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
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

このページの先頭へ