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 |
---|---|---|---|---|---|
2016/12/30 | 1,282 | 1,297 | 1,268 | 1,289 | 77,400 |
2016/12/29 | 1,300 | 1,304 | 1,287 | 1,298 | 72,100 |
2016/12/28 | 1,313 | 1,314 | 1,301 | 1,310 | 50,600 |
2016/12/27 | 1,298 | 1,320 | 1,285 | 1,312 | 91,300 |
2016/12/26 | 1,305 | 1,306 | 1,295 | 1,302 | 67,600 |
2016/12/22 | 1,293 | 1,304 | 1,280 | 1,300 | 114,500 |
2016/12/21 | 1,290 | 1,298 | 1,280 | 1,292 | 90,200 |
2016/12/20 | 1,271 | 1,297 | 1,268 | 1,297 | 118,100 |
2016/12/19 | 1,285 | 1,286 | 1,268 | 1,273 | 88,200 |
2016/12/16 | 1,289 | 1,304 | 1,283 | 1,285 | 91,000 |
2016/12/15 | 1,260 | 1,279 | 1,253 | 1,274 | 65,000 |
2016/12/14 | 1,286 | 1,286 | 1,261 | 1,269 | 53,800 |
2016/12/13 | 1,272 | 1,288 | 1,262 | 1,288 | 63,100 |
2016/12/12 | 1,281 | 1,296 | 1,264 | 1,278 | 95,100 |
2016/12/09 | 1,270 | 1,270 | 1,255 | 1,268 | 165,300 |
2016/12/08 | 1,257 | 1,271 | 1,245 | 1,270 | 155,800 |
2016/12/07 | 1,244 | 1,245 | 1,226 | 1,242 | 103,500 |
2016/12/06 | 1,240 | 1,246 | 1,230 | 1,235 | 89,100 |
2016/12/05 | 1,230 | 1,235 | 1,220 | 1,231 | 66,700 |
2016/12/02 | 1,235 | 1,242 | 1,227 | 1,233 | 52,500 |
2016/12/01 | 1,226 | 1,248 | 1,215 | 1,237 | 97,100 |
2016/11/30 | 1,214 | 1,214 | 1,202 | 1,209 | 42,000 |
2016/11/29 | 1,212 | 1,220 | 1,203 | 1,214 | 74,800 |
2016/11/28 | 1,210 | 1,232 | 1,203 | 1,229 | 86,900 |
2016/11/25 | 1,196 | 1,209 | 1,187 | 1,206 | 110,000 |
2016/11/24 | 1,194 | 1,195 | 1,183 | 1,194 | 38,800 |
2016/11/22 | 1,180 | 1,190 | 1,176 | 1,189 | 70,000 |
2016/11/21 | 1,171 | 1,182 | 1,170 | 1,180 | 55,600 |
2016/11/18 | 1,166 | 1,166 | 1,141 | 1,163 | 72,300 |
2016/11/17 | 1,137 | 1,149 | 1,133 | 1,144 | 125,800 |
2016/11/16 | 1,151 | 1,152 | 1,133 | 1,145 | 84,300 |
2016/11/15 | 1,152 | 1,156 | 1,126 | 1,132 | 56,700 |
2016/11/14 | 1,135 | 1,155 | 1,124 | 1,155 | 120,400 |
2016/11/11 | 1,150 | 1,170 | 1,116 | 1,129 | 143,400 |
2016/11/10 | 1,144 | 1,156 | 1,119 | 1,154 | 174,200 |
2016/11/09 | 1,110 | 1,123 | 1,025 | 1,034 | 199,400 |
2016/11/08 | 1,119 | 1,140 | 1,108 | 1,138 | 57,300 |
2016/11/07 | 1,120 | 1,130 | 1,107 | 1,113 | 95,500 |
2016/11/04 | 1,110 | 1,112 | 1,086 | 1,102 | 106,900 |
2016/11/02 | 1,130 | 1,133 | 1,100 | 1,106 | 129,900 |
2016/11/01 | 1,140 | 1,146 | 1,134 | 1,146 | 78,100 |
2016/10/31 | 1,145 | 1,146 | 1,131 | 1,143 | 83,800 |
2016/10/28 | 1,125 | 1,150 | 1,125 | 1,145 | 120,900 |
2016/10/27 | 1,120 | 1,126 | 1,118 | 1,122 | 66,400 |
2016/10/26 | 1,120 | 1,129 | 1,120 | 1,127 | 86,900 |
2016/10/25 | 1,125 | 1,127 | 1,116 | 1,120 | 66,300 |
2016/10/24 | 1,109 | 1,119 | 1,108 | 1,118 | 41,400 |
2016/10/21 | 1,118 | 1,120 | 1,109 | 1,113 | 54,200 |
2016/10/20 | 1,103 | 1,110 | 1,095 | 1,110 | 39,100 |
2016/10/19 | 1,101 | 1,106 | 1,092 | 1,101 | 42,800 |
2016/10/18 | 1,087 | 1,100 | 1,080 | 1,100 | 52,600 |
2016/10/17 | 1,078 | 1,092 | 1,078 | 1,090 | 44,200 |
2016/10/14 | 1,081 | 1,081 | 1,060 | 1,072 | 83,500 |
2016/10/13 | 1,080 | 1,084 | 1,072 | 1,083 | 92,900 |
2016/10/12 | 1,070 | 1,089 | 1,070 | 1,082 | 113,200 |
2016/10/11 | 1,064 | 1,078 | 1,062 | 1,071 | 65,700 |
2016/10/07 | 1,060 | 1,074 | 1,060 | 1,074 | 48,300 |
2016/10/06 | 1,066 | 1,067 | 1,059 | 1,067 | 67,800 |
2016/10/05 | 1,074 | 1,075 | 1,060 | 1,063 | 146,900 |
2016/10/04 | 1,043 | 1,077 | 1,043 | 1,069 | 205,700 |
2016/10/03 | 1,038 | 1,040 | 1,025 | 1,033 | 69,100 |
2016/09/30 | 1,028 | 1,033 | 1,016 | 1,032 | 124,500 |
2016/09/29 | 1,023 | 1,046 | 1,023 | 1,034 | 72,300 |
2016/09/28 | 1,011 | 1,019 | 1,007 | 1,017 | 68,300 |
2016/09/27 | 1,007 | 1,032 | 993 | 1,032 | 137,600 |
2016/09/26 | 1,009 | 1,021 | 1,009 | 1,015 | 63,500 |
2016/09/23 | 1,016 | 1,016 | 1,002 | 1,009 | 76,000 |
2016/09/21 | 979 | 1,014 | 969 | 1,013 | 110,500 |
2016/09/20 | 955 | 984 | 955 | 976 | 196,000 |
2016/09/16 | 957 | 965 | 949 | 964 | 101,400 |
2016/09/15 | 944 | 956 | 932 | 948 | 138,300 |
2016/09/14 | 958 | 964 | 946 | 950 | 133,300 |
2016/09/13 | 978 | 984 | 965 | 965 | 84,800 |
2016/09/12 | 983 | 986 | 967 | 978 | 91,600 |
2016/09/09 | 985 | 999 | 983 | 996 | 121,300 |
2016/09/08 | 983 | 983 | 970 | 978 | 58,900 |
2016/09/07 | 961 | 981 | 959 | 981 | 83,600 |
2016/09/06 | 968 | 969 | 952 | 963 | 72,000 |
2016/09/05 | 978 | 979 | 965 | 966 | 89,800 |
2016/09/02 | 955 | 955 | 941 | 952 | 84,000 |
2016/09/01 | 956 | 963 | 952 | 957 | 91,400 |
2016/08/31 | 949 | 970 | 947 | 966 | 98,100 |
2016/08/30 | 940 | 945 | 936 | 937 | 70,500 |
2016/08/29 | 940 | 948 | 936 | 947 | 67,500 |
2016/08/26 | 922 | 930 | 919 | 923 | 86,700 |
2016/08/25 | 933 | 934 | 920 | 923 | 96,100 |
2016/08/24 | 928 | 944 | 923 | 933 | 105,500 |
2016/08/23 | 930 | 930 | 911 | 915 | 92,300 |
2016/08/22 | 929 | 939 | 924 | 934 | 70,700 |
2016/08/19 | 913 | 936 | 909 | 929 | 107,500 |
2016/08/18 | 925 | 930 | 912 | 913 | 122,800 |
2016/08/17 | 921 | 950 | 917 | 947 | 85,900 |
2016/08/16 | 962 | 969 | 936 | 936 | 67,800 |
2016/08/15 | 974 | 975 | 959 | 962 | 57,300 |
2016/08/12 | 994 | 1,000 | 973 | 981 | 67,100 |
2016/08/10 | 992 | 992 | 975 | 986 | 70,800 |
2016/08/09 | 984 | 998 | 984 | 991 | 61,600 |
2016/08/08 | 1,004 | 1,004 | 988 | 999 | 78,600 |
2016/08/05 | 999 | 1,007 | 981 | 984 | 72,200 |
2016/08/04 | 997 | 1,008 | 987 | 999 | 70,400 |
2016/08/03 | 995 | 1,005 | 993 | 996 | 81,600 |
2016/08/02 | 997 | 1,012 | 997 | 1,005 | 51,600 |
2016/08/01 | 1,011 | 1,015 | 995 | 1,009 | 48,100 |
2016/07/29 | 1,035 | 1,035 | 1,007 | 1,033 | 58,500 |
2016/07/28 | 1,036 | 1,044 | 1,022 | 1,038 | 90,100 |
2016/07/27 | 1,034 | 1,048 | 1,029 | 1,044 | 108,000 |
2016/07/26 | 1,030 | 1,032 | 1,014 | 1,019 | 67,600 |
2016/07/25 | 1,028 | 1,039 | 1,021 | 1,030 | 70,700 |
2016/07/22 | 1,009 | 1,024 | 1,009 | 1,023 | 41,900 |
2016/07/21 | 1,039 | 1,042 | 1,007 | 1,021 | 104,800 |
2016/07/20 | 1,019 | 1,023 | 1,000 | 1,023 | 60,500 |
2016/07/19 | 1,027 | 1,035 | 1,007 | 1,021 | 73,800 |
2016/07/15 | 968 | 1,026 | 967 | 1,013 | 183,100 |
2016/07/14 | 960 | 962 | 943 | 953 | 133,100 |
2016/07/13 | 981 | 981 | 968 | 973 | 64,900 |
2016/07/12 | 965 | 983 | 952 | 954 | 87,400 |
2016/07/11 | 936 | 959 | 936 | 954 | 67,500 |
2016/07/08 | 929 | 935 | 906 | 906 | 64,700 |
2016/07/07 | 920 | 935 | 917 | 921 | 89,000 |
2016/07/06 | 919 | 925 | 908 | 919 | 82,300 |
2016/07/05 | 930 | 934 | 916 | 932 | 94,100 |
2016/07/04 | 923 | 934 | 919 | 926 | 55,000 |
2016/07/01 | 932 | 942 | 925 | 935 | 65,000 |
2016/06/30 | 939 | 950 | 920 | 923 | 109,100 |
2016/06/29 | 930 | 945 | 920 | 939 | 63,800 |
2016/06/28 | 902 | 929 | 897 | 915 | 85,500 |
2016/06/27 | 923 | 933 | 902 | 927 | 78,900 |
2016/06/24 | 997 | 1,003 | 903 | 907 | 175,200 |
2016/06/23 | 959 | 989 | 959 | 988 | 106,700 |
2016/06/22 | 975 | 979 | 960 | 974 | 86,400 |
2016/06/21 | 982 | 992 | 965 | 982 | 110,200 |
2016/06/20 | 981 | 995 | 980 | 986 | 84,100 |
2016/06/17 | 977 | 988 | 965 | 967 | 51,600 |
2016/06/16 | 995 | 1,004 | 965 | 967 | 93,800 |
2016/06/15 | 990 | 1,011 | 987 | 997 | 77,300 |
2016/06/14 | 1,000 | 1,011 | 982 | 990 | 79,000 |
2016/06/13 | 1,050 | 1,050 | 1,003 | 1,005 | 89,700 |
2016/06/10 | 1,054 | 1,063 | 1,034 | 1,048 | 103,900 |
2016/06/09 | 1,047 | 1,054 | 1,040 | 1,052 | 71,000 |
2016/06/08 | 1,058 | 1,058 | 1,038 | 1,044 | 77,400 |
2016/06/07 | 1,051 | 1,064 | 1,044 | 1,058 | 132,600 |
2016/06/06 | 1,064 | 1,064 | 1,041 | 1,050 | 85,300 |
2016/06/03 | 1,089 | 1,109 | 1,074 | 1,082 | 57,400 |
2016/06/02 | 1,117 | 1,121 | 1,094 | 1,096 | 80,800 |
2016/06/01 | 1,106 | 1,139 | 1,106 | 1,131 | 75,500 |
2016/05/31 | 1,122 | 1,136 | 1,113 | 1,117 | 94,400 |
2016/05/30 | 1,135 | 1,135 | 1,117 | 1,127 | 33,700 |
2016/05/27 | 1,125 | 1,130 | 1,114 | 1,128 | 46,700 |
2016/05/26 | 1,127 | 1,136 | 1,116 | 1,118 | 45,900 |
2016/05/25 | 1,128 | 1,136 | 1,106 | 1,113 | 85,200 |
2016/05/24 | 1,086 | 1,103 | 1,076 | 1,101 | 109,700 |
2016/05/23 | 1,087 | 1,089 | 1,076 | 1,088 | 45,100 |
2016/05/20 | 1,085 | 1,097 | 1,077 | 1,094 | 42,300 |
2016/05/19 | 1,112 | 1,118 | 1,083 | 1,090 | 43,000 |
2016/05/18 | 1,087 | 1,101 | 1,077 | 1,101 | 68,300 |
2016/05/17 | 1,087 | 1,092 | 1,064 | 1,091 | 113,900 |
2016/05/16 | 1,072 | 1,080 | 1,064 | 1,074 | 59,400 |
2016/05/13 | 1,093 | 1,097 | 1,066 | 1,068 | 72,600 |
2016/05/12 | 1,083 | 1,097 | 1,076 | 1,097 | 51,400 |
2016/05/11 | 1,138 | 1,138 | 1,082 | 1,104 | 130,900 |
2016/05/10 | 1,066 | 1,086 | 1,053 | 1,078 | 90,900 |
2016/05/09 | 1,062 | 1,101 | 1,052 | 1,054 | 86,000 |
2016/05/06 | 1,046 | 1,068 | 1,040 | 1,051 | 101,200 |
2016/05/02 | 1,025 | 1,060 | 1,025 | 1,053 | 137,500 |
2016/04/28 | 1,123 | 1,139 | 1,063 | 1,080 | 106,200 |
2016/04/27 | 1,115 | 1,129 | 1,099 | 1,115 | 93,100 |
2016/04/26 | 1,117 | 1,127 | 1,101 | 1,113 | 53,900 |
2016/04/25 | 1,144 | 1,144 | 1,111 | 1,120 | 65,900 |
2016/04/22 | 1,115 | 1,138 | 1,108 | 1,137 | 75,000 |
2016/04/21 | 1,120 | 1,127 | 1,104 | 1,122 | 109,400 |
2016/04/20 | 1,104 | 1,121 | 1,090 | 1,098 | 139,400 |
2016/04/19 | 1,103 | 1,113 | 1,094 | 1,104 | 76,200 |
2016/04/18 | 1,056 | 1,086 | 1,056 | 1,073 | 103,200 |
2016/04/15 | 1,087 | 1,111 | 1,087 | 1,105 | 111,100 |
2016/04/14 | 1,089 | 1,098 | 1,066 | 1,098 | 131,700 |
2016/04/13 | 1,061 | 1,077 | 1,040 | 1,064 | 96,900 |
2016/04/12 | 1,030 | 1,059 | 1,030 | 1,045 | 117,500 |
2016/04/11 | 1,038 | 1,049 | 1,012 | 1,028 | 115,100 |
2016/04/08 | 1,009 | 1,053 | 1,002 | 1,039 | 90,700 |
2016/04/07 | 1,004 | 1,035 | 1,002 | 1,025 | 123,200 |
2016/04/06 | 1,019 | 1,033 | 1,002 | 1,006 | 125,300 |
2016/04/05 | 1,055 | 1,110 | 1,023 | 1,025 | 114,700 |
2016/04/04 | 1,058 | 1,084 | 1,041 | 1,056 | 148,100 |
2016/04/01 | 1,115 | 1,117 | 1,040 | 1,053 | 320,800 |
2016/03/31 | 1,110 | 1,129 | 1,110 | 1,116 | 142,800 |
2016/03/30 | 1,117 | 1,122 | 1,093 | 1,111 | 174,700 |
2016/03/29 | 1,095 | 1,124 | 1,095 | 1,123 | 142,900 |
2016/03/28 | 1,114 | 1,151 | 1,111 | 1,125 | 158,500 |
2016/03/25 | 1,105 | 1,111 | 1,082 | 1,105 | 277,600 |
2016/03/24 | 1,124 | 1,132 | 1,095 | 1,099 | 347,300 |
2016/03/23 | 1,157 | 1,160 | 1,123 | 1,136 | 251,700 |
2016/03/22 | 1,176 | 1,177 | 1,145 | 1,160 | 182,000 |
2016/03/18 | 1,160 | 1,183 | 1,154 | 1,165 | 126,100 |
2016/03/17 | 1,167 | 1,194 | 1,156 | 1,168 | 121,800 |
2016/03/16 | 1,165 | 1,177 | 1,159 | 1,163 | 124,800 |
2016/03/15 | 1,179 | 1,190 | 1,169 | 1,178 | 138,400 |
2016/03/14 | 1,186 | 1,196 | 1,171 | 1,191 | 154,300 |
2016/03/11 | 1,156 | 1,191 | 1,150 | 1,180 | 166,600 |
2016/03/10 | 1,155 | 1,180 | 1,153 | 1,170 | 128,300 |
2016/03/09 | 1,154 | 1,159 | 1,131 | 1,147 | 133,900 |
2016/03/08 | 1,217 | 1,218 | 1,164 | 1,175 | 202,000 |
2016/03/07 | 1,226 | 1,246 | 1,220 | 1,234 | 87,600 |
2016/03/04 | 1,182 | 1,228 | 1,177 | 1,226 | 175,500 |
2016/03/03 | 1,174 | 1,189 | 1,171 | 1,180 | 139,100 |
2016/03/02 | 1,167 | 1,186 | 1,167 | 1,178 | 238,600 |
2016/03/01 | 1,166 | 1,170 | 1,135 | 1,151 | 126,900 |
2016/02/29 | 1,187 | 1,212 | 1,166 | 1,166 | 178,100 |
2016/02/26 | 1,221 | 1,230 | 1,161 | 1,171 | 208,600 |
2016/02/25 | 1,181 | 1,229 | 1,181 | 1,224 | 92,100 |
2016/02/24 | 1,175 | 1,209 | 1,167 | 1,172 | 158,800 |
2016/02/23 | 1,194 | 1,200 | 1,174 | 1,188 | 151,300 |
2016/02/22 | 1,175 | 1,212 | 1,175 | 1,194 | 181,500 |
2016/02/19 | 1,211 | 1,211 | 1,161 | 1,174 | 200,800 |
2016/02/18 | 1,235 | 1,245 | 1,202 | 1,211 | 242,900 |
2016/02/17 | 1,225 | 1,243 | 1,186 | 1,209 | 177,900 |
2016/02/16 | 1,189 | 1,246 | 1,186 | 1,226 | 166,800 |
2016/02/15 | 1,126 | 1,201 | 1,120 | 1,189 | 205,200 |
2016/02/12 | 1,099 | 1,143 | 1,095 | 1,096 | 256,700 |
2016/02/10 | 1,072 | 1,130 | 1,072 | 1,118 | 370,800 |
2016/02/09 | 1,049 | 1,076 | 1,036 | 1,069 | 142,900 |
2016/02/08 | 1,059 | 1,104 | 1,053 | 1,094 | 59,200 |
2016/02/05 | 1,075 | 1,091 | 1,066 | 1,081 | 107,200 |
2016/02/04 | 1,090 | 1,105 | 1,080 | 1,090 | 80,500 |
2016/02/03 | 1,130 | 1,130 | 1,095 | 1,108 | 78,900 |
2016/02/02 | 1,145 | 1,175 | 1,130 | 1,155 | 65,600 |
2016/02/01 | 1,169 | 1,169 | 1,150 | 1,158 | 79,000 |
2016/01/29 | 1,115 | 1,146 | 1,102 | 1,142 | 94,600 |
2016/01/28 | 1,112 | 1,132 | 1,109 | 1,115 | 66,600 |
2016/01/27 | 1,104 | 1,123 | 1,103 | 1,118 | 60,200 |
2016/01/26 | 1,083 | 1,095 | 1,073 | 1,074 | 60,500 |
2016/01/25 | 1,112 | 1,123 | 1,088 | 1,113 | 133,700 |
2016/01/22 | 1,059 | 1,085 | 1,037 | 1,082 | 107,500 |
2016/01/21 | 1,037 | 1,070 | 1,022 | 1,029 | 191,200 |
2016/01/20 | 1,085 | 1,097 | 1,060 | 1,060 | 99,000 |
2016/01/19 | 1,079 | 1,098 | 1,075 | 1,088 | 109,100 |
2016/01/18 | 1,062 | 1,130 | 1,062 | 1,080 | 66,200 |
2016/01/15 | 1,110 | 1,123 | 1,084 | 1,092 | 106,000 |
2016/01/14 | 1,100 | 1,104 | 1,071 | 1,097 | 139,600 |
2016/01/13 | 1,109 | 1,144 | 1,102 | 1,138 | 100,500 |
2016/01/12 | 1,108 | 1,113 | 1,088 | 1,090 | 99,600 |
2016/01/08 | 1,127 | 1,153 | 1,124 | 1,129 | 70,400 |
2016/01/07 | 1,164 | 1,173 | 1,132 | 1,132 | 96,700 |
2016/01/06 | 1,193 | 1,211 | 1,150 | 1,172 | 135,300 |
2016/01/05 | 1,196 | 1,207 | 1,182 | 1,194 | 66,400 |
2016/01/04 | 1,205 | 1,235 | 1,201 | 1,202 | 98,000 |