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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,688 | 1,688 | 1,677 | 1,677 | 62,200 |
| 2021/12/29 | 1,681 | 1,691 | 1,677 | 1,689 | 65,800 |
| 2021/12/28 | 1,666 | 1,681 | 1,660 | 1,681 | 91,100 |
| 2021/12/27 | 1,659 | 1,660 | 1,651 | 1,655 | 48,300 |
| 2021/12/24 | 1,668 | 1,670 | 1,652 | 1,659 | 62,300 |
| 2021/12/23 | 1,646 | 1,655 | 1,642 | 1,655 | 96,100 |
| 2021/12/22 | 1,630 | 1,638 | 1,623 | 1,638 | 124,000 |
| 2021/12/21 | 1,631 | 1,641 | 1,621 | 1,627 | 121,400 |
| 2021/12/20 | 1,630 | 1,636 | 1,609 | 1,611 | 204,200 |
| 2021/12/17 | 1,640 | 1,650 | 1,637 | 1,645 | 156,900 |
| 2021/12/16 | 1,648 | 1,649 | 1,636 | 1,643 | 131,600 |
| 2021/12/15 | 1,626 | 1,637 | 1,626 | 1,633 | 74,200 |
| 2021/12/14 | 1,625 | 1,634 | 1,620 | 1,621 | 131,000 |
| 2021/12/13 | 1,630 | 1,630 | 1,613 | 1,625 | 115,500 |
| 2021/12/10 | 1,629 | 1,632 | 1,619 | 1,620 | 176,700 |
| 2021/12/09 | 1,630 | 1,639 | 1,619 | 1,625 | 94,400 |
| 2021/12/08 | 1,638 | 1,638 | 1,624 | 1,629 | 152,900 |
| 2021/12/07 | 1,590 | 1,632 | 1,584 | 1,631 | 179,500 |
| 2021/12/06 | 1,584 | 1,595 | 1,572 | 1,574 | 143,000 |
| 2021/12/03 | 1,552 | 1,577 | 1,541 | 1,576 | 136,400 |
| 2021/12/02 | 1,530 | 1,550 | 1,522 | 1,541 | 211,200 |
| 2021/12/01 | 1,557 | 1,557 | 1,525 | 1,540 | 241,300 |
| 2021/11/30 | 1,569 | 1,577 | 1,529 | 1,529 | 324,900 |
| 2021/11/29 | 1,570 | 1,574 | 1,548 | 1,551 | 236,700 |
| 2021/11/26 | 1,604 | 1,604 | 1,580 | 1,587 | 176,900 |
| 2021/11/25 | 1,606 | 1,613 | 1,601 | 1,601 | 80,900 |
| 2021/11/24 | 1,612 | 1,621 | 1,595 | 1,595 | 158,800 |
| 2021/11/22 | 1,602 | 1,612 | 1,595 | 1,607 | 148,200 |
| 2021/11/19 | 1,612 | 1,620 | 1,604 | 1,606 | 168,800 |
| 2021/11/18 | 1,616 | 1,627 | 1,606 | 1,616 | 135,100 |
| 2021/11/17 | 1,629 | 1,629 | 1,611 | 1,619 | 103,300 |
| 2021/11/16 | 1,635 | 1,640 | 1,611 | 1,612 | 107,700 |
| 2021/11/15 | 1,636 | 1,636 | 1,620 | 1,632 | 142,000 |
| 2021/11/12 | 1,606 | 1,640 | 1,602 | 1,625 | 181,100 |
| 2021/11/11 | 1,598 | 1,605 | 1,583 | 1,589 | 301,600 |
| 2021/11/10 | 1,643 | 1,645 | 1,601 | 1,602 | 298,600 |
| 2021/11/09 | 1,685 | 1,685 | 1,637 | 1,637 | 303,000 |
| 2021/11/08 | 1,695 | 1,696 | 1,667 | 1,674 | 191,300 |
| 2021/11/05 | 1,711 | 1,713 | 1,672 | 1,675 | 193,000 |
| 2021/11/04 | 1,700 | 1,717 | 1,687 | 1,714 | 284,000 |
| 2021/11/02 | 1,715 | 1,716 | 1,686 | 1,688 | 160,500 |
| 2021/11/01 | 1,708 | 1,726 | 1,696 | 1,724 | 195,900 |
| 2021/10/29 | 1,690 | 1,705 | 1,675 | 1,685 | 203,200 |
| 2021/10/28 | 1,695 | 1,698 | 1,665 | 1,690 | 525,800 |
| 2021/10/27 | 1,688 | 1,702 | 1,687 | 1,699 | 138,300 |
| 2021/10/26 | 1,701 | 1,701 | 1,679 | 1,687 | 166,900 |
| 2021/10/25 | 1,702 | 1,723 | 1,695 | 1,697 | 176,700 |
| 2021/10/22 | 1,672 | 1,713 | 1,663 | 1,702 | 172,400 |
| 2021/10/21 | 1,706 | 1,717 | 1,687 | 1,689 | 97,500 |
| 2021/10/20 | 1,724 | 1,728 | 1,706 | 1,710 | 109,600 |
| 2021/10/19 | 1,710 | 1,726 | 1,709 | 1,720 | 113,500 |
| 2021/10/18 | 1,703 | 1,708 | 1,691 | 1,705 | 127,500 |
| 2021/10/15 | 1,680 | 1,696 | 1,675 | 1,695 | 217,200 |
| 2021/10/14 | 1,660 | 1,660 | 1,641 | 1,653 | 180,800 |
| 2021/10/13 | 1,681 | 1,684 | 1,660 | 1,661 | 195,000 |
| 2021/10/12 | 1,688 | 1,699 | 1,682 | 1,696 | 174,800 |
| 2021/10/11 | 1,683 | 1,706 | 1,681 | 1,706 | 114,300 |
| 2021/10/08 | 1,670 | 1,692 | 1,666 | 1,679 | 150,300 |
| 2021/10/07 | 1,665 | 1,667 | 1,647 | 1,651 | 108,500 |
| 2021/10/06 | 1,629 | 1,666 | 1,622 | 1,647 | 235,900 |
| 2021/10/05 | 1,650 | 1,653 | 1,625 | 1,633 | 270,300 |
| 2021/10/04 | 1,699 | 1,703 | 1,657 | 1,661 | 168,300 |
| 2021/10/01 | 1,720 | 1,720 | 1,682 | 1,692 | 181,800 |
| 2021/09/30 | 1,745 | 1,747 | 1,729 | 1,732 | 131,700 |
| 2021/09/29 | 1,748 | 1,754 | 1,723 | 1,738 | 223,200 |
| 2021/09/28 | 1,804 | 1,805 | 1,781 | 1,803 | 273,000 |
| 2021/09/27 | 1,811 | 1,828 | 1,795 | 1,796 | 239,400 |
| 2021/09/24 | 1,794 | 1,799 | 1,778 | 1,798 | 264,800 |
| 2021/09/22 | 1,755 | 1,762 | 1,737 | 1,746 | 223,800 |
| 2021/09/21 | 1,758 | 1,771 | 1,752 | 1,755 | 257,400 |
| 2021/09/17 | 1,815 | 1,816 | 1,787 | 1,794 | 272,800 |
| 2021/09/16 | 1,817 | 1,827 | 1,805 | 1,822 | 189,200 |
| 2021/09/15 | 1,841 | 1,851 | 1,814 | 1,825 | 184,400 |
| 2021/09/14 | 1,836 | 1,876 | 1,833 | 1,876 | 153,700 |
| 2021/09/13 | 1,827 | 1,836 | 1,817 | 1,836 | 138,000 |
| 2021/09/10 | 1,800 | 1,830 | 1,799 | 1,826 | 188,000 |
| 2021/09/09 | 1,779 | 1,805 | 1,777 | 1,793 | 128,700 |
| 2021/09/08 | 1,783 | 1,787 | 1,772 | 1,784 | 115,000 |
| 2021/09/07 | 1,764 | 1,792 | 1,763 | 1,780 | 219,700 |
| 2021/09/06 | 1,733 | 1,750 | 1,729 | 1,750 | 155,600 |
| 2021/09/03 | 1,700 | 1,715 | 1,695 | 1,710 | 174,600 |
| 2021/09/02 | 1,689 | 1,695 | 1,680 | 1,692 | 135,700 |
| 2021/09/01 | 1,685 | 1,700 | 1,677 | 1,689 | 182,400 |
| 2021/08/31 | 1,656 | 1,692 | 1,651 | 1,683 | 221,600 |
| 2021/08/30 | 1,640 | 1,663 | 1,639 | 1,661 | 170,800 |
| 2021/08/27 | 1,630 | 1,630 | 1,618 | 1,628 | 138,500 |
| 2021/08/26 | 1,643 | 1,647 | 1,631 | 1,638 | 100,100 |
| 2021/08/25 | 1,644 | 1,660 | 1,635 | 1,636 | 120,000 |
| 2021/08/24 | 1,628 | 1,636 | 1,616 | 1,634 | 140,000 |
| 2021/08/23 | 1,630 | 1,637 | 1,618 | 1,629 | 198,000 |
| 2021/08/20 | 1,650 | 1,652 | 1,618 | 1,623 | 224,800 |
| 2021/08/19 | 1,694 | 1,694 | 1,650 | 1,650 | 160,700 |
| 2021/08/18 | 1,675 | 1,704 | 1,675 | 1,697 | 92,100 |
| 2021/08/17 | 1,689 | 1,699 | 1,670 | 1,673 | 206,600 |
| 2021/08/16 | 1,700 | 1,700 | 1,680 | 1,688 | 196,600 |
| 2021/08/13 | 1,686 | 1,708 | 1,683 | 1,708 | 180,000 |
| 2021/08/12 | 1,706 | 1,706 | 1,689 | 1,695 | 108,900 |
| 2021/08/11 | 1,714 | 1,717 | 1,690 | 1,696 | 149,600 |
| 2021/08/10 | 1,683 | 1,708 | 1,678 | 1,705 | 145,200 |
| 2021/08/06 | 1,695 | 1,701 | 1,677 | 1,679 | 113,300 |
| 2021/08/05 | 1,694 | 1,704 | 1,690 | 1,692 | 109,500 |
| 2021/08/04 | 1,706 | 1,709 | 1,695 | 1,701 | 90,900 |
| 2021/08/03 | 1,722 | 1,722 | 1,698 | 1,714 | 105,100 |
| 2021/08/02 | 1,710 | 1,730 | 1,693 | 1,726 | 145,600 |
| 2021/07/30 | 1,703 | 1,708 | 1,691 | 1,700 | 157,700 |
| 2021/07/29 | 1,706 | 1,712 | 1,692 | 1,705 | 41,900 |
| 2021/07/28 | 1,700 | 1,708 | 1,694 | 1,700 | 48,700 |
| 2021/07/27 | 1,715 | 1,720 | 1,703 | 1,705 | 74,300 |
| 2021/07/26 | 1,689 | 1,708 | 1,681 | 1,707 | 109,300 |
| 2021/07/21 | 1,677 | 1,677 | 1,653 | 1,654 | 111,500 |
| 2021/07/20 | 1,661 | 1,662 | 1,643 | 1,653 | 109,700 |
| 2021/07/19 | 1,690 | 1,690 | 1,664 | 1,672 | 110,400 |
| 2021/07/16 | 1,698 | 1,710 | 1,692 | 1,696 | 54,900 |
| 2021/07/15 | 1,723 | 1,734 | 1,703 | 1,706 | 59,000 |
| 2021/07/14 | 1,717 | 1,735 | 1,715 | 1,729 | 75,300 |
| 2021/07/13 | 1,693 | 1,727 | 1,687 | 1,727 | 151,800 |
| 2021/07/12 | 1,669 | 1,692 | 1,667 | 1,683 | 155,700 |
| 2021/07/09 | 1,647 | 1,652 | 1,627 | 1,648 | 187,900 |
| 2021/07/08 | 1,686 | 1,693 | 1,660 | 1,660 | 109,500 |
| 2021/07/07 | 1,680 | 1,689 | 1,675 | 1,681 | 62,300 |
| 2021/07/06 | 1,695 | 1,707 | 1,695 | 1,696 | 33,000 |
| 2021/07/05 | 1,701 | 1,701 | 1,688 | 1,688 | 61,900 |
| 2021/07/02 | 1,700 | 1,711 | 1,688 | 1,705 | 102,900 |
| 2021/07/01 | 1,708 | 1,711 | 1,689 | 1,698 | 116,000 |
| 2021/06/30 | 1,715 | 1,727 | 1,709 | 1,711 | 100,200 |
| 2021/06/29 | 1,702 | 1,715 | 1,692 | 1,703 | 97,700 |
| 2021/06/28 | 1,715 | 1,732 | 1,715 | 1,718 | 82,700 |
| 2021/06/25 | 1,705 | 1,716 | 1,692 | 1,711 | 80,100 |
| 2021/06/24 | 1,681 | 1,699 | 1,678 | 1,692 | 59,200 |
| 2021/06/23 | 1,706 | 1,707 | 1,679 | 1,684 | 165,900 |
| 2021/06/22 | 1,695 | 1,715 | 1,683 | 1,709 | 138,100 |
| 2021/06/21 | 1,671 | 1,675 | 1,657 | 1,658 | 140,300 |
| 2021/06/18 | 1,715 | 1,715 | 1,685 | 1,686 | 118,900 |
| 2021/06/17 | 1,714 | 1,723 | 1,709 | 1,712 | 66,600 |
| 2021/06/16 | 1,716 | 1,733 | 1,711 | 1,733 | 67,000 |
| 2021/06/15 | 1,693 | 1,729 | 1,684 | 1,721 | 126,900 |
| 2021/06/14 | 1,706 | 1,708 | 1,675 | 1,687 | 92,000 |
| 2021/06/11 | 1,691 | 1,708 | 1,678 | 1,698 | 196,300 |
| 2021/06/10 | 1,700 | 1,718 | 1,691 | 1,710 | 133,000 |
| 2021/06/09 | 1,753 | 1,756 | 1,717 | 1,721 | 99,400 |
| 2021/06/08 | 1,740 | 1,760 | 1,732 | 1,752 | 63,500 |
| 2021/06/07 | 1,728 | 1,742 | 1,721 | 1,735 | 71,700 |
| 2021/06/04 | 1,728 | 1,745 | 1,727 | 1,737 | 100,000 |
| 2021/06/03 | 1,724 | 1,740 | 1,718 | 1,734 | 120,700 |
| 2021/06/02 | 1,689 | 1,736 | 1,687 | 1,724 | 189,900 |
| 2021/06/01 | 1,700 | 1,721 | 1,685 | 1,721 | 173,100 |
| 2021/05/31 | 1,742 | 1,751 | 1,700 | 1,710 | 130,500 |
| 2021/05/28 | 1,743 | 1,767 | 1,739 | 1,757 | 131,600 |
| 2021/05/27 | 1,743 | 1,765 | 1,695 | 1,695 | 250,600 |
| 2021/05/26 | 1,730 | 1,759 | 1,722 | 1,754 | 136,300 |
| 2021/05/25 | 1,756 | 1,760 | 1,725 | 1,735 | 110,700 |
| 2021/05/24 | 1,698 | 1,764 | 1,698 | 1,758 | 154,400 |
| 2021/05/21 | 1,731 | 1,739 | 1,697 | 1,701 | 83,000 |
| 2021/05/20 | 1,723 | 1,738 | 1,718 | 1,732 | 122,000 |
| 2021/05/19 | 1,700 | 1,709 | 1,688 | 1,697 | 76,000 |
| 2021/05/18 | 1,699 | 1,720 | 1,688 | 1,720 | 92,200 |
| 2021/05/17 | 1,705 | 1,712 | 1,680 | 1,684 | 98,600 |
| 2021/05/14 | 1,714 | 1,721 | 1,701 | 1,715 | 163,100 |
| 2021/05/13 | 1,673 | 1,719 | 1,665 | 1,679 | 171,200 |
| 2021/05/12 | 1,691 | 1,691 | 1,662 | 1,680 | 195,700 |
| 2021/05/11 | 1,665 | 1,682 | 1,649 | 1,673 | 117,700 |
| 2021/05/10 | 1,647 | 1,675 | 1,636 | 1,665 | 70,600 |
| 2021/05/07 | 1,634 | 1,652 | 1,627 | 1,651 | 127,800 |
| 2021/05/06 | 1,655 | 1,673 | 1,645 | 1,646 | 126,800 |
| 2021/04/30 | 1,642 | 1,660 | 1,640 | 1,647 | 109,200 |
| 2021/04/28 | 1,651 | 1,660 | 1,642 | 1,644 | 85,000 |
| 2021/04/27 | 1,660 | 1,671 | 1,651 | 1,657 | 81,700 |
| 2021/04/26 | 1,656 | 1,659 | 1,646 | 1,654 | 71,100 |
| 2021/04/23 | 1,678 | 1,680 | 1,649 | 1,657 | 97,500 |
| 2021/04/22 | 1,680 | 1,687 | 1,662 | 1,681 | 125,200 |
| 2021/04/21 | 1,654 | 1,667 | 1,649 | 1,656 | 119,500 |
| 2021/04/20 | 1,709 | 1,716 | 1,686 | 1,694 | 120,600 |
| 2021/04/19 | 1,720 | 1,727 | 1,713 | 1,718 | 109,000 |
| 2021/04/16 | 1,711 | 1,713 | 1,692 | 1,700 | 33,200 |
| 2021/04/15 | 1,712 | 1,722 | 1,695 | 1,707 | 89,900 |
| 2021/04/14 | 1,693 | 1,694 | 1,677 | 1,693 | 83,700 |
| 2021/04/13 | 1,678 | 1,710 | 1,678 | 1,705 | 135,000 |
| 2021/04/12 | 1,659 | 1,677 | 1,658 | 1,673 | 73,500 |
| 2021/04/09 | 1,668 | 1,676 | 1,649 | 1,655 | 109,400 |
| 2021/04/08 | 1,674 | 1,677 | 1,664 | 1,677 | 122,900 |
| 2021/04/07 | 1,642 | 1,674 | 1,641 | 1,674 | 73,200 |
| 2021/04/06 | 1,665 | 1,677 | 1,627 | 1,642 | 104,200 |
| 2021/04/05 | 1,636 | 1,658 | 1,622 | 1,655 | 56,800 |
| 2021/04/02 | 1,665 | 1,665 | 1,625 | 1,634 | 68,500 |
| 2021/04/01 | 1,658 | 1,677 | 1,644 | 1,649 | 117,000 |
| 2021/03/31 | 1,685 | 1,689 | 1,645 | 1,658 | 135,800 |
| 2021/03/30 | 1,637 | 1,671 | 1,625 | 1,671 | 280,700 |
| 2021/03/29 | 1,690 | 1,714 | 1,658 | 1,692 | 656,100 |
| 2021/03/26 | 1,775 | 1,789 | 1,761 | 1,770 | 158,900 |
| 2021/03/25 | 1,729 | 1,748 | 1,722 | 1,745 | 106,900 |
| 2021/03/24 | 1,739 | 1,739 | 1,689 | 1,689 | 90,900 |
| 2021/03/23 | 1,774 | 1,794 | 1,749 | 1,750 | 165,700 |
| 2021/03/22 | 1,750 | 1,771 | 1,741 | 1,762 | 169,100 |
| 2021/03/19 | 1,735 | 1,764 | 1,724 | 1,761 | 171,300 |
| 2021/03/18 | 1,746 | 1,749 | 1,722 | 1,742 | 195,200 |
| 2021/03/17 | 1,763 | 1,768 | 1,734 | 1,768 | 108,500 |
| 2021/03/16 | 1,734 | 1,774 | 1,730 | 1,767 | 161,300 |
| 2021/03/15 | 1,680 | 1,723 | 1,680 | 1,723 | 129,200 |
| 2021/03/12 | 1,662 | 1,672 | 1,647 | 1,671 | 131,300 |
| 2021/03/11 | 1,646 | 1,672 | 1,639 | 1,653 | 108,300 |
| 2021/03/10 | 1,615 | 1,645 | 1,606 | 1,644 | 128,500 |
| 2021/03/09 | 1,645 | 1,653 | 1,593 | 1,618 | 186,700 |
| 2021/03/08 | 1,641 | 1,646 | 1,619 | 1,631 | 106,000 |
| 2021/03/05 | 1,610 | 1,624 | 1,596 | 1,619 | 145,400 |
| 2021/03/04 | 1,596 | 1,613 | 1,582 | 1,610 | 173,600 |
| 2021/03/03 | 1,574 | 1,616 | 1,561 | 1,583 | 187,100 |
| 2021/03/02 | 1,560 | 1,565 | 1,531 | 1,551 | 153,000 |
| 2021/03/01 | 1,516 | 1,556 | 1,514 | 1,552 | 212,900 |
| 2021/02/26 | 1,505 | 1,542 | 1,499 | 1,501 | 229,200 |
| 2021/02/25 | 1,517 | 1,528 | 1,499 | 1,505 | 208,600 |
| 2021/02/24 | 1,546 | 1,563 | 1,516 | 1,516 | 112,300 |
| 2021/02/22 | 1,525 | 1,539 | 1,518 | 1,532 | 67,200 |
| 2021/02/19 | 1,530 | 1,531 | 1,509 | 1,516 | 112,100 |
| 2021/02/18 | 1,535 | 1,535 | 1,508 | 1,515 | 82,600 |
| 2021/02/17 | 1,500 | 1,534 | 1,498 | 1,534 | 103,800 |
| 2021/02/16 | 1,550 | 1,556 | 1,495 | 1,503 | 215,200 |
| 2021/02/15 | 1,577 | 1,577 | 1,538 | 1,545 | 54,700 |
| 2021/02/12 | 1,570 | 1,572 | 1,529 | 1,545 | 139,300 |
| 2021/02/10 | 1,583 | 1,593 | 1,564 | 1,565 | 114,400 |
| 2021/02/09 | 1,627 | 1,628 | 1,576 | 1,600 | 139,500 |
| 2021/02/08 | 1,572 | 1,636 | 1,561 | 1,627 | 246,800 |
| 2021/02/05 | 1,524 | 1,539 | 1,516 | 1,533 | 123,100 |
| 2021/02/04 | 1,513 | 1,525 | 1,507 | 1,512 | 108,100 |
| 2021/02/03 | 1,512 | 1,524 | 1,503 | 1,513 | 104,000 |
| 2021/02/02 | 1,484 | 1,515 | 1,479 | 1,515 | 74,800 |
| 2021/02/01 | 1,467 | 1,481 | 1,467 | 1,473 | 54,800 |
| 2021/01/29 | 1,500 | 1,500 | 1,468 | 1,470 | 176,400 |
| 2021/01/28 | 1,500 | 1,513 | 1,490 | 1,494 | 421,300 |
| 2021/01/27 | 1,511 | 1,531 | 1,511 | 1,524 | 110,700 |
| 2021/01/26 | 1,495 | 1,524 | 1,484 | 1,484 | 157,900 |
| 2021/01/25 | 1,473 | 1,497 | 1,473 | 1,481 | 90,700 |
| 2021/01/22 | 1,475 | 1,483 | 1,466 | 1,470 | 82,200 |
| 2021/01/21 | 1,488 | 1,502 | 1,478 | 1,484 | 86,900 |
| 2021/01/20 | 1,451 | 1,479 | 1,443 | 1,479 | 132,100 |
| 2021/01/19 | 1,444 | 1,447 | 1,433 | 1,439 | 87,200 |
| 2021/01/18 | 1,459 | 1,459 | 1,436 | 1,436 | 60,100 |
| 2021/01/15 | 1,469 | 1,482 | 1,459 | 1,459 | 79,900 |
| 2021/01/14 | 1,460 | 1,469 | 1,448 | 1,460 | 104,400 |
| 2021/01/13 | 1,470 | 1,474 | 1,459 | 1,467 | 76,000 |
| 2021/01/12 | 1,440 | 1,467 | 1,432 | 1,461 | 168,400 |
| 2021/01/08 | 1,415 | 1,437 | 1,403 | 1,434 | 136,800 |
| 2021/01/07 | 1,436 | 1,461 | 1,421 | 1,430 | 144,500 |
| 2021/01/06 | 1,393 | 1,417 | 1,392 | 1,417 | 86,400 |
| 2021/01/05 | 1,399 | 1,411 | 1,392 | 1,392 | 82,500 |
| 2021/01/04 | 1,445 | 1,445 | 1,405 | 1,410 | 90,600 |