 1,206 | 1,212 | 41,100 |
| 2015/12/21 | 1,210 | 1,218 | 1,190 | 1,210 | 95,100 |
| 2015/12/18 | 1,240 | 1,265 | 1,220 | 1,228 | 87,900 |
| 2015/12/17 | 1,262 | 1,266 | 1,236 | 1,238 | 85,500 |
| 2015/12/16 | 1,218 | 1,233 | 1,214 | 1,221 | 75,000 |
| 2015/12/15 | 1,206 | 1,243 | 1,204 | 1,207 | 112,500 |
| 2015/12/14 | 1,181 | 1,222 | 1,179 | 1,215 | 80,900 |
| 2015/12/11 | 1,177 | 1,220 | 1,177 | 1,206 | 160,700 |
| 2015/12/10 | 1,218 | 1,231 | 1,206 | 1,207 | 165,900 |
| 2015/12/09 | 1,250 | 1,262 | 1,243 | 1,244 | 83,800 |
| 2015/12/08 | 1,278 | 1,284 | 1,260 | 1,260 | 83,500 |
| 2015/12/07 | 1,300 | 1,305 | 1,277 | 1,278 | 67,400 |
| 2015/12/04 | 1,300 | 1,300 | 1,272 | 1,284 | 106,400 |
| 2015/12/03 | 1,321 | 1,329 | 1,306 | 1,311 | 83,800 |
| 2015/12/02 | 1,331 | 1,334 | 1,319 | 1,321 | 74,100 |
| 2015/12/01 | 1,323 | 1,346 | 1,323 | 1,339 | 61,900 |
| 2015/11/30 | 1,334 | 1,335 | 1,313 | 1,318 | 69,500 |
| 2015/11/27 | 1,342 | 1,347 | 1,329 | 1,340 | 73,900 |
| 2015/11/26 | 1,334 | 1,345 | 1,323 | 1,342 | 57,400 |
| 2015/11/25 | 1,347 | 1,347 | 1,274 | 1,325 | 159,400 |
| 2015/11/24 | 1,338 | 1,353 | 1,336 | 1,347 | 67,700 |
| 2015/11/20 | 1,333 | 1,341 | 1,320 | 1,341 | 78,200 |
| 2015/11/19 | 1,350 | 1,367 | 1,346 | 1,352 | 68,700 |
| 2015/11/18 | 1,365 | 1,365 | 1,343 | 1,345 | 49,700 |
| 2015/11/17 | 1,365 | 1,370 | 1,349 | 1,353 | 94,600 |
| 2015/11/16 | 1,328 | 1,356 | 1,318 | 1,349 | 65,500 |
| 2015/11/13 | 1,340 | 1,356 | 1,329 | 1,354 | 56,800 |
| 2015/11/12 | 1,369 | 1,382 | 1,352 | 1,356 | 63,800 |
| 2015/11/11 | 1,348 | 1,385 | 1,327 | 1,369 | 147,000 |
| 2015/11/10 | 1,389 | 1,394 | 1,342 | 1,350 | 152,200 |
| 2015/11/09 | 1,403 | 1,434 | 1,402 | 1,419 | 110,300 |
| 2015/11/06 | 1,420 | 1,420 | 1,397 | 1,412 | 50,500 |
| 2015/11/05 | 1,402 | 1,420 | 1,388 | 1,404 | 58,600 |
| 2015/11/04 | 1,397 | 1,409 | 1,386 | 1,391 | 51,500 |
| 2015/11/02 | 1,393 | 1,399 | 1,373 | 1,374 | 57,000 |
| 2015/10/30 | 1,400 | 1,422 | 1,385 | 1,410 | 60,800 |
| 2015/10/29 | 1,408 | 1,415 | 1,391 | 1,404 | 53,400 |
| 2015/10/28 | 1,385 | 1,404 | 1,376 | 1,401 | 46,300 |
| 2015/10/27 | 1,412 | 1,412 | 1,388 | 1,390 | 46,000 |
| 2015/10/26 | 1,430 | 1,442 | 1,410 | 1,412 | 68,100 |
| 2015/10/23 | 1,420 | 1,447 | 1,405 | 1,424 | 172,200 |
| 2015/10/22 | 1,376 | 1,399 | 1,372 | 1,386 | 105,500 |
| 2015/10/21 | 1,326 | 1,376 | 1,318 | 1,374 | 104,800 |
| 2015/10/20 | 1,326 | 1,336 | 1,319 | 1,326 | 30,200 |
| 2015/10/19 | 1,330 | 1,336 | 1,310 | 1,330 | 59,500 |
| 2015/10/16 | 1,349 | 1,360 | 1,333 | 1,337 | 67,700 |
| 2015/10/15 | 1,314 | 1,342 | 1,309 | 1,337 | 114,200 |
| 2015/10/14 | 1,340 | 1,343 | 1,317 | 1,322 | 61,800 |
| 2015/10/13 | 1,351 | 1,377 | 1,342 | 1,355 | 73,700 |
| 2015/10/09 | 1,320 | 1,361 | 1,320 | 1,361 | 91,800 |
| 2015/10/08 | 1,340 | 1,358 | 1,322 | 1,326 | 142,200 |
| 2015/10/07 | 1,314 | 1,343 | 1,309 | 1,333 | 100,500 |
| 2015/10/06 | 1,309 | 1,322 | 1,287 | 1,310 | 77,900 |
| 2015/10/05 | 1,303 | 1,304 | 1,276 | 1,284 | 87,900 |
| 2015/10/02 | 1,281 | 1,297 | 1,270 | 1,291 | 107,600 |
| 2015/10/01 | 1,262 | 1,277 | 1,232 | 1,266 | 74,900 |
| 2015/09/30 | 1,229 | 1,256 | 1,212 | 1,244 | 113,700 |
| 2015/09/29 | 1,254 | 1,254 | 1,206 | 1,211 | 137,600 |
| 2015/09/28 | 1,252 | 1,285 | 1,241 | 1,277 | 92,000 |
| 2015/09/25 | 1,278 | 1,278 | 1,230 | 1,269 | 186,300 |
| 2015/09/24 | 1,285 | 1,299 | 1,272 | 1,272 | 113,300 |
| 2015/09/18 | 1,306 | 1,319 | 1,284 | 1,305 | 91,400 |
| 2015/09/17 | 1,314 | 1,321 | 1,305 | 1,320 | 55,200 |
| 2015/09/16 | 1,314 | 1,318 | 1,285 | 1,296 | 61,800 |
| 2015/09/15 | 1,344 | 1,348 | 1,296 | 1,303 | 99,900 |
| 2015/09/14 | 1,332 | 1,348 | 1,320 | 1,337 | 125,500 |
| 2015/09/11 | 1,297 | 1,353 | 1,289 | 1,337 | 173,500 |
| 2015/09/10 | 1,296 | 1,345 | 1,296 | 1,327 | 138,500 |
| 2015/09/09 | 1,300 | 1,327 | 1,287 | 1,326 | 121,900 |
| 2015/09/08 | 1,304 | 1,309 | 1,276 | 1,277 | 119,200 |
| 2015/09/07 | 1,243 | 1,315 | 1,239 | 1,314 | 201,500 |
| 2015/09/04 | 1,280 | 1,280 | 1,221 | 1,235 | 158,300 |
| 2015/09/03 | 1,270 | 1,308 | 1,265 | 1,270 | 80,300 |
| 2015/09/02 | 1,240 | 1,298 | 1,231 | 1,262 | 156,700 |
| 2015/09/01 | 1,309 | 1,324 | 1,270 | 1,275 | 106,100 |
| 2015/08/31 | 1,291 | 1,329 | 1,283 | 1,320 | 184,300 |
| 2015/08/28 | 1,271 | 1,310 | 1,257 | 1,302 | 141,200 |
| 2015/08/27 | 1,231 | 1,261 | 1,221 | 1,228 | 134,700 |
| 2015/08/26 | 1,200 | 1,227 | 1,189 | 1,214 | 166,900 |
| 2015/08/25 | 1,200 | 1,250 | 1,187 | 1,199 | 193,100 |
| 2015/08/24 | 1,285 | 1,310 | 1,255 | 1,255 | 220,700 |
| 2015/08/21 | 1,361 | 1,387 | 1,344 | 1,344 | 143,400 |
| 2015/08/20 | 1,419 | 1,443 | 1,401 | 1,402 | 113,600 |
| 2015/08/19 | 1,444 | 1,467 | 1,412 | 1,420 | 221,900 |
| 2015/08/18 | 1,451 | 1,458 | 1,434 | 1,453 | 129,200 |
| 2015/08/17 | 1,436 | 1,460 | 1,436 | 1,459 | 126,900 |
| 2015/08/14 | 1,434 | 1,443 | 1,422 | 1,432 | 85,200 |
| 2015/08/13 | 1,378 | 1,442 | 1,378 | 1,431 | 156,700 |
| 2015/08/12 | 1,393 | 1,410 | 1,378 | 1,381 | 120,700 |
| 2015/08/11 | 1,430 | 1,446 | 1,384 | 1,402 | 136,000 |
| 2015/08/10 | 1,397 | 1,433 | 1,377 | 1,427 | 228,700 |
| 2015/08/07 | 1,335 | 1,372 | 1,325 | 1,369 | 122,400 |
| 2015/08/06 | 1,339 | 1,364 | 1,335 | 1,350 | 97,000 |
| 2015/08/05 | 1,321 | 1,339 | 1,312 | 1,322 | 66,200 |
| 2015/08/04 | 1,316 | 1,327 | 1,304 | 1,321 | 119,200 |
| 2015/08/03 | 1,319 | 1,319 | 1,299 | 1,315 | 55,500 |
| 2015/07/31 | 1,305 | 1,327 | 1,300 | 1,325 | 83,300 |
| 2015/07/30 | 1,300 | 1,310 | 1,282 | 1,288 | 101,500 |
| 2015/07/29 | 1,294 | 1,302 | 1,263 | 1,287 | 90,600 |
| 2015/07/28 | 1,297 | 1,300 | 1,267 | 1,283 | 78,700 |
| 2015/07/27 | 1,323 | 1,325 | 1,304 | 1,308 | 78,000 |
| 2015/07/24 | 1,337 | 1,338 | 1,317 | 1,323 | 63,800 |
| 2015/07/23 | 1,319 | 1,335 | 1,307 | 1,327 | 50,400 |
| 2015/07/22 | 1,320 | 1,328 | 1,312 | 1,312 | 123,200 |
| 2015/07/21 | 1,327 | 1,343 | 1,324 | 1,332 | 74,300 |
| 2015/07/17 | 1,317 | 1,326 | 1,310 | 1,316 | 40,400 |
| 2015/07/16 | 1,313 | 1,325 | 1,298 | 1,321 | 62,300 |
| 2015/07/15 | 1,309 | 1,314 | 1,291 | 1,298 | 71,100 |
| 2015/07/14 | 1,303 | 1,311 | 1,287 | 1,301 | 88,900 |
| 2015/07/13 | 1,255 | 1,288 | 1,255 | 1,270 | 82,100 |
| 2015/07/10 | 1,249 | 1,265 | 1,237 | 1,246 | 99,400 |
| 2015/07/09 | 1,207 | 1,251 | 1,194 | 1,247 | 141,000 |
| 2015/07/08 | 1,312 | 1,313 | 1,255 | 1,255 | 201,200 |
| 2015/07/07 | 1,333 | 1,345 | 1,311 | 1,312 | 125,100 |
| 2015/07/06 | 1,317 | 1,336 | 1,313 | 1,313 | 98,700 |
| 2015/07/03 | 1,355 | 1,355 | 1,335 | 1,335 | 69,100 |
| 2015/07/02 | 1,350 | 1,362 | 1,349 | 1,354 | 66,000 |
| 2015/07/01 | 1,346 | 1,350 | 1,336 | 1,345 | 47,600 |
| 2015/06/30 | 1,325 | 1,343 | 1,301 | 1,339 | 163,900 |
| 2015/06/29 | 1,320 | 1,340 | 1,314 | 1,326 | 130,100 |
| 2015/06/26 | 1,371 | 1,384 | 1,355 | 1,360 | 104,800 |
| 2015/06/25 | 1,384 | 1,394 | 1,370 | 1,370 | 104,100 |
| 2015/06/24 | 1,410 | 1,412 | 1,384 | 1,384 | 176,200 |
| 2015/06/23 | 1,397 | 1,407 | 1,380 | 1,400 | 122,400 |
| 2015/06/22 | 1,365 | 1,385 | 1,364 | 1,381 | 100,500 |
| 2015/06/19 | 1,371 | 1,403 | 1,368 | 1,376 | 266,300 |
| 2015/06/18 | 1,355 | 1,357 | 1,338 | 1,347 | 93,100 |
| 2015/06/17 | 1,360 | 1,373 | 1,351 | 1,357 | 124,900 |
| 2015/06/16 | 1,360 | 1,374 | 1,345 | 1,360 | 132,200 |
| 2015/06/15 | 1,370 | 1,380 | 1,347 | 1,352 | 111,100 |
| 2015/06/12 | 1,390 | 1,403 | 1,372 | 1,376 | 231,600 |
| 2015/06/11 | 1,389 | 1,407 | 1,388 | 1,395 | 94,300 |
| 2015/06/10 | 1,378 | 1,393 | 1,363 | 1,373 | 119,300 |
| 2015/06/09 | 1,374 | 1,422 | 1,369 | 1,390 | 177,700 |
| 2015/06/08 | 1,400 | 1,408 | 1,379 | 1,385 | 83,900 |
| 2015/06/05 | 1,360 | 1,404 | 1,360 | 1,392 | 175,800 |
| 2015/06/04 | 1,375 | 1,382 | 1,343 | 1,352 | 202,100 |
| 2015/06/03 | 1,370 | 1,402 | 1,370 | 1,379 | 126,600 |
| 2015/06/02 | 1,348 | 1,400 | 1,348 | 1,378 | 353,900 |
| 2015/06/01 | 1,299 | 1,336 | 1,299 | 1,336 | 126,700 |
| 2015/05/29 | 1,288 | 1,316 | 1,288 | 1,299 | 139,500 |
| 2015/05/28 | 1,305 | 1,315 | 1,273 | 1,281 | 220,600 |
| 2015/05/27 | 1,300 | 1,312 | 1,297 | 1,305 | 129,500 |
| 2015/05/26 | 1,330 | 1,335 | 1,284 | 1,287 | 172,800 |
| 2015/05/25 | 1,300 | 1,324 | 1,300 | 1,321 | 114,400 |
| 2015/05/22 | 1,289 | 1,300 | 1,278 | 1,300 | 113,700 |
| 2015/05/21 | 1,278 | 1,299 | 1,278 | 1,291 | 121,600 |
| 2015/05/20 | 1,275 | 1,280 | 1,260 | 1,268 | 92,700 |
| 2015/05/19 | 1,255 | 1,273 | 1,255 | 1,267 | 129,200 |
| 2015/05/18 | 1,261 | 1,277 | 1,246 | 1,253 | 174,300 |
| 2015/05/15 | 1,279 | 1,294 | 1,270 | 1,272 | 59,000 |
| 2015/05/14 | 1,270 | 1,299 | 1,270 | 1,273 | 76,900 |
| 2015/05/13 | 1,270 | 1,288 | 1,270 | 1,272 | 57,100 |
| 2015/05/12 | 1,266 | 1,288 | 1,265 | 1,282 | 105,800 |
| 2015/05/11 | 1,279 | 1,296 | 1,257 | 1,279 | 137,800 |
| 2015/05/08 | 1,262 | 1,270 | 1,245 | 1,250 | 86,900 |
| 2015/05/07 | 1,251 | 1,283 | 1,251 | 1,261 | 104,100 |
| 2015/05/01 | 1,252 | 1,273 | 1,250 | 1,257 | 60,400 |
| 2015/04/30 | 1,278 | 1,279 | 1,258 | 1,261 | 144,400 |
| 2015/04/28 | 1,259 | 1,289 | 1,259 | 1,281 | 66,900 |
| 2015/04/27 | 1,274 | 1,280 | 1,257 | 1,260 | 61,200 |
| 2015/04/24 | 1,282 | 1,318 | 1,276 | 1,282 | 130,300 |
| 2015/04/23 | 1,269 | 1,279 | 1,253 | 1,272 | 92,900 |
| 2015/04/22 | 1,282 | 1,282 | 1,264 | 1,265 | 40,800 |
| 2015/04/21 | 1,244 | 1,270 | 1,243 | 1,266 | 116,400 |
| 2015/04/20 | 1,230 | 1,241 | 1,223 | 1,223 | 67,000 |
| 2015/04/17 | 1,259 | 1,264 | 1,246 | 1,256 | 48,100 |
| 2015/04/16 | 1,249 | 1,261 | 1,233 | 1,260 | 83,400 |
| 2015/04/15 | 1,241 | 1,249 | 1,231 | 1,243 | 71,300 |
| 2015/04/14 | 1,238 | 1,255 | 1,233 | 1,250 | 94,300 |
| 2015/04/13 | 1,242 | 1,243 | 1,223 | 1,239 | 71,800 |
| 2015/04/10 | 1,241 | 1,247 | 1,228 | 1,241 | 87,000 |
| 2015/04/09 | 1,241 | 1,241 | 1,219 | 1,236 | 131,500 |
| 2015/04/08 | 1,212 | 1,232 | 1,211 | 1,226 | 74,100 |
| 2015/04/07 | 1,206 | 1,211 | 1,197 | 1,206 | 93,400 |
| 2015/04/06 | 1,198 | 1,202 | 1,183 | 1,194 | 87,800 |
| 2015/04/03 | 1,203 | 1,204 | 1,186 | 1,204 | 64,900 |
| 2015/04/02 | 1,170 | 1,207 | 1,170 | 1,201 | 108,400 |
| 2015/04/01 | 1,189 | 1,213 | 1,175 | 1,180 | 112,900 |
| 2015/03/31 | 1,215 | 1,228 | 1,198 | 1,198 | 81,100 |
| 2015/03/30 | 1,200 | 1,205 | 1,177 | 1,201 | 141,200 |
| 2015/03/27 | 1,255 | 1,255 | 1,204 | 1,210 | 89,900 |
| 2015/03/26 | 1,283 | 1,283 | 1,244 | 1,265 | 117,000 |
| 2015/03/25 | 1,274 | 1,286 | 1,255 | 1,266 | 88,100 |
| 2015/03/24 | 1,255 | 1,278 | 1,255 | 1,271 | 110,800 |
| 2015/03/23 | 1,244 | 1,278 | 1,239 | 1,272 | 175,300 |
| 2015/03/20 | 1,214 | 1,247 | 1,212 | 1,244 | 139,700 |
| 2015/03/19 | 1,200 | 1,214 | 1,190 | 1,200 | 112,600 |
| 2015/03/18 | 1,196 | 1,206 | 1,182 | 1,202 | 68,300 |
| 2015/03/17 | 1,189 | 1,198 | 1,186 | 1,194 | 77,600 |
| 2015/03/16 | 1,166 | 1,182 | 1,163 | 1,178 | 51,500 |
| 2015/03/13 | 1,180 | 1,190 | 1,166 | 1,170 | 151,500 |
| 2015/03/12 | 1,157 | 1,168 | 1,150 | 1,165 | 51,500 |
| 2015/03/11 | 1,139 | 1,158 | 1,139 | 1,150 | 50,100 |
| 2015/03/10 | 1,153 | 1,158 | 1,141 | 1,144 | 25,400 |
| 2015/03/09 | 1,150 | 1,150 | 1,143 | 1,146 | 18,400 |
| 2015/03/06 | 1,140 | 1,158 | 1,140 | 1,150 | 38,700 |
| 2015/03/05 | 1,151 | 1,161 | 1,136 | 1,139 | 46,100 |
| 2015/03/04 | 1,168 | 1,168 | 1,147 | 1,150 | 26,800 |
| 2015/03/03 | 1,152 | 1,162 | 1,144 | 1,159 | 45,800 |
| 2015/03/02 | 1,151 | 1,165 | 1,151 | 1,152 | 35,100 |
| 2015/02/27 | 1,170 | 1,171 | 1,151 | 1,160 | 55,900 |
| 2015/02/26 | 1,160 | 1,176 | 1,152 | 1,170 | 99,500 |
| 2015/02/25 | 1,150 | 1,160 | 1,149 | 1,160 | 50,600 |
| 2015/02/24 | 1,138 | 1,147 | 1,136 | 1,142 | 58,700 |
| 2015/02/23 | 1,150 | 1,158 | 1,127 | 1,133 | 58,300 |
| 2015/02/20 | 1,145 | 1,155 | 1,142 | 1,153 | 64,900 |
| 2015/02/19 | 1,140 | 1,147 | 1,131 | 1,142 | 68,300 |
| 2015/02/18 | 1,130 | 1,140 | 1,125 | 1,137 | 89,600 |
| 2015/02/17 | 1,107 | 1,132 | 1,106 | 1,125 | 91,300 |
| 2015/02/16 | 1,085 | 1,114 | 1,084 | 1,107 | 99,900 |
| 2015/02/13 | 1,093 | 1,093 | 1,068 | 1,070 | 80,000 |
| 2015/02/12 | 1,090 | 1,099 | 1,082 | 1,082 | 92,800 |
| 2015/02/10 | 1,077 | 1,081 | 1,064 | 1,075 | 51,200 |
| 2015/02/09 | 1,088 | 1,088 | 1,075 | 1,084 | 80,200 |
| 2015/02/06 | 1,066 | 1,082 | 1,055 | 1,082 | 84,600 |
| 2015/02/05 | 1,071 | 1,071 | 1,046 | 1,058 | 54,200 |
| 2015/02/04 | 1,061 | 1,081 | 1,055 | 1,071 | 145,900 |
| 2015/02/03 | 1,068 | 1,068 | 1,037 | 1,041 | 87,100 |
| 2015/02/02 | 1,083 | 1,083 | 1,067 | 1,071 | 66,600 |
| 2015/01/30 | 1,075 | 1,087 | 1,072 | 1,081 | 76,800 |
| 2015/01/29 | 1,065 | 1,075 | 1,058 | 1,059 | 61,100 |
| 2015/01/28 | 1,053 | 1,084 | 1,048 | 1,078 | 92,600 |
| 2015/01/27 | 1,035 | 1,061 | 1,034 | 1,059 | 101,300 |
| 2015/01/26 | 1,018 | 1,042 | 1,018 | 1,029 | 49,200 |
| 2015/01/23 | 1,026 | 1,033 | 1,015 | 1,031 | 60,800 |
| 2015/01/22 | 1,011 | 1,014 | 1,001 | 1,013 | 62,200 |
| 2015/01/21 | 1,033 | 1,033 | 1,007 | 1,011 | 74,300 |
| 2015/01/20 | 1,020 | 1,037 | 1,017 | 1,036 | 39,400 |
| 2015/01/19 | 1,017 | 1,022 | 1,012 | 1,018 | 40,400 |
| 2015/01/16 | 1,015 | 1,015 | 999 | 1,011 | 79,400 |
| 2015/01/15 | 1,021 | 1,033 | 1,016 | 1,032 | 51,100 |
| 2015/01/14 | 1,021 | 1,024 | 1,010 | 1,014 | 57,800 |
| 2015/01/13 | 1,025 | 1,036 | 1,018 | 1,026 | 80,100 |
| 2015/01/09 | 1,045 | 1,053 | 1,039 | 1,045 | 78,200 |
| 2015/01/08 | 1,044 | 1,052 | 1,038 | 1,049 | 75,500 |
| 2015/01/07 | 1,031 | 1,048 | 1,028 | 1,042 | 57,300 |
| 2015/01/06 | 1,065 | 1,072 | 1,046 | 1,047 | 101,600 |
| 2015/01/05 | 1,084 | 1,104 | 1,079 | 1,088 | 57,300 |