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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,400 | 1,424 | 1,388 | 1,401 | 114,300 |
| 2018/12/27 | 1,378 | 1,430 | 1,356 | 1,402 | 176,700 |
| 2018/12/26 | 1,306 | 1,366 | 1,304 | 1,318 | 140,600 |
| 2018/12/25 | 1,334 | 1,334 | 1,279 | 1,297 | 145,800 |
| 2018/12/21 | 1,403 | 1,424 | 1,364 | 1,364 | 176,400 |
| 2018/12/20 | 1,470 | 1,470 | 1,409 | 1,409 | 97,300 |
| 2018/12/19 | 1,515 | 1,515 | 1,475 | 1,477 | 67,600 |
| 2018/12/18 | 1,512 | 1,530 | 1,498 | 1,507 | 56,700 |
| 2018/12/17 | 1,558 | 1,559 | 1,528 | 1,536 | 117,300 |
| 2018/12/14 | 1,550 | 1,566 | 1,516 | 1,529 | 111,800 |
| 2018/12/13 | 1,538 | 1,557 | 1,535 | 1,553 | 105,200 |
| 2018/12/12 | 1,505 | 1,530 | 1,495 | 1,525 | 68,000 |
| 2018/12/11 | 1,510 | 1,510 | 1,476 | 1,486 | 81,900 |
| 2018/12/10 | 1,521 | 1,530 | 1,506 | 1,510 | 79,400 |
| 2018/12/07 | 1,559 | 1,571 | 1,539 | 1,544 | 86,400 |
| 2018/12/06 | 1,572 | 1,574 | 1,551 | 1,567 | 135,100 |
| 2018/12/05 | 1,577 | 1,598 | 1,573 | 1,583 | 128,500 |
| 2018/12/04 | 1,654 | 1,658 | 1,605 | 1,605 | 119,000 |
| 2018/12/03 | 1,652 | 1,664 | 1,640 | 1,654 | 84,600 |
| 2018/11/30 | 1,610 | 1,639 | 1,604 | 1,628 | 125,200 |
| 2018/11/29 | 1,610 | 1,631 | 1,606 | 1,625 | 108,800 |
| 2018/11/28 | 1,604 | 1,604 | 1,585 | 1,593 | 163,600 |
| 2018/11/27 | 1,590 | 1,609 | 1,589 | 1,607 | 83,500 |
| 2018/11/26 | 1,557 | 1,580 | 1,551 | 1,572 | 71,900 |
| 2018/11/22 | 1,545 | 1,561 | 1,534 | 1,552 | 89,700 |
| 2018/11/21 | 1,506 | 1,549 | 1,503 | 1,545 | 80,600 |
| 2018/11/20 | 1,525 | 1,543 | 1,520 | 1,540 | 76,200 |
| 2018/11/19 | 1,545 | 1,555 | 1,524 | 1,526 | 69,100 |
| 2018/11/16 | 1,558 | 1,571 | 1,542 | 1,545 | 64,800 |
| 2018/11/15 | 1,537 | 1,558 | 1,537 | 1,556 | 64,600 |
| 2018/11/14 | 1,567 | 1,585 | 1,552 | 1,557 | 97,300 |
| 2018/11/13 | 1,587 | 1,610 | 1,568 | 1,577 | 122,600 |
| 2018/11/12 | 1,618 | 1,632 | 1,603 | 1,624 | 60,000 |
| 2018/11/09 | 1,630 | 1,657 | 1,621 | 1,626 | 107,800 |
| 2018/11/08 | 1,628 | 1,639 | 1,622 | 1,626 | 85,100 |
| 2018/11/07 | 1,640 | 1,650 | 1,596 | 1,600 | 147,200 |
| 2018/11/06 | 1,615 | 1,663 | 1,598 | 1,634 | 214,500 |
| 2018/11/05 | 1,598 | 1,613 | 1,589 | 1,593 | 154,000 |
| 2018/11/02 | 1,564 | 1,585 | 1,548 | 1,584 | 141,400 |
| 2018/11/01 | 1,501 | 1,544 | 1,499 | 1,539 | 120,000 |
| 2018/10/31 | 1,494 | 1,513 | 1,490 | 1,510 | 134,500 |
| 2018/10/30 | 1,470 | 1,502 | 1,465 | 1,496 | 141,900 |
| 2018/10/29 | 1,472 | 1,500 | 1,472 | 1,474 | 121,000 |
| 2018/10/26 | 1,500 | 1,501 | 1,462 | 1,475 | 168,200 |
| 2018/10/25 | 1,526 | 1,529 | 1,502 | 1,504 | 150,900 |
| 2018/10/24 | 1,570 | 1,583 | 1,553 | 1,574 | 162,100 |
| 2018/10/23 | 1,607 | 1,612 | 1,557 | 1,557 | 135,800 |
| 2018/10/22 | 1,587 | 1,625 | 1,582 | 1,618 | 189,000 |
| 2018/10/19 | 1,607 | 1,613 | 1,590 | 1,604 | 189,000 |
| 2018/10/18 | 1,626 | 1,641 | 1,623 | 1,624 | 161,500 |
| 2018/10/17 | 1,634 | 1,642 | 1,611 | 1,635 | 113,700 |
| 2018/10/16 | 1,620 | 1,628 | 1,603 | 1,620 | 93,400 |
| 2018/10/15 | 1,650 | 1,651 | 1,623 | 1,633 | 116,800 |
| 2018/10/12 | 1,678 | 1,696 | 1,665 | 1,673 | 241,200 |
| 2018/10/11 | 1,671 | 1,705 | 1,666 | 1,675 | 231,000 |
| 2018/10/10 | 1,720 | 1,746 | 1,704 | 1,721 | 207,700 |
| 2018/10/09 | 1,730 | 1,740 | 1,706 | 1,721 | 175,200 |
| 2018/10/05 | 1,738 | 1,756 | 1,735 | 1,739 | 130,300 |
| 2018/10/04 | 1,770 | 1,773 | 1,748 | 1,764 | 116,100 |
| 2018/10/03 | 1,773 | 1,799 | 1,756 | 1,761 | 163,300 |
| 2018/10/02 | 1,794 | 1,810 | 1,775 | 1,784 | 223,900 |
| 2018/10/01 | 1,743 | 1,769 | 1,734 | 1,766 | 168,900 |
| 2018/09/28 | 1,757 | 1,757 | 1,730 | 1,747 | 113,300 |
| 2018/09/27 | 1,769 | 1,769 | 1,726 | 1,734 | 117,500 |
| 2018/09/26 | 1,750 | 1,775 | 1,745 | 1,772 | 203,700 |
| 2018/09/25 | 1,766 | 1,787 | 1,752 | 1,787 | 423,100 |
| 2018/09/21 | 1,744 | 1,766 | 1,732 | 1,755 | 386,600 |
| 2018/09/20 | 1,729 | 1,746 | 1,709 | 1,718 | 301,700 |
| 2018/09/19 | 1,680 | 1,725 | 1,670 | 1,718 | 279,100 |
| 2018/09/18 | 1,652 | 1,679 | 1,650 | 1,668 | 222,100 |
| 2018/09/14 | 1,640 | 1,652 | 1,636 | 1,648 | 197,200 |
| 2018/09/13 | 1,621 | 1,663 | 1,621 | 1,629 | 166,100 |
| 2018/09/12 | 1,614 | 1,627 | 1,603 | 1,622 | 154,300 |
| 2018/09/11 | 1,639 | 1,645 | 1,608 | 1,614 | 146,700 |
| 2018/09/10 | 1,610 | 1,625 | 1,604 | 1,615 | 145,600 |
| 2018/09/07 | 1,629 | 1,638 | 1,613 | 1,621 | 68,000 |
| 2018/09/06 | 1,627 | 1,649 | 1,625 | 1,637 | 106,500 |
| 2018/09/05 | 1,650 | 1,667 | 1,638 | 1,638 | 135,900 |
| 2018/09/04 | 1,658 | 1,671 | 1,644 | 1,644 | 121,600 |
| 2018/09/03 | 1,666 | 1,674 | 1,642 | 1,656 | 112,900 |
| 2018/08/31 | 1,656 | 1,689 | 1,655 | 1,673 | 105,100 |
| 2018/08/30 | 1,679 | 1,693 | 1,667 | 1,674 | 87,400 |
| 2018/08/29 | 1,662 | 1,673 | 1,660 | 1,663 | 66,900 |
| 2018/08/28 | 1,652 | 1,678 | 1,652 | 1,659 | 83,700 |
| 2018/08/27 | 1,630 | 1,653 | 1,626 | 1,643 | 80,700 |
| 2018/08/24 | 1,631 | 1,631 | 1,602 | 1,611 | 46,600 |
| 2018/08/23 | 1,617 | 1,625 | 1,605 | 1,611 | 43,600 |
| 2018/08/22 | 1,566 | 1,601 | 1,564 | 1,600 | 55,800 |
| 2018/08/21 | 1,567 | 1,577 | 1,559 | 1,571 | 67,100 |
| 2018/08/20 | 1,572 | 1,575 | 1,551 | 1,568 | 57,100 |
| 2018/08/17 | 1,578 | 1,593 | 1,573 | 1,582 | 49,700 |
| 2018/08/16 | 1,597 | 1,597 | 1,569 | 1,588 | 76,600 |
| 2018/08/15 | 1,641 | 1,651 | 1,612 | 1,623 | 67,200 |
| 2018/08/14 | 1,630 | 1,650 | 1,624 | 1,650 | 52,700 |
| 2018/08/13 | 1,650 | 1,658 | 1,619 | 1,624 | 79,800 |
| 2018/08/10 | 1,687 | 1,694 | 1,662 | 1,678 | 150,000 |
| 2018/08/09 | 1,688 | 1,700 | 1,664 | 1,686 | 183,200 |
| 2018/08/08 | 1,651 | 1,712 | 1,649 | 1,705 | 232,900 |
| 2018/08/07 | 1,624 | 1,666 | 1,624 | 1,643 | 152,200 |
| 2018/08/06 | 1,678 | 1,688 | 1,647 | 1,647 | 130,500 |
| 2018/08/03 | 1,666 | 1,673 | 1,650 | 1,657 | 113,500 |
| 2018/08/02 | 1,666 | 1,682 | 1,649 | 1,652 | 111,600 |
| 2018/08/01 | 1,648 | 1,668 | 1,633 | 1,659 | 112,200 |
| 2018/07/31 | 1,623 | 1,653 | 1,611 | 1,645 | 112,200 |
| 2018/07/30 | 1,650 | 1,665 | 1,635 | 1,640 | 126,500 |
| 2018/07/27 | 1,665 | 1,684 | 1,660 | 1,667 | 107,100 |
| 2018/07/26 | 1,659 | 1,668 | 1,637 | 1,653 | 149,200 |
| 2018/07/25 | 1,616 | 1,644 | 1,616 | 1,630 | 121,100 |
| 2018/07/24 | 1,614 | 1,631 | 1,595 | 1,615 | 149,800 |
| 2018/07/23 | 1,613 | 1,620 | 1,580 | 1,586 | 125,800 |
| 2018/07/20 | 1,654 | 1,661 | 1,620 | 1,628 | 55,200 |
| 2018/07/19 | 1,658 | 1,672 | 1,641 | 1,662 | 68,000 |
| 2018/07/18 | 1,670 | 1,674 | 1,651 | 1,653 | 52,900 |
| 2018/07/17 | 1,625 | 1,669 | 1,625 | 1,656 | 103,300 |
| 2018/07/13 | 1,612 | 1,629 | 1,604 | 1,623 | 76,700 |
| 2018/07/12 | 1,591 | 1,607 | 1,578 | 1,595 | 82,800 |
| 2018/07/11 | 1,582 | 1,590 | 1,571 | 1,579 | 80,100 |
| 2018/07/10 | 1,564 | 1,596 | 1,564 | 1,582 | 74,100 |
| 2018/07/09 | 1,530 | 1,556 | 1,523 | 1,554 | 38,800 |
| 2018/07/06 | 1,509 | 1,535 | 1,509 | 1,527 | 63,000 |
| 2018/07/05 | 1,537 | 1,547 | 1,519 | 1,523 | 68,000 |
| 2018/07/04 | 1,509 | 1,552 | 1,509 | 1,543 | 102,800 |
| 2018/07/03 | 1,527 | 1,537 | 1,499 | 1,513 | 88,300 |
| 2018/07/02 | 1,537 | 1,564 | 1,517 | 1,521 | 84,200 |
| 2018/06/29 | 1,542 | 1,548 | 1,524 | 1,538 | 75,900 |
| 2018/06/28 | 1,564 | 1,571 | 1,536 | 1,542 | 80,800 |
| 2018/06/27 | 1,564 | 1,580 | 1,551 | 1,565 | 73,500 |
| 2018/06/26 | 1,523 | 1,550 | 1,512 | 1,549 | 76,800 |
| 2018/06/25 | 1,559 | 1,574 | 1,526 | 1,532 | 62,000 |
| 2018/06/22 | 1,550 | 1,567 | 1,533 | 1,559 | 131,500 |
| 2018/06/21 | 1,572 | 1,591 | 1,549 | 1,550 | 80,800 |
| 2018/06/20 | 1,590 | 1,590 | 1,557 | 1,580 | 65,700 |
| 2018/06/19 | 1,600 | 1,615 | 1,594 | 1,594 | 87,600 |
| 2018/06/18 | 1,613 | 1,613 | 1,590 | 1,607 | 51,500 |
| 2018/06/15 | 1,623 | 1,624 | 1,601 | 1,602 | 93,400 |
| 2018/06/14 | 1,637 | 1,637 | 1,607 | 1,609 | 100,800 |
| 2018/06/13 | 1,657 | 1,663 | 1,646 | 1,648 | 52,100 |
| 2018/06/12 | 1,668 | 1,681 | 1,655 | 1,655 | 67,900 |
| 2018/06/11 | 1,664 | 1,680 | 1,655 | 1,667 | 65,000 |
| 2018/06/08 | 1,656 | 1,673 | 1,648 | 1,665 | 176,700 |
| 2018/06/07 | 1,655 | 1,684 | 1,653 | 1,673 | 94,000 |
| 2018/06/06 | 1,650 | 1,656 | 1,632 | 1,648 | 100,000 |
| 2018/06/05 | 1,637 | 1,652 | 1,620 | 1,648 | 111,600 |
| 2018/06/04 | 1,607 | 1,632 | 1,606 | 1,628 | 104,000 |
| 2018/06/01 | 1,569 | 1,597 | 1,556 | 1,586 | 97,700 |
| 2018/05/31 | 1,575 | 1,589 | 1,562 | 1,575 | 102,600 |
| 2018/05/30 | 1,581 | 1,581 | 1,564 | 1,568 | 69,500 |
| 2018/05/29 | 1,616 | 1,625 | 1,600 | 1,606 | 51,800 |
| 2018/05/28 | 1,608 | 1,613 | 1,599 | 1,610 | 56,600 |
| 2018/05/25 | 1,623 | 1,627 | 1,608 | 1,612 | 69,200 |
| 2018/05/24 | 1,650 | 1,652 | 1,622 | 1,628 | 69,800 |
| 2018/05/23 | 1,663 | 1,689 | 1,654 | 1,656 | 85,200 |
| 2018/05/22 | 1,646 | 1,669 | 1,645 | 1,663 | 76,100 |
| 2018/05/21 | 1,638 | 1,645 | 1,623 | 1,640 | 70,200 |
| 2018/05/18 | 1,639 | 1,650 | 1,620 | 1,636 | 98,200 |
| 2018/05/17 | 1,626 | 1,640 | 1,623 | 1,636 | 77,300 |
| 2018/05/16 | 1,624 | 1,634 | 1,616 | 1,629 | 89,600 |
| 2018/05/15 | 1,620 | 1,631 | 1,609 | 1,622 | 103,400 |
| 2018/05/14 | 1,617 | 1,621 | 1,597 | 1,617 | 85,400 |
| 2018/05/11 | 1,687 | 1,687 | 1,597 | 1,612 | 175,000 |
| 2018/05/10 | 1,694 | 1,695 | 1,669 | 1,691 | 108,500 |
| 2018/05/09 | 1,688 | 1,695 | 1,671 | 1,680 | 60,400 |
| 2018/05/08 | 1,660 | 1,681 | 1,657 | 1,674 | 73,600 |
| 2018/05/07 | 1,663 | 1,663 | 1,644 | 1,657 | 39,700 |
| 2018/05/02 | 1,680 | 1,680 | 1,658 | 1,662 | 47,400 |
| 2018/05/01 | 1,665 | 1,682 | 1,656 | 1,680 | 38,100 |
| 2018/04/27 | 1,679 | 1,680 | 1,661 | 1,680 | 81,100 |
| 2018/04/26 | 1,665 | 1,675 | 1,656 | 1,659 | 70,600 |
| 2018/04/25 | 1,642 | 1,665 | 1,640 | 1,665 | 42,100 |
| 2018/04/24 | 1,652 | 1,658 | 1,631 | 1,649 | 76,300 |
| 2018/04/23 | 1,653 | 1,656 | 1,641 | 1,649 | 31,600 |
| 2018/04/20 | 1,661 | 1,662 | 1,641 | 1,642 | 58,000 |
| 2018/04/19 | 1,659 | 1,691 | 1,654 | 1,662 | 125,500 |
| 2018/04/18 | 1,656 | 1,656 | 1,622 | 1,642 | 110,700 |
| 2018/04/17 | 1,664 | 1,680 | 1,654 | 1,656 | 82,700 |
| 2018/04/16 | 1,662 | 1,677 | 1,637 | 1,675 | 76,800 |
| 2018/04/13 | 1,643 | 1,669 | 1,642 | 1,665 | 73,000 |
| 2018/04/12 | 1,641 | 1,648 | 1,624 | 1,630 | 74,900 |
| 2018/04/11 | 1,634 | 1,649 | 1,631 | 1,640 | 42,300 |
| 2018/04/10 | 1,623 | 1,647 | 1,616 | 1,640 | 50,100 |
| 2018/04/09 | 1,627 | 1,635 | 1,608 | 1,632 | 42,500 |
| 2018/04/06 | 1,623 | 1,643 | 1,614 | 1,629 | 75,100 |
| 2018/04/05 | 1,629 | 1,637 | 1,611 | 1,626 | 72,500 |
| 2018/04/04 | 1,620 | 1,630 | 1,607 | 1,612 | 87,900 |
| 2018/04/03 | 1,600 | 1,622 | 1,588 | 1,615 | 76,800 |
| 2018/04/02 | 1,627 | 1,633 | 1,615 | 1,623 | 57,300 |
| 2018/03/30 | 1,600 | 1,622 | 1,585 | 1,616 | 61,500 |
| 2018/03/29 | 1,594 | 1,594 | 1,559 | 1,584 | 51,600 |
| 2018/03/28 | 1,563 | 1,575 | 1,549 | 1,573 | 74,400 |
| 2018/03/27 | 1,535 | 1,608 | 1,532 | 1,608 | 157,500 |
| 2018/03/26 | 1,502 | 1,520 | 1,496 | 1,520 | 110,300 |
| 2018/03/23 | 1,543 | 1,543 | 1,508 | 1,514 | 130,100 |
| 2018/03/22 | 1,544 | 1,556 | 1,528 | 1,546 | 59,700 |
| 2018/03/20 | 1,523 | 1,552 | 1,513 | 1,551 | 72,900 |
| 2018/03/19 | 1,533 | 1,549 | 1,515 | 1,534 | 43,600 |
| 2018/03/16 | 1,559 | 1,561 | 1,540 | 1,547 | 88,600 |
| 2018/03/15 | 1,555 | 1,567 | 1,534 | 1,563 | 38,400 |
| 2018/03/14 | 1,557 | 1,572 | 1,555 | 1,561 | 52,500 |
| 2018/03/13 | 1,567 | 1,573 | 1,546 | 1,572 | 61,300 |
| 2018/03/12 | 1,577 | 1,578 | 1,558 | 1,577 | 59,300 |
| 2018/03/09 | 1,583 | 1,583 | 1,543 | 1,565 | 200,400 |
| 2018/03/08 | 1,527 | 1,532 | 1,499 | 1,503 | 47,100 |
| 2018/03/07 | 1,505 | 1,536 | 1,502 | 1,522 | 79,400 |
| 2018/03/06 | 1,500 | 1,541 | 1,496 | 1,517 | 93,400 |
| 2018/03/05 | 1,533 | 1,537 | 1,497 | 1,505 | 102,800 |
| 2018/03/02 | 1,560 | 1,568 | 1,534 | 1,543 | 109,600 |
| 2018/03/01 | 1,607 | 1,616 | 1,583 | 1,595 | 103,100 |
| 2018/02/28 | 1,622 | 1,636 | 1,617 | 1,620 | 107,300 |
| 2018/02/27 | 1,639 | 1,639 | 1,618 | 1,627 | 51,500 |
| 2018/02/26 | 1,615 | 1,632 | 1,606 | 1,624 | 97,200 |
| 2018/02/23 | 1,577 | 1,624 | 1,577 | 1,616 | 100,100 |
| 2018/02/22 | 1,557 | 1,570 | 1,547 | 1,563 | 55,800 |
| 2018/02/21 | 1,567 | 1,582 | 1,551 | 1,577 | 114,900 |
| 2018/02/20 | 1,547 | 1,569 | 1,530 | 1,567 | 132,900 |
| 2018/02/19 | 1,535 | 1,552 | 1,524 | 1,551 | 57,700 |
| 2018/02/16 | 1,490 | 1,522 | 1,488 | 1,504 | 83,900 |
| 2018/02/15 | 1,493 | 1,496 | 1,472 | 1,484 | 137,100 |
| 2018/02/14 | 1,514 | 1,522 | 1,490 | 1,493 | 141,100 |
| 2018/02/13 | 1,568 | 1,568 | 1,504 | 1,516 | 205,200 |
| 2018/02/09 | 1,542 | 1,559 | 1,525 | 1,547 | 136,000 |
| 2018/02/08 | 1,583 | 1,605 | 1,572 | 1,589 | 146,300 |
| 2018/02/07 | 1,599 | 1,670 | 1,567 | 1,571 | 201,200 |
| 2018/02/06 | 1,641 | 1,646 | 1,568 | 1,602 | 253,800 |
| 2018/02/05 | 1,682 | 1,696 | 1,662 | 1,692 | 181,100 |
| 2018/02/02 | 1,679 | 1,708 | 1,679 | 1,702 | 90,400 |
| 2018/02/01 | 1,646 | 1,691 | 1,646 | 1,689 | 106,000 |
| 2018/01/31 | 1,674 | 1,682 | 1,651 | 1,655 | 157,800 |
| 2018/01/30 | 1,675 | 1,676 | 1,652 | 1,665 | 150,200 |
| 2018/01/29 | 1,670 | 1,697 | 1,651 | 1,685 | 81,200 |
| 2018/01/26 | 1,657 | 1,688 | 1,645 | 1,662 | 170,800 |
| 2018/01/25 | 1,679 | 1,679 | 1,657 | 1,667 | 112,900 |
| 2018/01/24 | 1,675 | 1,681 | 1,667 | 1,678 | 54,000 |
| 2018/01/23 | 1,686 | 1,690 | 1,667 | 1,682 | 74,200 |
| 2018/01/22 | 1,677 | 1,688 | 1,668 | 1,687 | 74,300 |
| 2018/01/19 | 1,661 | 1,687 | 1,661 | 1,685 | 62,700 |
| 2018/01/18 | 1,690 | 1,697 | 1,653 | 1,658 | 113,800 |
| 2018/01/17 | 1,695 | 1,700 | 1,679 | 1,688 | 79,400 |
| 2018/01/16 | 1,714 | 1,717 | 1,687 | 1,699 | 106,700 |
| 2018/01/15 | 1,736 | 1,737 | 1,713 | 1,716 | 66,100 |
| 2018/01/12 | 1,750 | 1,754 | 1,727 | 1,728 | 88,100 |
| 2018/01/11 | 1,718 | 1,761 | 1,718 | 1,756 | 115,900 |
| 2018/01/10 | 1,772 | 1,776 | 1,720 | 1,725 | 158,600 |
| 2018/01/09 | 1,780 | 1,788 | 1,758 | 1,778 | 125,800 |
| 2018/01/05 | 1,749 | 1,777 | 1,739 | 1,774 | 145,800 |
| 2018/01/04 | 1,717 | 1,747 | 1,706 | 1,746 | 89,400 |