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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,708 | 1,717 | 1,703 | 1,709 | 46,600 |
| 2017/12/28 | 1,699 | 1,716 | 1,694 | 1,703 | 50,400 |
| 2017/12/27 | 1,685 | 1,697 | 1,681 | 1,693 | 35,700 |
| 2017/12/26 | 1,704 | 1,704 | 1,680 | 1,686 | 51,700 |
| 2017/12/25 | 1,717 | 1,717 | 1,686 | 1,704 | 52,400 |
| 2017/12/22 | 1,690 | 1,700 | 1,686 | 1,688 | 59,000 |
| 2017/12/21 | 1,698 | 1,703 | 1,684 | 1,692 | 95,700 |
| 2017/12/20 | 1,675 | 1,711 | 1,668 | 1,707 | 77,800 |
| 2017/12/19 | 1,680 | 1,692 | 1,664 | 1,679 | 90,500 |
| 2017/12/18 | 1,667 | 1,686 | 1,660 | 1,679 | 94,600 |
| 2017/12/15 | 1,677 | 1,683 | 1,649 | 1,664 | 186,700 |
| 2017/12/14 | 1,673 | 1,695 | 1,667 | 1,691 | 68,600 |
| 2017/12/13 | 1,684 | 1,685 | 1,667 | 1,671 | 95,300 |
| 2017/12/12 | 1,689 | 1,693 | 1,675 | 1,685 | 104,100 |
| 2017/12/11 | 1,712 | 1,713 | 1,682 | 1,689 | 96,100 |
| 2017/12/08 | 1,682 | 1,715 | 1,682 | 1,712 | 152,100 |
| 2017/12/07 | 1,685 | 1,704 | 1,673 | 1,692 | 159,200 |
| 2017/12/06 | 1,723 | 1,735 | 1,687 | 1,689 | 228,000 |
| 2017/12/05 | 1,716 | 1,743 | 1,706 | 1,734 | 142,400 |
| 2017/12/04 | 1,740 | 1,762 | 1,719 | 1,719 | 145,800 |
| 2017/12/01 | 1,732 | 1,764 | 1,722 | 1,741 | 204,100 |
| 2017/11/30 | 1,726 | 1,744 | 1,713 | 1,739 | 207,300 |
| 2017/11/29 | 1,717 | 1,746 | 1,714 | 1,730 | 215,600 |
| 2017/11/28 | 1,695 | 1,718 | 1,693 | 1,705 | 128,200 |
| 2017/11/27 | 1,693 | 1,702 | 1,682 | 1,694 | 131,100 |
| 2017/11/24 | 1,697 | 1,697 | 1,659 | 1,690 | 156,600 |
| 2017/11/22 | 1,710 | 1,723 | 1,691 | 1,704 | 123,600 |
| 2017/11/21 | 1,671 | 1,707 | 1,663 | 1,700 | 173,200 |
| 2017/11/20 | 1,654 | 1,675 | 1,648 | 1,671 | 91,200 |
| 2017/11/17 | 1,680 | 1,707 | 1,661 | 1,672 | 270,700 |
| 2017/11/16 | 1,624 | 1,672 | 1,624 | 1,655 | 266,700 |
| 2017/11/15 | 1,613 | 1,640 | 1,593 | 1,623 | 373,100 |
| 2017/11/14 | 1,665 | 1,670 | 1,551 | 1,573 | 478,900 |
| 2017/11/13 | 1,679 | 1,687 | 1,662 | 1,663 | 164,500 |
| 2017/11/10 | 1,654 | 1,690 | 1,654 | 1,681 | 125,300 |
| 2017/11/09 | 1,698 | 1,708 | 1,663 | 1,682 | 191,000 |
| 2017/11/08 | 1,671 | 1,685 | 1,661 | 1,684 | 181,400 |
| 2017/11/07 | 1,661 | 1,686 | 1,661 | 1,686 | 96,200 |
| 2017/11/06 | 1,654 | 1,662 | 1,645 | 1,660 | 81,900 |
| 2017/11/02 | 1,645 | 1,661 | 1,629 | 1,654 | 116,100 |
| 2017/11/01 | 1,632 | 1,653 | 1,625 | 1,652 | 112,800 |
| 2017/10/31 | 1,640 | 1,648 | 1,627 | 1,637 | 88,300 |
| 2017/10/30 | 1,623 | 1,643 | 1,619 | 1,638 | 194,800 |
| 2017/10/27 | 1,603 | 1,623 | 1,600 | 1,621 | 103,100 |
| 2017/10/26 | 1,579 | 1,608 | 1,579 | 1,603 | 76,400 |
| 2017/10/25 | 1,584 | 1,601 | 1,576 | 1,590 | 180,700 |
| 2017/10/24 | 1,562 | 1,596 | 1,557 | 1,591 | 156,200 |
| 2017/10/23 | 1,578 | 1,589 | 1,564 | 1,585 | 89,300 |
| 2017/10/20 | 1,549 | 1,577 | 1,543 | 1,574 | 90,400 |
| 2017/10/19 | 1,557 | 1,572 | 1,555 | 1,560 | 92,000 |
| 2017/10/18 | 1,540 | 1,566 | 1,535 | 1,566 | 94,300 |
| 2017/10/17 | 1,551 | 1,560 | 1,545 | 1,550 | 95,400 |
| 2017/10/16 | 1,542 | 1,560 | 1,537 | 1,549 | 106,700 |
| 2017/10/13 | 1,541 | 1,558 | 1,525 | 1,552 | 96,400 |
| 2017/10/12 | 1,541 | 1,568 | 1,539 | 1,548 | 120,200 |
| 2017/10/11 | 1,539 | 1,546 | 1,530 | 1,542 | 67,800 |
| 2017/10/10 | 1,496 | 1,545 | 1,493 | 1,543 | 181,400 |
| 2017/10/06 | 1,491 | 1,499 | 1,486 | 1,495 | 55,900 |
| 2017/10/05 | 1,494 | 1,497 | 1,485 | 1,490 | 94,400 |
| 2017/10/04 | 1,497 | 1,503 | 1,485 | 1,501 | 74,000 |
| 2017/10/03 | 1,487 | 1,490 | 1,477 | 1,490 | 83,300 |
| 2017/10/02 | 1,493 | 1,493 | 1,464 | 1,487 | 187,100 |
| 2017/09/29 | 1,494 | 1,501 | 1,493 | 1,500 | 97,900 |
| 2017/09/28 | 1,501 | 1,503 | 1,482 | 1,495 | 85,100 |
| 2017/09/27 | 1,499 | 1,504 | 1,480 | 1,504 | 203,300 |
| 2017/09/26 | 1,502 | 1,505 | 1,491 | 1,501 | 339,900 |
| 2017/09/25 | 1,500 | 1,502 | 1,477 | 1,498 | 285,700 |
| 2017/09/22 | 1,475 | 1,492 | 1,468 | 1,483 | 258,500 |
| 2017/09/21 | 1,466 | 1,473 | 1,465 | 1,466 | 136,900 |
| 2017/09/20 | 1,468 | 1,474 | 1,457 | 1,464 | 132,100 |
| 2017/09/19 | 1,453 | 1,471 | 1,452 | 1,470 | 205,800 |
| 2017/09/15 | 1,437 | 1,465 | 1,433 | 1,445 | 402,500 |
| 2017/09/14 | 1,573 | 1,580 | 1,504 | 1,507 | 209,900 |
| 2017/09/13 | 1,609 | 1,621 | 1,575 | 1,580 | 152,600 |
| 2017/09/12 | 1,616 | 1,616 | 1,588 | 1,602 | 61,100 |
| 2017/09/11 | 1,590 | 1,621 | 1,590 | 1,595 | 76,900 |
| 2017/09/08 | 1,576 | 1,577 | 1,566 | 1,572 | 99,400 |
| 2017/09/07 | 1,567 | 1,590 | 1,561 | 1,590 | 59,500 |
| 2017/09/06 | 1,548 | 1,560 | 1,534 | 1,557 | 53,700 |
| 2017/09/05 | 1,565 | 1,573 | 1,545 | 1,560 | 92,300 |
| 2017/09/04 | 1,593 | 1,597 | 1,558 | 1,559 | 80,100 |
| 2017/09/01 | 1,589 | 1,598 | 1,569 | 1,593 | 67,000 |
| 2017/08/31 | 1,586 | 1,591 | 1,565 | 1,578 | 73,700 |
| 2017/08/30 | 1,558 | 1,578 | 1,545 | 1,578 | 64,800 |
| 2017/08/29 | 1,531 | 1,554 | 1,530 | 1,553 | 66,700 |
| 2017/08/28 | 1,554 | 1,564 | 1,531 | 1,544 | 86,000 |
| 2017/08/25 | 1,538 | 1,557 | 1,527 | 1,554 | 59,700 |
| 2017/08/24 | 1,522 | 1,539 | 1,522 | 1,532 | 52,100 |
| 2017/08/23 | 1,530 | 1,541 | 1,519 | 1,523 | 55,700 |
| 2017/08/22 | 1,517 | 1,528 | 1,510 | 1,516 | 61,800 |
| 2017/08/21 | 1,538 | 1,540 | 1,523 | 1,524 | 32,800 |
| 2017/08/18 | 1,534 | 1,550 | 1,526 | 1,537 | 71,600 |
| 2017/08/17 | 1,549 | 1,559 | 1,543 | 1,554 | 42,600 |
| 2017/08/16 | 1,542 | 1,558 | 1,540 | 1,549 | 45,400 |
| 2017/08/15 | 1,553 | 1,564 | 1,539 | 1,542 | 63,100 |
| 2017/08/14 | 1,544 | 1,552 | 1,532 | 1,532 | 62,900 |
| 2017/08/10 | 1,551 | 1,585 | 1,551 | 1,581 | 99,400 |
| 2017/08/09 | 1,583 | 1,585 | 1,553 | 1,555 | 92,100 |
| 2017/08/08 | 1,621 | 1,627 | 1,588 | 1,603 | 138,700 |
| 2017/08/07 | 1,604 | 1,626 | 1,604 | 1,621 | 55,900 |
| 2017/08/04 | 1,586 | 1,600 | 1,574 | 1,600 | 47,300 |
| 2017/08/03 | 1,568 | 1,586 | 1,564 | 1,586 | 61,400 |
| 2017/08/02 | 1,574 | 1,577 | 1,558 | 1,568 | 67,200 |
| 2017/08/01 | 1,557 | 1,581 | 1,557 | 1,572 | 83,000 |
| 2017/07/31 | 1,564 | 1,568 | 1,545 | 1,554 | 101,100 |
| 2017/07/28 | 1,558 | 1,563 | 1,543 | 1,563 | 70,100 |
| 2017/07/27 | 1,537 | 1,559 | 1,536 | 1,555 | 87,400 |
| 2017/07/26 | 1,553 | 1,560 | 1,537 | 1,540 | 77,900 |
| 2017/07/25 | 1,565 | 1,567 | 1,530 | 1,537 | 72,800 |
| 2017/07/24 | 1,541 | 1,565 | 1,538 | 1,565 | 133,200 |
| 2017/07/21 | 1,532 | 1,543 | 1,525 | 1,542 | 62,900 |
| 2017/07/20 | 1,512 | 1,530 | 1,504 | 1,529 | 72,300 |
| 2017/07/19 | 1,490 | 1,511 | 1,487 | 1,500 | 63,100 |
| 2017/07/18 | 1,499 | 1,500 | 1,476 | 1,490 | 58,900 |
| 2017/07/14 | 1,491 | 1,506 | 1,482 | 1,499 | 52,500 |
| 2017/07/13 | 1,513 | 1,519 | 1,485 | 1,490 | 59,900 |
| 2017/07/12 | 1,498 | 1,510 | 1,492 | 1,496 | 51,400 |
| 2017/07/11 | 1,486 | 1,500 | 1,481 | 1,496 | 76,600 |
| 2017/07/10 | 1,500 | 1,505 | 1,486 | 1,488 | 74,200 |
| 2017/07/07 | 1,472 | 1,496 | 1,472 | 1,482 | 86,500 |
| 2017/07/06 | 1,484 | 1,502 | 1,480 | 1,494 | 76,000 |
| 2017/07/05 | 1,486 | 1,494 | 1,475 | 1,484 | 91,000 |
| 2017/07/04 | 1,530 | 1,530 | 1,490 | 1,492 | 96,400 |
| 2017/07/03 | 1,505 | 1,526 | 1,502 | 1,516 | 76,600 |
| 2017/06/30 | 1,496 | 1,505 | 1,485 | 1,489 | 82,100 |
| 2017/06/29 | 1,500 | 1,522 | 1,500 | 1,505 | 98,400 |
| 2017/06/28 | 1,480 | 1,499 | 1,480 | 1,491 | 61,200 |
| 2017/06/27 | 1,476 | 1,488 | 1,473 | 1,480 | 66,300 |
| 2017/06/26 | 1,460 | 1,479 | 1,460 | 1,472 | 60,500 |
| 2017/06/23 | 1,447 | 1,469 | 1,441 | 1,460 | 74,800 |
| 2017/06/22 | 1,429 | 1,444 | 1,429 | 1,435 | 67,600 |
| 2017/06/21 | 1,425 | 1,450 | 1,424 | 1,431 | 66,200 |
| 2017/06/20 | 1,419 | 1,441 | 1,419 | 1,434 | 88,500 |
| 2017/06/19 | 1,398 | 1,407 | 1,395 | 1,403 | 81,300 |
| 2017/06/16 | 1,415 | 1,425 | 1,390 | 1,390 | 189,100 |
| 2017/06/15 | 1,395 | 1,416 | 1,394 | 1,400 | 98,800 |
| 2017/06/14 | 1,412 | 1,422 | 1,393 | 1,393 | 81,800 |
| 2017/06/13 | 1,394 | 1,410 | 1,391 | 1,404 | 57,900 |
| 2017/06/12 | 1,386 | 1,411 | 1,386 | 1,398 | 74,600 |
| 2017/06/09 | 1,380 | 1,398 | 1,375 | 1,391 | 100,700 |
| 2017/06/08 | 1,398 | 1,404 | 1,386 | 1,386 | 76,700 |
| 2017/06/07 | 1,388 | 1,396 | 1,381 | 1,387 | 65,900 |
| 2017/06/06 | 1,404 | 1,404 | 1,381 | 1,381 | 60,800 |
| 2017/06/05 | 1,396 | 1,405 | 1,387 | 1,397 | 84,400 |
| 2017/06/02 | 1,377 | 1,418 | 1,377 | 1,415 | 95,900 |
| 2017/06/01 | 1,362 | 1,374 | 1,359 | 1,365 | 65,700 |
| 2017/05/31 | 1,362 | 1,367 | 1,351 | 1,353 | 79,900 |
| 2017/05/30 | 1,359 | 1,370 | 1,351 | 1,364 | 52,600 |
| 2017/05/29 | 1,374 | 1,375 | 1,362 | 1,362 | 60,300 |
| 2017/05/26 | 1,414 | 1,414 | 1,375 | 1,375 | 73,300 |
| 2017/05/25 | 1,414 | 1,427 | 1,406 | 1,418 | 53,600 |
| 2017/05/24 | 1,424 | 1,429 | 1,411 | 1,413 | 73,700 |
| 2017/05/23 | 1,413 | 1,421 | 1,412 | 1,416 | 70,900 |
| 2017/05/22 | 1,410 | 1,419 | 1,405 | 1,410 | 56,500 |
| 2017/05/19 | 1,403 | 1,409 | 1,395 | 1,406 | 58,000 |
| 2017/05/18 | 1,414 | 1,421 | 1,403 | 1,403 | 66,400 |
| 2017/05/17 | 1,456 | 1,456 | 1,437 | 1,444 | 55,700 |
| 2017/05/16 | 1,470 | 1,475 | 1,456 | 1,471 | 77,000 |
| 2017/05/15 | 1,470 | 1,478 | 1,458 | 1,469 | 95,300 |
| 2017/05/12 | 1,459 | 1,484 | 1,448 | 1,483 | 124,000 |
| 2017/05/11 | 1,450 | 1,459 | 1,442 | 1,457 | 66,600 |
| 2017/05/10 | 1,446 | 1,459 | 1,445 | 1,456 | 80,200 |
| 2017/05/09 | 1,471 | 1,471 | 1,446 | 1,451 | 76,800 |
| 2017/05/08 | 1,432 | 1,472 | 1,420 | 1,471 | 145,500 |
| 2017/05/02 | 1,398 | 1,418 | 1,396 | 1,409 | 82,300 |
| 2017/05/01 | 1,383 | 1,402 | 1,380 | 1,398 | 58,300 |
| 2017/04/28 | 1,377 | 1,385 | 1,372 | 1,377 | 109,800 |
| 2017/04/27 | 1,368 | 1,384 | 1,361 | 1,376 | 141,900 |
| 2017/04/26 | 1,370 | 1,374 | 1,362 | 1,369 | 76,700 |
| 2017/04/25 | 1,330 | 1,364 | 1,330 | 1,354 | 97,100 |
| 2017/04/24 | 1,346 | 1,348 | 1,323 | 1,324 | 77,900 |
| 2017/04/21 | 1,319 | 1,330 | 1,314 | 1,325 | 47,000 |
| 2017/04/20 | 1,300 | 1,311 | 1,298 | 1,303 | 60,800 |
| 2017/04/19 | 1,293 | 1,306 | 1,277 | 1,299 | 114,800 |
| 2017/04/18 | 1,299 | 1,310 | 1,291 | 1,297 | 57,300 |
| 2017/04/17 | 1,284 | 1,299 | 1,279 | 1,294 | 40,500 |
| 2017/04/14 | 1,294 | 1,308 | 1,288 | 1,294 | 65,000 |
| 2017/04/13 | 1,298 | 1,301 | 1,282 | 1,295 | 71,900 |
| 2017/04/12 | 1,319 | 1,324 | 1,309 | 1,319 | 42,900 |
| 2017/04/11 | 1,331 | 1,342 | 1,324 | 1,336 | 47,400 |
| 2017/04/10 | 1,341 | 1,357 | 1,339 | 1,346 | 45,300 |
| 2017/04/07 | 1,320 | 1,343 | 1,318 | 1,334 | 85,100 |
| 2017/04/06 | 1,335 | 1,340 | 1,314 | 1,314 | 68,600 |
| 2017/04/05 | 1,344 | 1,361 | 1,341 | 1,350 | 52,300 |
| 2017/04/04 | 1,356 | 1,359 | 1,340 | 1,349 | 64,300 |
| 2017/04/03 | 1,363 | 1,372 | 1,350 | 1,363 | 79,500 |
| 2017/03/31 | 1,401 | 1,401 | 1,357 | 1,357 | 103,700 |
| 2017/03/30 | 1,397 | 1,405 | 1,387 | 1,389 | 71,300 |
| 2017/03/29 | 1,429 | 1,430 | 1,397 | 1,404 | 82,300 |
| 2017/03/28 | 1,421 | 1,438 | 1,413 | 1,438 | 123,000 |
| 2017/03/27 | 1,394 | 1,414 | 1,387 | 1,411 | 123,600 |
| 2017/03/24 | 1,423 | 1,427 | 1,408 | 1,424 | 100,000 |
| 2017/03/23 | 1,416 | 1,422 | 1,402 | 1,417 | 133,700 |
| 2017/03/22 | 1,450 | 1,452 | 1,416 | 1,423 | 135,600 |
| 2017/03/21 | 1,472 | 1,526 | 1,463 | 1,479 | 146,600 |
| 2017/03/17 | 1,478 | 1,480 | 1,459 | 1,459 | 116,500 |
| 2017/03/16 | 1,480 | 1,497 | 1,478 | 1,493 | 77,500 |
| 2017/03/15 | 1,499 | 1,500 | 1,481 | 1,487 | 112,600 |
| 2017/03/14 | 1,512 | 1,524 | 1,501 | 1,510 | 100,800 |
| 2017/03/13 | 1,506 | 1,516 | 1,498 | 1,514 | 101,300 |
| 2017/03/10 | 1,500 | 1,513 | 1,495 | 1,505 | 116,500 |
| 2017/03/09 | 1,496 | 1,496 | 1,472 | 1,487 | 84,000 |
| 2017/03/08 | 1,491 | 1,496 | 1,477 | 1,488 | 72,200 |
| 2017/03/07 | 1,486 | 1,496 | 1,484 | 1,492 | 54,600 |
| 2017/03/06 | 1,485 | 1,495 | 1,478 | 1,494 | 46,800 |
| 2017/03/03 | 1,486 | 1,495 | 1,480 | 1,495 | 66,900 |
| 2017/03/02 | 1,513 | 1,520 | 1,486 | 1,493 | 75,300 |
| 2017/03/01 | 1,474 | 1,493 | 1,469 | 1,492 | 96,900 |
| 2017/02/28 | 1,479 | 1,490 | 1,470 | 1,470 | 127,500 |
| 2017/02/27 | 1,467 | 1,477 | 1,452 | 1,467 | 98,700 |
| 2017/02/24 | 1,499 | 1,499 | 1,479 | 1,482 | 80,800 |
| 2017/02/23 | 1,544 | 1,544 | 1,492 | 1,500 | 162,800 |
| 2017/02/22 | 1,540 | 1,544 | 1,527 | 1,544 | 173,400 |
| 2017/02/21 | 1,511 | 1,540 | 1,504 | 1,540 | 170,300 |
| 2017/02/20 | 1,495 | 1,511 | 1,474 | 1,511 | 107,500 |
| 2017/02/17 | 1,481 | 1,495 | 1,466 | 1,495 | 144,400 |
| 2017/02/16 | 1,503 | 1,503 | 1,470 | 1,481 | 198,700 |
| 2017/02/15 | 1,469 | 1,505 | 1,463 | 1,503 | 233,600 |
| 2017/02/14 | 1,480 | 1,498 | 1,453 | 1,453 | 173,200 |
| 2017/02/13 | 1,443 | 1,471 | 1,421 | 1,465 | 213,300 |
| 2017/02/10 | 1,351 | 1,437 | 1,351 | 1,436 | 220,100 |
| 2017/02/09 | 1,305 | 1,343 | 1,304 | 1,338 | 112,300 |
| 2017/02/08 | 1,315 | 1,335 | 1,309 | 1,335 | 43,400 |
| 2017/02/07 | 1,304 | 1,318 | 1,304 | 1,310 | 35,700 |
| 2017/02/06 | 1,325 | 1,325 | 1,310 | 1,317 | 31,800 |
| 2017/02/03 | 1,303 | 1,322 | 1,300 | 1,310 | 58,300 |
| 2017/02/02 | 1,338 | 1,338 | 1,295 | 1,302 | 53,900 |
| 2017/02/01 | 1,267 | 1,331 | 1,250 | 1,326 | 141,600 |
| 2017/01/31 | 1,292 | 1,296 | 1,279 | 1,289 | 43,200 |
| 2017/01/30 | 1,306 | 1,310 | 1,296 | 1,306 | 45,200 |
| 2017/01/27 | 1,333 | 1,335 | 1,310 | 1,312 | 52,300 |
| 2017/01/26 | 1,315 | 1,324 | 1,312 | 1,321 | 57,000 |
| 2017/01/25 | 1,307 | 1,309 | 1,296 | 1,299 | 39,500 |
| 2017/01/24 | 1,282 | 1,299 | 1,280 | 1,295 | 78,000 |
| 2017/01/23 | 1,281 | 1,293 | 1,279 | 1,283 | 35,600 |
| 2017/01/20 | 1,287 | 1,299 | 1,279 | 1,294 | 66,300 |
| 2017/01/19 | 1,286 | 1,301 | 1,286 | 1,300 | 34,600 |
| 2017/01/18 | 1,271 | 1,281 | 1,251 | 1,276 | 65,800 |
| 2017/01/17 | 1,285 | 1,294 | 1,271 | 1,283 | 95,600 |
| 2017/01/16 | 1,310 | 1,316 | 1,285 | 1,295 | 77,400 |
| 2017/01/13 | 1,306 | 1,321 | 1,288 | 1,321 | 107,600 |
| 2017/01/12 | 1,330 | 1,330 | 1,300 | 1,319 | 85,800 |
| 2017/01/11 | 1,340 | 1,340 | 1,320 | 1,330 | 73,400 |
| 2017/01/10 | 1,313 | 1,347 | 1,313 | 1,343 | 133,200 |
| 2017/01/06 | 1,303 | 1,316 | 1,294 | 1,315 | 92,300 |
| 2017/01/05 | 1,347 | 1,347 | 1,300 | 1,336 | 170,100 |
| 2017/01/04 | 1,294 | 1,375 | 1,294 | 1,359 | 181,700 |