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 |
---|---|---|---|---|---|
2020/12/30 | 1,462 | 1,462 | 1,438 | 1,442 | 100,100 |
2020/12/29 | 1,460 | 1,475 | 1,443 | 1,472 | 80,700 |
2020/12/28 | 1,464 | 1,472 | 1,432 | 1,449 | 96,600 |
2020/12/25 | 1,464 | 1,480 | 1,461 | 1,465 | 122,800 |
2020/12/24 | 1,439 | 1,460 | 1,434 | 1,446 | 96,700 |
2020/12/23 | 1,437 | 1,437 | 1,419 | 1,423 | 59,800 |
2020/12/22 | 1,438 | 1,438 | 1,405 | 1,422 | 84,600 |
2020/12/21 | 1,447 | 1,454 | 1,432 | 1,451 | 52,900 |
2020/12/18 | 1,438 | 1,445 | 1,429 | 1,439 | 82,600 |
2020/12/17 | 1,455 | 1,455 | 1,421 | 1,439 | 64,900 |
2020/12/16 | 1,458 | 1,458 | 1,431 | 1,443 | 81,500 |
2020/12/15 | 1,443 | 1,458 | 1,435 | 1,453 | 90,400 |
2020/12/14 | 1,450 | 1,455 | 1,438 | 1,446 | 79,300 |
2020/12/11 | 1,450 | 1,450 | 1,425 | 1,444 | 88,500 |
2020/12/10 | 1,455 | 1,459 | 1,438 | 1,441 | 92,800 |
2020/12/09 | 1,430 | 1,461 | 1,420 | 1,461 | 87,000 |
2020/12/08 | 1,426 | 1,435 | 1,422 | 1,429 | 68,400 |
2020/12/07 | 1,465 | 1,474 | 1,434 | 1,434 | 67,700 |
2020/12/04 | 1,447 | 1,466 | 1,443 | 1,462 | 74,400 |
2020/12/03 | 1,434 | 1,461 | 1,422 | 1,454 | 111,300 |
2020/12/02 | 1,414 | 1,437 | 1,411 | 1,421 | 118,000 |
2020/12/01 | 1,387 | 1,408 | 1,376 | 1,407 | 110,700 |
2020/11/30 | 1,441 | 1,441 | 1,375 | 1,378 | 142,400 |
2020/11/27 | 1,429 | 1,460 | 1,419 | 1,450 | 125,100 |
2020/11/26 | 1,402 | 1,422 | 1,392 | 1,422 | 86,100 |
2020/11/25 | 1,424 | 1,427 | 1,399 | 1,411 | 200,100 |
2020/11/24 | 1,415 | 1,423 | 1,407 | 1,410 | 124,600 |
2020/11/20 | 1,375 | 1,385 | 1,360 | 1,381 | 65,000 |
2020/11/19 | 1,362 | 1,371 | 1,352 | 1,367 | 61,500 |
2020/11/18 | 1,374 | 1,374 | 1,354 | 1,361 | 65,200 |
2020/11/17 | 1,398 | 1,398 | 1,367 | 1,380 | 82,000 |
2020/11/16 | 1,382 | 1,397 | 1,377 | 1,393 | 104,800 |
2020/11/13 | 1,371 | 1,375 | 1,344 | 1,363 | 113,000 |
2020/11/12 | 1,383 | 1,387 | 1,355 | 1,375 | 119,200 |
2020/11/11 | 1,401 | 1,406 | 1,361 | 1,370 | 108,200 |
2020/11/10 | 1,402 | 1,403 | 1,352 | 1,380 | 132,200 |
2020/11/09 | 1,405 | 1,410 | 1,352 | 1,372 | 166,000 |
2020/11/06 | 1,314 | 1,410 | 1,305 | 1,407 | 279,700 |
2020/11/05 | 1,249 | 1,343 | 1,224 | 1,324 | 334,400 |
2020/11/04 | 1,245 | 1,251 | 1,228 | 1,242 | 66,900 |
2020/11/02 | 1,211 | 1,233 | 1,211 | 1,223 | 93,100 |
2020/10/30 | 1,235 | 1,239 | 1,198 | 1,209 | 102,700 |
2020/10/29 | 1,238 | 1,246 | 1,234 | 1,235 | 61,100 |
2020/10/28 | 1,258 | 1,264 | 1,244 | 1,256 | 56,600 |
2020/10/27 | 1,271 | 1,275 | 1,258 | 1,272 | 57,400 |
2020/10/26 | 1,270 | 1,275 | 1,259 | 1,275 | 66,500 |
2020/10/23 | 1,262 | 1,275 | 1,254 | 1,270 | 101,300 |
2020/10/22 | 1,277 | 1,290 | 1,261 | 1,261 | 150,800 |
2020/10/21 | 1,289 | 1,307 | 1,289 | 1,301 | 135,800 |
2020/10/20 | 1,309 | 1,311 | 1,286 | 1,289 | 130,700 |
2020/10/19 | 1,282 | 1,305 | 1,282 | 1,301 | 92,700 |
2020/10/16 | 1,285 | 1,296 | 1,275 | 1,279 | 57,400 |
2020/10/15 | 1,290 | 1,309 | 1,280 | 1,285 | 87,700 |
2020/10/14 | 1,291 | 1,295 | 1,283 | 1,286 | 74,500 |
2020/10/13 | 1,316 | 1,319 | 1,299 | 1,310 | 91,400 |
2020/10/12 | 1,314 | 1,314 | 1,301 | 1,309 | 53,400 |
2020/10/09 | 1,330 | 1,330 | 1,303 | 1,316 | 90,800 |
2020/10/08 | 1,327 | 1,342 | 1,320 | 1,331 | 111,100 |
2020/10/07 | 1,311 | 1,327 | 1,305 | 1,320 | 74,800 |
2020/10/06 | 1,317 | 1,327 | 1,307 | 1,318 | 64,700 |
2020/10/05 | 1,322 | 1,339 | 1,309 | 1,316 | 128,700 |
2020/10/02 | 1,339 | 1,350 | 1,295 | 1,299 | 127,900 |
2020/09/30 | 1,370 | 1,377 | 1,339 | 1,339 | 141,600 |
2020/09/29 | 1,369 | 1,375 | 1,347 | 1,361 | 140,200 |
2020/09/28 | 1,358 | 1,386 | 1,354 | 1,384 | 462,700 |
2020/09/25 | 1,375 | 1,390 | 1,349 | 1,358 | 395,700 |
2020/09/24 | 1,380 | 1,380 | 1,345 | 1,358 | 250,600 |
2020/09/23 | 1,418 | 1,423 | 1,378 | 1,382 | 291,300 |
2020/09/18 | 1,411 | 1,432 | 1,406 | 1,427 | 305,400 |
2020/09/17 | 1,383 | 1,408 | 1,376 | 1,408 | 223,800 |
2020/09/16 | 1,362 | 1,379 | 1,358 | 1,370 | 191,900 |
2020/09/15 | 1,379 | 1,380 | 1,349 | 1,371 | 153,000 |
2020/09/14 | 1,356 | 1,380 | 1,356 | 1,372 | 259,800 |
2020/09/11 | 1,310 | 1,343 | 1,301 | 1,338 | 166,400 |
2020/09/10 | 1,330 | 1,332 | 1,312 | 1,320 | 178,800 |
2020/09/09 | 1,333 | 1,337 | 1,324 | 1,330 | 180,900 |
2020/09/08 | 1,325 | 1,354 | 1,325 | 1,350 | 99,700 |
2020/09/07 | 1,318 | 1,341 | 1,316 | 1,325 | 136,200 |
2020/09/04 | 1,326 | 1,338 | 1,308 | 1,310 | 129,900 |
2020/09/03 | 1,389 | 1,394 | 1,347 | 1,348 | 204,100 |
2020/09/02 | 1,336 | 1,371 | 1,325 | 1,369 | 193,900 |
2020/09/01 | 1,311 | 1,333 | 1,298 | 1,323 | 198,100 |
2020/08/31 | 1,323 | 1,348 | 1,310 | 1,310 | 152,400 |
2020/08/28 | 1,293 | 1,330 | 1,285 | 1,297 | 189,000 |
2020/08/27 | 1,292 | 1,292 | 1,279 | 1,284 | 67,500 |
2020/08/26 | 1,292 | 1,292 | 1,274 | 1,290 | 131,600 |
2020/08/25 | 1,305 | 1,312 | 1,295 | 1,297 | 105,600 |
2020/08/24 | 1,282 | 1,293 | 1,279 | 1,282 | 62,900 |
2020/08/21 | 1,261 | 1,292 | 1,261 | 1,283 | 63,000 |
2020/08/20 | 1,261 | 1,275 | 1,257 | 1,261 | 50,100 |
2020/08/19 | 1,281 | 1,281 | 1,267 | 1,269 | 44,400 |
2020/08/18 | 1,271 | 1,290 | 1,264 | 1,282 | 114,000 |
2020/08/17 | 1,271 | 1,288 | 1,271 | 1,282 | 56,100 |
2020/08/14 | 1,274 | 1,278 | 1,266 | 1,271 | 50,800 |
2020/08/13 | 1,277 | 1,286 | 1,259 | 1,281 | 91,600 |
2020/08/12 | 1,238 | 1,272 | 1,238 | 1,272 | 88,600 |
2020/08/11 | 1,235 | 1,249 | 1,220 | 1,235 | 112,800 |
2020/08/07 | 1,220 | 1,251 | 1,212 | 1,229 | 127,100 |
2020/08/06 | 1,199 | 1,228 | 1,195 | 1,220 | 106,700 |
2020/08/05 | 1,200 | 1,211 | 1,188 | 1,202 | 93,100 |
2020/08/04 | 1,192 | 1,215 | 1,192 | 1,209 | 73,800 |
2020/08/03 | 1,187 | 1,196 | 1,172 | 1,189 | 69,200 |
2020/07/31 | 1,219 | 1,219 | 1,165 | 1,165 | 77,000 |
2020/07/30 | 1,240 | 1,249 | 1,220 | 1,220 | 38,700 |
2020/07/29 | 1,250 | 1,254 | 1,233 | 1,240 | 47,600 |
2020/07/28 | 1,257 | 1,257 | 1,237 | 1,243 | 67,600 |
2020/07/27 | 1,241 | 1,255 | 1,218 | 1,255 | 110,900 |
2020/07/22 | 1,263 | 1,263 | 1,241 | 1,241 | 94,900 |
2020/07/21 | 1,275 | 1,275 | 1,251 | 1,260 | 103,400 |
2020/07/20 | 1,275 | 1,283 | 1,264 | 1,281 | 36,500 |
2020/07/17 | 1,292 | 1,295 | 1,273 | 1,282 | 29,200 |
2020/07/16 | 1,295 | 1,301 | 1,282 | 1,289 | 56,000 |
2020/07/15 | 1,281 | 1,295 | 1,264 | 1,290 | 74,200 |
2020/07/14 | 1,277 | 1,277 | 1,262 | 1,274 | 76,400 |
2020/07/13 | 1,259 | 1,284 | 1,258 | 1,284 | 76,300 |
2020/07/10 | 1,264 | 1,267 | 1,236 | 1,238 | 87,500 |
2020/07/09 | 1,310 | 1,310 | 1,277 | 1,277 | 75,800 |
2020/07/08 | 1,317 | 1,342 | 1,307 | 1,314 | 50,000 |
2020/07/07 | 1,316 | 1,327 | 1,308 | 1,320 | 49,900 |
2020/07/06 | 1,312 | 1,341 | 1,310 | 1,316 | 64,100 |
2020/07/03 | 1,292 | 1,319 | 1,291 | 1,307 | 96,700 |
2020/07/02 | 1,270 | 1,286 | 1,258 | 1,274 | 94,300 |
2020/07/01 | 1,308 | 1,317 | 1,263 | 1,270 | 59,500 |
2020/06/30 | 1,339 | 1,339 | 1,301 | 1,301 | 64,400 |
2020/06/29 | 1,296 | 1,310 | 1,291 | 1,300 | 74,600 |
2020/06/26 | 1,290 | 1,308 | 1,290 | 1,305 | 68,800 |
2020/06/25 | 1,257 | 1,286 | 1,257 | 1,275 | 103,900 |
2020/06/24 | 1,273 | 1,273 | 1,259 | 1,265 | 39,600 |
2020/06/23 | 1,252 | 1,281 | 1,252 | 1,274 | 55,700 |
2020/06/22 | 1,296 | 1,300 | 1,247 | 1,250 | 92,300 |
2020/06/19 | 1,283 | 1,329 | 1,282 | 1,304 | 127,100 |
2020/06/18 | 1,281 | 1,297 | 1,272 | 1,286 | 53,800 |
2020/06/17 | 1,295 | 1,300 | 1,280 | 1,289 | 42,400 |
2020/06/16 | 1,266 | 1,300 | 1,256 | 1,298 | 65,600 |
2020/06/15 | 1,256 | 1,267 | 1,227 | 1,227 | 69,200 |
2020/06/12 | 1,268 | 1,282 | 1,252 | 1,267 | 113,600 |
2020/06/11 | 1,320 | 1,324 | 1,296 | 1,296 | 68,000 |
2020/06/10 | 1,328 | 1,337 | 1,323 | 1,326 | 80,300 |
2020/06/09 | 1,354 | 1,357 | 1,327 | 1,340 | 74,500 |
2020/06/08 | 1,359 | 1,360 | 1,338 | 1,351 | 66,800 |
2020/06/05 | 1,327 | 1,344 | 1,316 | 1,333 | 71,000 |
2020/06/04 | 1,335 | 1,335 | 1,306 | 1,316 | 55,300 |
2020/06/03 | 1,335 | 1,335 | 1,308 | 1,314 | 66,900 |
2020/06/02 | 1,309 | 1,329 | 1,305 | 1,314 | 52,100 |
2020/06/01 | 1,307 | 1,314 | 1,295 | 1,306 | 55,000 |
2020/05/29 | 1,345 | 1,349 | 1,314 | 1,319 | 116,200 |
2020/05/28 | 1,347 | 1,358 | 1,322 | 1,348 | 85,300 |
2020/05/27 | 1,318 | 1,357 | 1,308 | 1,345 | 151,200 |
2020/05/26 | 1,264 | 1,308 | 1,255 | 1,301 | 91,200 |
2020/05/25 | 1,248 | 1,258 | 1,235 | 1,246 | 78,300 |
2020/05/22 | 1,270 | 1,270 | 1,243 | 1,249 | 49,300 |
2020/05/21 | 1,278 | 1,278 | 1,253 | 1,257 | 44,100 |
2020/05/20 | 1,249 | 1,255 | 1,238 | 1,253 | 52,100 |
2020/05/19 | 1,277 | 1,278 | 1,237 | 1,243 | 90,100 |
2020/05/18 | 1,227 | 1,252 | 1,213 | 1,247 | 157,900 |
2020/05/15 | 1,204 | 1,220 | 1,177 | 1,197 | 101,300 |
2020/05/14 | 1,186 | 1,196 | 1,177 | 1,180 | 118,300 |
2020/05/13 | 1,180 | 1,200 | 1,168 | 1,197 | 138,000 |
2020/05/12 | 1,205 | 1,205 | 1,176 | 1,188 | 160,100 |
2020/05/11 | 1,196 | 1,207 | 1,189 | 1,205 | 113,200 |
2020/05/08 | 1,155 | 1,189 | 1,144 | 1,187 | 156,600 |
2020/05/07 | 1,158 | 1,159 | 1,146 | 1,155 | 139,500 |
2020/05/01 | 1,186 | 1,189 | 1,166 | 1,174 | 71,400 |
2020/04/30 | 1,210 | 1,213 | 1,196 | 1,206 | 59,800 |
2020/04/28 | 1,201 | 1,201 | 1,174 | 1,177 | 95,200 |
2020/04/27 | 1,192 | 1,201 | 1,176 | 1,198 | 74,500 |
2020/04/24 | 1,209 | 1,209 | 1,181 | 1,182 | 75,000 |
2020/04/23 | 1,153 | 1,198 | 1,153 | 1,198 | 60,600 |
2020/04/22 | 1,148 | 1,169 | 1,139 | 1,150 | 74,600 |
2020/04/21 | 1,145 | 1,167 | 1,142 | 1,165 | 89,600 |
2020/04/20 | 1,138 | 1,163 | 1,135 | 1,163 | 61,700 |
2020/04/17 | 1,159 | 1,174 | 1,130 | 1,138 | 65,500 |
2020/04/16 | 1,113 | 1,155 | 1,111 | 1,150 | 89,400 |
2020/04/15 | 1,155 | 1,157 | 1,112 | 1,120 | 182,700 |
2020/04/14 | 1,129 | 1,150 | 1,114 | 1,147 | 108,100 |
2020/04/13 | 1,197 | 1,197 | 1,140 | 1,141 | 111,300 |
2020/04/10 | 1,170 | 1,205 | 1,146 | 1,200 | 118,600 |
2020/04/09 | 1,132 | 1,161 | 1,123 | 1,155 | 103,800 |
2020/04/08 | 1,158 | 1,161 | 1,129 | 1,143 | 168,700 |
2020/04/07 | 1,124 | 1,133 | 1,088 | 1,128 | 96,800 |
2020/04/06 | 1,037 | 1,110 | 1,026 | 1,099 | 103,500 |
2020/04/03 | 1,061 | 1,082 | 1,029 | 1,037 | 117,900 |
2020/04/02 | 1,097 | 1,103 | 1,056 | 1,061 | 101,800 |
2020/04/01 | 1,170 | 1,187 | 1,136 | 1,137 | 183,000 |
2020/03/31 | 1,208 | 1,208 | 1,178 | 1,180 | 150,600 |
2020/03/30 | 1,208 | 1,216 | 1,143 | 1,211 | 149,300 |
2020/03/27 | 1,182 | 1,267 | 1,176 | 1,267 | 251,200 |
2020/03/26 | 1,167 | 1,170 | 1,112 | 1,152 | 162,600 |
2020/03/25 | 1,178 | 1,178 | 1,116 | 1,165 | 209,600 |
2020/03/24 | 1,114 | 1,126 | 1,083 | 1,121 | 179,000 |
2020/03/23 | 1,056 | 1,127 | 1,023 | 1,117 | 212,500 |
2020/03/19 | 1,053 | 1,095 | 1,041 | 1,086 | 147,800 |
2020/03/18 | 1,069 | 1,091 | 1,029 | 1,032 | 199,100 |
2020/03/17 | 970 | 1,069 | 963 | 1,061 | 226,200 |
2020/03/16 | 1,020 | 1,050 | 1,002 | 1,007 | 113,300 |
2020/03/13 | 1,024 | 1,044 | 984 | 1,017 | 200,900 |
2020/03/12 | 1,106 | 1,128 | 1,075 | 1,084 | 239,500 |
2020/03/11 | 1,134 | 1,165 | 1,111 | 1,124 | 277,900 |
2020/03/10 | 1,090 | 1,150 | 1,059 | 1,145 | 167,300 |
2020/03/09 | 1,164 | 1,164 | 1,108 | 1,115 | 159,300 |
2020/03/06 | 1,227 | 1,229 | 1,193 | 1,194 | 142,200 |
2020/03/05 | 1,280 | 1,284 | 1,250 | 1,251 | 133,300 |
2020/03/04 | 1,254 | 1,280 | 1,247 | 1,264 | 160,200 |
2020/03/03 | 1,292 | 1,309 | 1,268 | 1,268 | 165,700 |
2020/03/02 | 1,234 | 1,294 | 1,227 | 1,271 | 224,100 |
2020/02/28 | 1,287 | 1,297 | 1,253 | 1,257 | 196,600 |
2020/02/27 | 1,370 | 1,370 | 1,321 | 1,325 | 208,500 |
2020/02/26 | 1,364 | 1,389 | 1,361 | 1,381 | 144,300 |
2020/02/25 | 1,390 | 1,421 | 1,376 | 1,388 | 186,300 |
2020/02/21 | 1,446 | 1,471 | 1,446 | 1,449 | 153,000 |
2020/02/20 | 1,441 | 1,457 | 1,437 | 1,439 | 176,800 |
2020/02/19 | 1,442 | 1,446 | 1,426 | 1,426 | 114,200 |
2020/02/18 | 1,423 | 1,456 | 1,418 | 1,426 | 370,800 |
2020/02/17 | 1,470 | 1,472 | 1,433 | 1,434 | 304,800 |
2020/02/14 | 1,480 | 1,505 | 1,476 | 1,498 | 144,700 |
2020/02/13 | 1,517 | 1,520 | 1,489 | 1,490 | 151,300 |
2020/02/12 | 1,527 | 1,531 | 1,511 | 1,518 | 105,700 |
2020/02/10 | 1,542 | 1,542 | 1,519 | 1,520 | 154,000 |
2020/02/07 | 1,544 | 1,557 | 1,514 | 1,547 | 97,300 |
2020/02/06 | 1,524 | 1,541 | 1,518 | 1,528 | 65,700 |
2020/02/05 | 1,516 | 1,519 | 1,489 | 1,496 | 77,400 |
2020/02/04 | 1,463 | 1,493 | 1,461 | 1,492 | 41,400 |
2020/02/03 | 1,452 | 1,478 | 1,449 | 1,470 | 71,200 |
2020/01/31 | 1,482 | 1,497 | 1,476 | 1,482 | 96,900 |
2020/01/30 | 1,507 | 1,516 | 1,474 | 1,482 | 85,300 |
2020/01/29 | 1,510 | 1,520 | 1,497 | 1,520 | 80,000 |
2020/01/28 | 1,525 | 1,525 | 1,506 | 1,514 | 109,100 |
2020/01/27 | 1,561 | 1,562 | 1,543 | 1,547 | 68,800 |
2020/01/24 | 1,571 | 1,583 | 1,568 | 1,574 | 87,100 |
2020/01/23 | 1,572 | 1,583 | 1,570 | 1,570 | 44,000 |
2020/01/22 | 1,585 | 1,601 | 1,585 | 1,591 | 75,400 |
2020/01/21 | 1,590 | 1,603 | 1,588 | 1,602 | 65,200 |
2020/01/20 | 1,583 | 1,590 | 1,581 | 1,589 | 54,500 |
2020/01/17 | 1,568 | 1,584 | 1,566 | 1,580 | 70,600 |
2020/01/16 | 1,577 | 1,581 | 1,564 | 1,567 | 56,900 |
2020/01/15 | 1,566 | 1,587 | 1,566 | 1,578 | 78,500 |
2020/01/14 | 1,591 | 1,593 | 1,567 | 1,579 | 91,100 |
2020/01/10 | 1,612 | 1,612 | 1,596 | 1,601 | 64,300 |
2020/01/09 | 1,620 | 1,632 | 1,607 | 1,612 | 62,800 |
2020/01/08 | 1,609 | 1,609 | 1,581 | 1,600 | 92,800 |
2020/01/07 | 1,646 | 1,653 | 1,632 | 1,647 | 81,600 |
2020/01/06 | 1,602 | 1,625 | 1,595 | 1,625 | 97,500 |