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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,657 | 1,657 | 1,634 | 1,639 | 64,600 |
| 2019/12/27 | 1,679 | 1,680 | 1,664 | 1,669 | 87,500 |
| 2019/12/26 | 1,647 | 1,668 | 1,640 | 1,668 | 73,600 |
| 2019/12/25 | 1,673 | 1,673 | 1,633 | 1,644 | 48,300 |
| 2019/12/24 | 1,670 | 1,670 | 1,637 | 1,644 | 50,200 |
| 2019/12/23 | 1,687 | 1,692 | 1,665 | 1,665 | 160,100 |
| 2019/12/20 | 1,665 | 1,681 | 1,654 | 1,677 | 116,400 |
| 2019/12/19 | 1,635 | 1,667 | 1,635 | 1,663 | 137,100 |
| 2019/12/18 | 1,621 | 1,645 | 1,617 | 1,632 | 93,500 |
| 2019/12/17 | 1,620 | 1,633 | 1,617 | 1,626 | 102,400 |
| 2019/12/16 | 1,630 | 1,630 | 1,608 | 1,613 | 60,500 |
| 2019/12/13 | 1,649 | 1,653 | 1,626 | 1,630 | 267,600 |
| 2019/12/12 | 1,620 | 1,620 | 1,600 | 1,609 | 70,400 |
| 2019/12/11 | 1,627 | 1,630 | 1,600 | 1,606 | 70,000 |
| 2019/12/10 | 1,635 | 1,635 | 1,616 | 1,630 | 109,800 |
| 2019/12/09 | 1,630 | 1,636 | 1,615 | 1,635 | 112,700 |
| 2019/12/06 | 1,620 | 1,634 | 1,612 | 1,624 | 96,400 |
| 2019/12/05 | 1,592 | 1,620 | 1,590 | 1,615 | 183,700 |
| 2019/12/04 | 1,553 | 1,575 | 1,550 | 1,567 | 122,400 |
| 2019/12/03 | 1,570 | 1,570 | 1,555 | 1,565 | 86,000 |
| 2019/12/02 | 1,572 | 1,589 | 1,570 | 1,586 | 93,400 |
| 2019/11/29 | 1,556 | 1,582 | 1,549 | 1,570 | 160,300 |
| 2019/11/28 | 1,571 | 1,571 | 1,540 | 1,544 | 85,200 |
| 2019/11/27 | 1,548 | 1,581 | 1,544 | 1,576 | 178,100 |
| 2019/11/26 | 1,538 | 1,545 | 1,526 | 1,532 | 170,000 |
| 2019/11/25 | 1,541 | 1,555 | 1,518 | 1,518 | 89,800 |
| 2019/11/22 | 1,509 | 1,530 | 1,503 | 1,512 | 72,800 |
| 2019/11/21 | 1,494 | 1,511 | 1,479 | 1,509 | 158,000 |
| 2019/11/20 | 1,511 | 1,525 | 1,505 | 1,512 | 101,500 |
| 2019/11/19 | 1,516 | 1,523 | 1,511 | 1,520 | 55,500 |
| 2019/11/18 | 1,530 | 1,532 | 1,516 | 1,522 | 83,200 |
| 2019/11/15 | 1,496 | 1,535 | 1,483 | 1,535 | 184,400 |
| 2019/11/14 | 1,496 | 1,496 | 1,469 | 1,475 | 103,800 |
| 2019/11/13 | 1,513 | 1,513 | 1,493 | 1,496 | 67,700 |
| 2019/11/12 | 1,504 | 1,516 | 1,490 | 1,516 | 88,800 |
| 2019/11/11 | 1,499 | 1,506 | 1,490 | 1,504 | 145,600 |
| 2019/11/08 | 1,476 | 1,493 | 1,472 | 1,488 | 163,600 |
| 2019/11/07 | 1,469 | 1,472 | 1,446 | 1,458 | 122,900 |
| 2019/11/06 | 1,449 | 1,464 | 1,438 | 1,458 | 139,900 |
| 2019/11/05 | 1,429 | 1,447 | 1,418 | 1,433 | 132,700 |
| 2019/11/01 | 1,407 | 1,412 | 1,395 | 1,400 | 82,100 |
| 2019/10/31 | 1,419 | 1,429 | 1,406 | 1,427 | 82,600 |
| 2019/10/30 | 1,405 | 1,419 | 1,388 | 1,418 | 239,700 |
| 2019/10/29 | 1,388 | 1,404 | 1,386 | 1,401 | 133,800 |
| 2019/10/28 | 1,380 | 1,389 | 1,375 | 1,382 | 112,500 |
| 2019/10/25 | 1,380 | 1,382 | 1,368 | 1,381 | 94,500 |
| 2019/10/24 | 1,390 | 1,390 | 1,373 | 1,378 | 66,800 |
| 2019/10/23 | 1,377 | 1,381 | 1,353 | 1,381 | 114,500 |
| 2019/10/21 | 1,361 | 1,372 | 1,354 | 1,369 | 78,100 |
| 2019/10/18 | 1,350 | 1,368 | 1,345 | 1,350 | 123,700 |
| 2019/10/17 | 1,363 | 1,366 | 1,350 | 1,352 | 103,900 |
| 2019/10/16 | 1,374 | 1,384 | 1,356 | 1,361 | 102,600 |
| 2019/10/15 | 1,330 | 1,357 | 1,329 | 1,351 | 142,800 |
| 2019/10/11 | 1,311 | 1,317 | 1,302 | 1,316 | 113,300 |
| 2019/10/10 | 1,305 | 1,307 | 1,282 | 1,305 | 143,800 |
| 2019/10/09 | 1,288 | 1,305 | 1,278 | 1,305 | 125,100 |
| 2019/10/08 | 1,299 | 1,310 | 1,290 | 1,294 | 168,400 |
| 2019/10/07 | 1,305 | 1,310 | 1,289 | 1,290 | 113,300 |
| 2019/10/04 | 1,296 | 1,304 | 1,284 | 1,303 | 120,900 |
| 2019/10/03 | 1,301 | 1,308 | 1,288 | 1,299 | 164,700 |
| 2019/10/02 | 1,332 | 1,342 | 1,324 | 1,328 | 126,900 |
| 2019/10/01 | 1,334 | 1,354 | 1,334 | 1,345 | 100,800 |
| 2019/09/30 | 1,317 | 1,337 | 1,313 | 1,328 | 181,000 |
| 2019/09/27 | 1,333 | 1,334 | 1,303 | 1,319 | 253,800 |
| 2019/09/26 | 1,347 | 1,374 | 1,343 | 1,360 | 593,700 |
| 2019/09/25 | 1,333 | 1,334 | 1,320 | 1,333 | 261,300 |
| 2019/09/24 | 1,350 | 1,355 | 1,337 | 1,339 | 338,300 |
| 2019/09/20 | 1,347 | 1,355 | 1,335 | 1,352 | 392,300 |
| 2019/09/19 | 1,322 | 1,356 | 1,321 | 1,346 | 296,600 |
| 2019/09/18 | 1,340 | 1,347 | 1,314 | 1,320 | 238,200 |
| 2019/09/17 | 1,340 | 1,362 | 1,330 | 1,348 | 229,800 |
| 2019/09/13 | 1,318 | 1,352 | 1,316 | 1,348 | 341,200 |
| 2019/09/12 | 1,359 | 1,366 | 1,343 | 1,348 | 249,500 |
| 2019/09/11 | 1,326 | 1,348 | 1,322 | 1,348 | 236,600 |
| 2019/09/10 | 1,294 | 1,328 | 1,289 | 1,317 | 216,700 |
| 2019/09/09 | 1,295 | 1,295 | 1,278 | 1,285 | 236,600 |
| 2019/09/06 | 1,300 | 1,312 | 1,295 | 1,297 | 126,600 |
| 2019/09/05 | 1,260 | 1,297 | 1,260 | 1,287 | 131,900 |
| 2019/09/04 | 1,261 | 1,263 | 1,248 | 1,248 | 113,000 |
| 2019/09/03 | 1,249 | 1,275 | 1,247 | 1,265 | 88,100 |
| 2019/09/02 | 1,238 | 1,259 | 1,229 | 1,248 | 142,700 |
| 2019/08/30 | 1,213 | 1,246 | 1,213 | 1,242 | 203,200 |
| 2019/08/29 | 1,203 | 1,210 | 1,187 | 1,202 | 72,600 |
| 2019/08/28 | 1,199 | 1,212 | 1,195 | 1,200 | 133,600 |
| 2019/08/27 | 1,191 | 1,201 | 1,186 | 1,201 | 129,800 |
| 2019/08/26 | 1,181 | 1,187 | 1,167 | 1,173 | 154,400 |
| 2019/08/23 | 1,231 | 1,236 | 1,221 | 1,225 | 113,100 |
| 2019/08/22 | 1,247 | 1,255 | 1,222 | 1,226 | 96,800 |
| 2019/08/21 | 1,223 | 1,236 | 1,221 | 1,231 | 65,200 |
| 2019/08/20 | 1,228 | 1,245 | 1,227 | 1,245 | 48,300 |
| 2019/08/19 | 1,233 | 1,240 | 1,224 | 1,225 | 77,400 |
| 2019/08/16 | 1,208 | 1,224 | 1,206 | 1,215 | 69,100 |
| 2019/08/15 | 1,216 | 1,220 | 1,203 | 1,216 | 119,200 |
| 2019/08/14 | 1,232 | 1,249 | 1,228 | 1,241 | 127,900 |
| 2019/08/13 | 1,225 | 1,233 | 1,209 | 1,225 | 167,800 |
| 2019/08/09 | 1,232 | 1,266 | 1,207 | 1,246 | 180,000 |
| 2019/08/08 | 1,221 | 1,239 | 1,214 | 1,223 | 147,900 |
| 2019/08/07 | 1,230 | 1,240 | 1,222 | 1,229 | 171,200 |
| 2019/08/06 | 1,222 | 1,260 | 1,219 | 1,250 | 156,300 |
| 2019/08/05 | 1,301 | 1,301 | 1,256 | 1,274 | 152,400 |
| 2019/08/02 | 1,370 | 1,370 | 1,310 | 1,316 | 146,800 |
| 2019/08/01 | 1,416 | 1,419 | 1,396 | 1,400 | 58,500 |
| 2019/07/31 | 1,409 | 1,431 | 1,402 | 1,423 | 102,400 |
| 2019/07/30 | 1,418 | 1,430 | 1,403 | 1,423 | 167,200 |
| 2019/07/29 | 1,388 | 1,393 | 1,379 | 1,388 | 46,700 |
| 2019/07/26 | 1,400 | 1,408 | 1,392 | 1,393 | 62,200 |
| 2019/07/25 | 1,398 | 1,413 | 1,398 | 1,404 | 67,700 |
| 2019/07/24 | 1,378 | 1,391 | 1,374 | 1,386 | 106,900 |
| 2019/07/23 | 1,366 | 1,383 | 1,360 | 1,375 | 62,900 |
| 2019/07/22 | 1,370 | 1,377 | 1,361 | 1,369 | 45,600 |
| 2019/07/19 | 1,337 | 1,378 | 1,331 | 1,371 | 87,100 |
| 2019/07/18 | 1,405 | 1,405 | 1,338 | 1,339 | 124,400 |
| 2019/07/17 | 1,416 | 1,434 | 1,405 | 1,415 | 61,100 |
| 2019/07/16 | 1,415 | 1,441 | 1,407 | 1,435 | 79,400 |
| 2019/07/12 | 1,399 | 1,422 | 1,398 | 1,415 | 66,700 |
| 2019/07/11 | 1,392 | 1,401 | 1,392 | 1,399 | 62,400 |
| 2019/07/10 | 1,391 | 1,397 | 1,382 | 1,389 | 74,300 |
| 2019/07/09 | 1,415 | 1,425 | 1,404 | 1,408 | 41,300 |
| 2019/07/08 | 1,425 | 1,437 | 1,420 | 1,421 | 58,500 |
| 2019/07/05 | 1,449 | 1,452 | 1,430 | 1,437 | 29,500 |
| 2019/07/04 | 1,438 | 1,453 | 1,436 | 1,453 | 37,400 |
| 2019/07/03 | 1,436 | 1,436 | 1,413 | 1,429 | 74,500 |
| 2019/07/02 | 1,413 | 1,459 | 1,413 | 1,459 | 93,200 |
| 2019/07/01 | 1,405 | 1,414 | 1,390 | 1,414 | 117,500 |
| 2019/06/28 | 1,370 | 1,388 | 1,361 | 1,379 | 83,300 |
| 2019/06/27 | 1,357 | 1,383 | 1,350 | 1,383 | 85,100 |
| 2019/06/26 | 1,350 | 1,366 | 1,345 | 1,345 | 50,900 |
| 2019/06/25 | 1,393 | 1,393 | 1,360 | 1,361 | 72,000 |
| 2019/06/24 | 1,389 | 1,404 | 1,380 | 1,399 | 45,500 |
| 2019/06/21 | 1,412 | 1,424 | 1,379 | 1,379 | 156,300 |
| 2019/06/20 | 1,398 | 1,405 | 1,382 | 1,403 | 47,400 |
| 2019/06/19 | 1,353 | 1,390 | 1,353 | 1,387 | 60,300 |
| 2019/06/18 | 1,364 | 1,367 | 1,332 | 1,336 | 35,200 |
| 2019/06/17 | 1,370 | 1,372 | 1,356 | 1,357 | 53,000 |
| 2019/06/14 | 1,390 | 1,393 | 1,376 | 1,379 | 86,700 |
| 2019/06/13 | 1,394 | 1,399 | 1,374 | 1,386 | 64,900 |
| 2019/06/12 | 1,409 | 1,416 | 1,401 | 1,403 | 49,900 |
| 2019/06/11 | 1,400 | 1,415 | 1,394 | 1,414 | 47,000 |
| 2019/06/10 | 1,373 | 1,402 | 1,373 | 1,399 | 51,900 |
| 2019/06/07 | 1,390 | 1,390 | 1,369 | 1,372 | 63,800 |
| 2019/06/06 | 1,397 | 1,402 | 1,389 | 1,389 | 73,300 |
| 2019/06/05 | 1,401 | 1,407 | 1,387 | 1,399 | 72,800 |
| 2019/06/04 | 1,351 | 1,374 | 1,336 | 1,374 | 78,200 |
| 2019/06/03 | 1,334 | 1,351 | 1,332 | 1,346 | 70,700 |
| 2019/05/31 | 1,367 | 1,367 | 1,347 | 1,349 | 94,000 |
| 2019/05/30 | 1,365 | 1,387 | 1,365 | 1,382 | 62,200 |
| 2019/05/29 | 1,358 | 1,382 | 1,358 | 1,375 | 70,800 |
| 2019/05/28 | 1,376 | 1,391 | 1,367 | 1,387 | 79,600 |
| 2019/05/27 | 1,400 | 1,402 | 1,374 | 1,374 | 46,700 |
| 2019/05/24 | 1,391 | 1,402 | 1,376 | 1,392 | 63,000 |
| 2019/05/23 | 1,415 | 1,415 | 1,397 | 1,399 | 64,300 |
| 2019/05/22 | 1,407 | 1,426 | 1,406 | 1,420 | 77,000 |
| 2019/05/21 | 1,409 | 1,433 | 1,408 | 1,415 | 69,200 |
| 2019/05/20 | 1,430 | 1,442 | 1,418 | 1,420 | 54,000 |
| 2019/05/17 | 1,424 | 1,439 | 1,418 | 1,435 | 64,700 |
| 2019/05/16 | 1,416 | 1,416 | 1,398 | 1,406 | 112,300 |
| 2019/05/15 | 1,395 | 1,418 | 1,391 | 1,416 | 86,700 |
| 2019/05/14 | 1,326 | 1,387 | 1,320 | 1,387 | 94,500 |
| 2019/05/13 | 1,385 | 1,395 | 1,361 | 1,363 | 97,000 |
| 2019/05/10 | 1,375 | 1,417 | 1,372 | 1,392 | 184,900 |
| 2019/05/09 | 1,425 | 1,425 | 1,374 | 1,383 | 223,400 |
| 2019/05/08 | 1,476 | 1,476 | 1,428 | 1,432 | 101,600 |
| 2019/05/07 | 1,520 | 1,521 | 1,489 | 1,492 | 137,100 |
| 2019/04/26 | 1,533 | 1,533 | 1,508 | 1,524 | 91,600 |
| 2019/04/25 | 1,541 | 1,543 | 1,521 | 1,540 | 81,700 |
| 2019/04/24 | 1,576 | 1,576 | 1,542 | 1,542 | 66,100 |
| 2019/04/23 | 1,565 | 1,575 | 1,563 | 1,571 | 47,400 |
| 2019/04/22 | 1,557 | 1,561 | 1,543 | 1,561 | 26,000 |
| 2019/04/19 | 1,567 | 1,569 | 1,549 | 1,553 | 42,100 |
| 2019/04/18 | 1,581 | 1,585 | 1,547 | 1,553 | 47,700 |
| 2019/04/17 | 1,576 | 1,587 | 1,568 | 1,585 | 72,100 |
| 2019/04/16 | 1,580 | 1,589 | 1,561 | 1,569 | 54,900 |
| 2019/04/15 | 1,600 | 1,623 | 1,575 | 1,587 | 145,700 |
| 2019/04/12 | 1,575 | 1,575 | 1,554 | 1,565 | 90,000 |
| 2019/04/11 | 1,571 | 1,578 | 1,562 | 1,564 | 73,900 |
| 2019/04/10 | 1,577 | 1,592 | 1,569 | 1,584 | 47,200 |
| 2019/04/09 | 1,578 | 1,592 | 1,563 | 1,590 | 53,600 |
| 2019/04/08 | 1,602 | 1,609 | 1,575 | 1,582 | 60,200 |
| 2019/04/05 | 1,603 | 1,618 | 1,603 | 1,609 | 74,900 |
| 2019/04/04 | 1,587 | 1,601 | 1,577 | 1,592 | 68,100 |
| 2019/04/03 | 1,578 | 1,587 | 1,571 | 1,583 | 101,700 |
| 2019/04/02 | 1,578 | 1,579 | 1,563 | 1,570 | 104,500 |
| 2019/04/01 | 1,537 | 1,562 | 1,534 | 1,553 | 93,100 |
| 2019/03/29 | 1,522 | 1,527 | 1,502 | 1,505 | 81,800 |
| 2019/03/28 | 1,534 | 1,534 | 1,506 | 1,515 | 104,800 |
| 2019/03/27 | 1,535 | 1,548 | 1,516 | 1,546 | 141,900 |
| 2019/03/26 | 1,522 | 1,556 | 1,522 | 1,551 | 191,300 |
| 2019/03/25 | 1,537 | 1,537 | 1,504 | 1,509 | 107,900 |
| 2019/03/22 | 1,536 | 1,561 | 1,530 | 1,561 | 93,800 |
| 2019/03/20 | 1,500 | 1,526 | 1,499 | 1,525 | 95,300 |
| 2019/03/19 | 1,497 | 1,505 | 1,485 | 1,503 | 55,500 |
| 2019/03/18 | 1,510 | 1,513 | 1,488 | 1,506 | 106,600 |
| 2019/03/15 | 1,485 | 1,506 | 1,484 | 1,491 | 107,100 |
| 2019/03/14 | 1,503 | 1,503 | 1,468 | 1,473 | 71,000 |
| 2019/03/13 | 1,514 | 1,518 | 1,495 | 1,495 | 64,300 |
| 2019/03/12 | 1,520 | 1,532 | 1,509 | 1,514 | 138,400 |
| 2019/03/11 | 1,528 | 1,528 | 1,505 | 1,511 | 74,000 |
| 2019/03/08 | 1,543 | 1,556 | 1,513 | 1,516 | 129,000 |
| 2019/03/07 | 1,577 | 1,577 | 1,554 | 1,562 | 150,400 |
| 2019/03/06 | 1,585 | 1,588 | 1,569 | 1,577 | 92,800 |
| 2019/03/05 | 1,591 | 1,591 | 1,575 | 1,585 | 97,200 |
| 2019/03/04 | 1,581 | 1,596 | 1,577 | 1,592 | 124,300 |
| 2019/03/01 | 1,575 | 1,588 | 1,574 | 1,575 | 102,400 |
| 2019/02/28 | 1,571 | 1,581 | 1,554 | 1,567 | 195,500 |
| 2019/02/27 | 1,572 | 1,587 | 1,569 | 1,573 | 152,300 |
| 2019/02/26 | 1,583 | 1,590 | 1,562 | 1,571 | 107,900 |
| 2019/02/25 | 1,584 | 1,595 | 1,577 | 1,582 | 103,200 |
| 2019/02/22 | 1,576 | 1,581 | 1,557 | 1,577 | 94,900 |
| 2019/02/21 | 1,579 | 1,589 | 1,567 | 1,587 | 174,400 |
| 2019/02/20 | 1,560 | 1,594 | 1,559 | 1,579 | 153,700 |
| 2019/02/19 | 1,554 | 1,558 | 1,547 | 1,551 | 86,900 |
| 2019/02/18 | 1,554 | 1,566 | 1,547 | 1,554 | 158,700 |
| 2019/02/15 | 1,525 | 1,527 | 1,510 | 1,525 | 96,700 |
| 2019/02/14 | 1,532 | 1,551 | 1,527 | 1,534 | 122,700 |
| 2019/02/13 | 1,517 | 1,536 | 1,490 | 1,531 | 186,100 |
| 2019/02/12 | 1,494 | 1,513 | 1,471 | 1,503 | 214,100 |
| 2019/02/08 | 1,547 | 1,566 | 1,490 | 1,492 | 294,100 |
| 2019/02/07 | 1,503 | 1,569 | 1,463 | 1,553 | 218,600 |
| 2019/02/06 | 1,541 | 1,542 | 1,502 | 1,506 | 67,000 |
| 2019/02/05 | 1,499 | 1,527 | 1,490 | 1,524 | 86,400 |
| 2019/02/04 | 1,456 | 1,492 | 1,453 | 1,489 | 121,900 |
| 2019/02/01 | 1,422 | 1,450 | 1,422 | 1,439 | 126,400 |
| 2019/01/31 | 1,432 | 1,446 | 1,418 | 1,433 | 142,200 |
| 2019/01/30 | 1,440 | 1,448 | 1,420 | 1,420 | 134,100 |
| 2019/01/29 | 1,438 | 1,449 | 1,421 | 1,446 | 106,500 |
| 2019/01/28 | 1,469 | 1,474 | 1,444 | 1,447 | 60,300 |
| 2019/01/25 | 1,442 | 1,467 | 1,438 | 1,458 | 150,400 |
| 2019/01/24 | 1,447 | 1,463 | 1,439 | 1,460 | 59,900 |
| 2019/01/23 | 1,451 | 1,480 | 1,451 | 1,458 | 63,200 |
| 2019/01/22 | 1,500 | 1,509 | 1,481 | 1,481 | 72,800 |
| 2019/01/21 | 1,500 | 1,511 | 1,493 | 1,497 | 106,700 |
| 2019/01/18 | 1,501 | 1,518 | 1,491 | 1,493 | 124,600 |
| 2019/01/17 | 1,480 | 1,513 | 1,471 | 1,499 | 80,000 |
| 2019/01/16 | 1,483 | 1,502 | 1,473 | 1,479 | 100,700 |
| 2019/01/15 | 1,400 | 1,476 | 1,399 | 1,476 | 99,900 |
| 2019/01/11 | 1,443 | 1,445 | 1,426 | 1,430 | 49,000 |
| 2019/01/10 | 1,410 | 1,429 | 1,399 | 1,422 | 50,900 |
| 2019/01/09 | 1,428 | 1,431 | 1,417 | 1,429 | 68,400 |
| 2019/01/08 | 1,430 | 1,431 | 1,411 | 1,425 | 99,900 |
| 2019/01/07 | 1,444 | 1,451 | 1,430 | 1,436 | 104,100 |
| 2019/01/04 | 1,371 | 1,404 | 1,357 | 1,398 | 123,900 |