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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,160 | 3,170 | 3,130 | 3,140 | 82,300 |
| 2023/12/28 | 3,135 | 3,150 | 3,135 | 3,145 | 43,700 |
| 2023/12/27 | 3,125 | 3,150 | 3,120 | 3,145 | 75,800 |
| 2023/12/26 | 3,095 | 3,120 | 3,090 | 3,120 | 54,600 |
| 2023/12/25 | 3,135 | 3,135 | 3,080 | 3,095 | 68,900 |
| 2023/12/22 | 3,085 | 3,100 | 3,075 | 3,100 | 60,700 |
| 2023/12/21 | 3,085 | 3,095 | 3,070 | 3,075 | 71,300 |
| 2023/12/20 | 3,100 | 3,135 | 3,085 | 3,085 | 81,000 |
| 2023/12/19 | 3,080 | 3,095 | 3,055 | 3,095 | 102,500 |
| 2023/12/18 | 3,080 | 3,085 | 3,035 | 3,050 | 116,000 |
| 2023/12/15 | 3,110 | 3,120 | 3,090 | 3,100 | 162,200 |
| 2023/12/14 | 3,130 | 3,135 | 3,100 | 3,110 | 95,800 |
| 2023/12/13 | 3,170 | 3,170 | 3,135 | 3,150 | 96,300 |
| 2023/12/12 | 3,200 | 3,200 | 3,160 | 3,170 | 62,600 |
| 2023/12/11 | 3,180 | 3,180 | 3,145 | 3,175 | 64,300 |
| 2023/12/08 | 3,210 | 3,215 | 3,115 | 3,130 | 170,300 |
| 2023/12/07 | 3,195 | 3,205 | 3,180 | 3,195 | 87,200 |
| 2023/12/06 | 3,160 | 3,210 | 3,160 | 3,205 | 98,600 |
| 2023/12/05 | 3,150 | 3,170 | 3,140 | 3,140 | 92,600 |
| 2023/12/04 | 3,150 | 3,175 | 3,125 | 3,165 | 60,900 |
| 2023/12/01 | 3,175 | 3,185 | 3,155 | 3,170 | 81,400 |
| 2023/11/30 | 3,145 | 3,170 | 3,115 | 3,165 | 180,300 |
| 2023/11/29 | 3,180 | 3,180 | 3,155 | 3,155 | 54,900 |
| 2023/11/28 | 3,175 | 3,195 | 3,155 | 3,185 | 86,200 |
| 2023/11/27 | 3,155 | 3,170 | 3,140 | 3,150 | 63,900 |
| 2023/11/24 | 3,180 | 3,180 | 3,145 | 3,155 | 72,900 |
| 2023/11/22 | 3,100 | 3,160 | 3,100 | 3,155 | 70,000 |
| 2023/11/21 | 3,125 | 3,125 | 3,090 | 3,100 | 94,900 |
| 2023/11/20 | 3,200 | 3,210 | 3,125 | 3,125 | 100,100 |
| 2023/11/17 | 3,150 | 3,200 | 3,150 | 3,200 | 73,700 |
| 2023/11/16 | 3,185 | 3,195 | 3,155 | 3,160 | 47,800 |
| 2023/11/15 | 3,190 | 3,190 | 3,165 | 3,185 | 54,800 |
| 2023/11/14 | 3,200 | 3,215 | 3,165 | 3,165 | 76,300 |
| 2023/11/13 | 3,210 | 3,220 | 3,180 | 3,200 | 74,300 |
| 2023/11/10 | 3,160 | 3,205 | 3,125 | 3,200 | 76,900 |
| 2023/11/09 | 3,115 | 3,175 | 3,095 | 3,165 | 98,100 |
| 2023/11/08 | 3,200 | 3,205 | 3,090 | 3,125 | 178,900 |
| 2023/11/07 | 3,195 | 3,225 | 3,165 | 3,195 | 207,500 |
| 2023/11/06 | 3,190 | 3,200 | 3,165 | 3,175 | 104,100 |
| 2023/11/02 | 3,200 | 3,200 | 3,135 | 3,150 | 80,400 |
| 2023/11/01 | 3,160 | 3,195 | 3,150 | 3,165 | 135,900 |
| 2023/10/31 | 3,110 | 3,130 | 3,075 | 3,130 | 134,400 |
| 2023/10/30 | 3,110 | 3,110 | 3,060 | 3,095 | 143,600 |
| 2023/10/27 | 3,045 | 3,090 | 3,040 | 3,085 | 111,000 |
| 2023/10/26 | 3,030 | 3,055 | 3,005 | 3,020 | 87,300 |
| 2023/10/25 | 3,075 | 3,080 | 3,040 | 3,040 | 95,300 |
| 2023/10/24 | 3,020 | 3,050 | 2,971 | 3,035 | 120,000 |
| 2023/10/23 | 3,070 | 3,070 | 3,025 | 3,025 | 72,800 |
| 2023/10/20 | 3,040 | 3,090 | 3,040 | 3,070 | 81,600 |
| 2023/10/19 | 3,075 | 3,075 | 3,045 | 3,055 | 61,500 |
| 2023/10/18 | 3,095 | 3,100 | 3,060 | 3,085 | 73,000 |
| 2023/10/17 | 3,095 | 3,105 | 3,055 | 3,080 | 63,200 |
| 2023/10/16 | 3,055 | 3,085 | 3,035 | 3,070 | 83,200 |
| 2023/10/13 | 3,070 | 3,090 | 3,045 | 3,055 | 79,900 |
| 2023/10/12 | 3,080 | 3,105 | 3,065 | 3,100 | 66,600 |
| 2023/10/11 | 3,125 | 3,125 | 3,080 | 3,080 | 93,400 |
| 2023/10/10 | 3,120 | 3,130 | 3,100 | 3,125 | 115,200 |
| 2023/10/06 | 3,045 | 3,095 | 3,020 | 3,055 | 116,400 |
| 2023/10/05 | 2,978 | 3,020 | 2,962 | 3,020 | 133,700 |
| 2023/10/04 | 2,990 | 2,993 | 2,929 | 2,947 | 178,600 |
| 2023/10/03 | 3,135 | 3,135 | 3,035 | 3,035 | 131,300 |
| 2023/10/02 | 3,150 | 3,185 | 3,130 | 3,140 | 98,100 |
| 2023/09/29 | 3,190 | 3,195 | 3,120 | 3,130 | 129,100 |
| 2023/09/28 | 3,190 | 3,230 | 3,165 | 3,180 | 133,500 |
| 2023/09/27 | 3,220 | 3,255 | 3,185 | 3,245 | 200,000 |
| 2023/09/26 | 3,230 | 3,240 | 3,200 | 3,220 | 140,300 |
| 2023/09/25 | 3,255 | 3,255 | 3,215 | 3,230 | 109,400 |
| 2023/09/22 | 3,225 | 3,245 | 3,215 | 3,230 | 110,500 |
| 2023/09/21 | 3,250 | 3,270 | 3,245 | 3,245 | 84,700 |
| 2023/09/20 | 3,290 | 3,290 | 3,245 | 3,255 | 141,800 |
| 2023/09/19 | 3,295 | 3,295 | 3,265 | 3,280 | 128,700 |
| 2023/09/15 | 3,255 | 3,290 | 3,240 | 3,265 | 200,300 |
| 2023/09/14 | 3,220 | 3,250 | 3,220 | 3,245 | 88,200 |
| 2023/09/13 | 3,225 | 3,230 | 3,195 | 3,215 | 121,500 |
| 2023/09/12 | 3,265 | 3,270 | 3,215 | 3,225 | 120,700 |
| 2023/09/11 | 3,300 | 3,300 | 3,220 | 3,235 | 145,900 |
| 2023/09/08 | 3,295 | 3,305 | 3,270 | 3,270 | 160,200 |
| 2023/09/07 | 3,300 | 3,350 | 3,285 | 3,325 | 269,100 |
| 2023/09/06 | 3,270 | 3,295 | 3,250 | 3,290 | 124,500 |
| 2023/09/05 | 3,290 | 3,290 | 3,250 | 3,280 | 98,400 |
| 2023/09/04 | 3,210 | 3,285 | 3,210 | 3,285 | 164,500 |
| 2023/09/01 | 3,165 | 3,210 | 3,165 | 3,210 | 137,000 |
| 2023/08/31 | 3,165 | 3,190 | 3,155 | 3,170 | 107,000 |
| 2023/08/30 | 3,205 | 3,205 | 3,155 | 3,165 | 422,700 |
| 2023/08/29 | 3,205 | 3,210 | 3,180 | 3,195 | 96,800 |
| 2023/08/28 | 3,160 | 3,190 | 3,150 | 3,185 | 108,100 |
| 2023/08/25 | 3,140 | 3,140 | 3,120 | 3,135 | 83,600 |
| 2023/08/24 | 3,130 | 3,160 | 3,130 | 3,150 | 109,000 |
| 2023/08/23 | 3,120 | 3,145 | 3,105 | 3,145 | 78,500 |
| 2023/08/22 | 3,135 | 3,135 | 3,105 | 3,130 | 54,200 |
| 2023/08/21 | 3,140 | 3,145 | 3,110 | 3,110 | 94,600 |
| 2023/08/18 | 3,115 | 3,145 | 3,105 | 3,125 | 300,800 |
| 2023/08/17 | 3,190 | 3,195 | 3,140 | 3,150 | 219,900 |
| 2023/08/16 | 3,220 | 3,235 | 3,195 | 3,200 | 81,000 |
| 2023/08/15 | 3,265 | 3,285 | 3,245 | 3,250 | 51,500 |
| 2023/08/14 | 3,320 | 3,340 | 3,235 | 3,240 | 117,000 |
| 2023/08/10 | 3,280 | 3,320 | 3,225 | 3,310 | 114,900 |
| 2023/08/09 | 3,315 | 3,320 | 3,265 | 3,280 | 107,900 |
| 2023/08/08 | 3,235 | 3,325 | 3,215 | 3,285 | 180,900 |
| 2023/08/07 | 3,200 | 3,235 | 3,190 | 3,225 | 73,600 |
| 2023/08/04 | 3,180 | 3,215 | 3,170 | 3,215 | 70,400 |
| 2023/08/03 | 3,250 | 3,250 | 3,195 | 3,195 | 125,700 |
| 2023/08/02 | 3,295 | 3,320 | 3,265 | 3,265 | 101,800 |
| 2023/08/01 | 3,335 | 3,360 | 3,305 | 3,315 | 92,100 |
| 2023/07/31 | 3,350 | 3,365 | 3,310 | 3,310 | 219,200 |
| 2023/07/28 | 3,270 | 3,305 | 3,245 | 3,280 | 135,600 |
| 2023/07/27 | 3,305 | 3,305 | 3,275 | 3,300 | 54,100 |
| 2023/07/26 | 3,310 | 3,320 | 3,285 | 3,305 | 68,300 |
| 2023/07/25 | 3,310 | 3,310 | 3,270 | 3,305 | 95,600 |
| 2023/07/24 | 3,280 | 3,290 | 3,260 | 3,280 | 48,200 |
| 2023/07/21 | 3,255 | 3,255 | 3,225 | 3,240 | 74,500 |
| 2023/07/20 | 3,240 | 3,250 | 3,220 | 3,225 | 55,100 |
| 2023/07/19 | 3,210 | 3,240 | 3,195 | 3,240 | 73,000 |
| 2023/07/18 | 3,135 | 3,180 | 3,135 | 3,175 | 53,400 |
| 2023/07/14 | 3,125 | 3,140 | 3,085 | 3,135 | 64,700 |
| 2023/07/13 | 3,110 | 3,140 | 3,080 | 3,120 | 60,100 |
| 2023/07/12 | 3,140 | 3,150 | 3,095 | 3,110 | 87,000 |
| 2023/07/11 | 3,150 | 3,170 | 3,130 | 3,145 | 70,800 |
| 2023/07/10 | 3,140 | 3,155 | 3,120 | 3,130 | 98,600 |
| 2023/07/07 | 3,145 | 3,145 | 3,095 | 3,110 | 126,000 |
| 2023/07/06 | 3,220 | 3,225 | 3,155 | 3,175 | 146,700 |
| 2023/07/05 | 3,225 | 3,260 | 3,195 | 3,220 | 64,200 |
| 2023/07/04 | 3,250 | 3,270 | 3,230 | 3,235 | 62,300 |
| 2023/07/03 | 3,255 | 3,285 | 3,240 | 3,260 | 74,500 |
| 2023/06/30 | 3,220 | 3,230 | 3,185 | 3,225 | 96,800 |
| 2023/06/29 | 3,240 | 3,270 | 3,220 | 3,225 | 75,600 |
| 2023/06/28 | 3,205 | 3,230 | 3,185 | 3,225 | 105,400 |
| 2023/06/27 | 3,200 | 3,220 | 3,150 | 3,195 | 73,400 |
| 2023/06/26 | 3,225 | 3,245 | 3,160 | 3,200 | 95,700 |
| 2023/06/23 | 3,360 | 3,360 | 3,225 | 3,255 | 142,800 |
| 2023/06/22 | 3,310 | 3,375 | 3,310 | 3,335 | 112,000 |
| 2023/06/21 | 3,225 | 3,320 | 3,215 | 3,285 | 139,400 |
| 2023/06/20 | 3,190 | 3,225 | 3,180 | 3,225 | 98,200 |
| 2023/06/19 | 3,250 | 3,270 | 3,175 | 3,190 | 146,500 |
| 2023/06/16 | 3,220 | 3,285 | 3,210 | 3,220 | 314,400 |
| 2023/06/15 | 3,215 | 3,270 | 3,205 | 3,235 | 155,000 |
| 2023/06/14 | 3,185 | 3,215 | 3,170 | 3,200 | 134,300 |
| 2023/06/13 | 3,125 | 3,170 | 3,110 | 3,170 | 150,500 |
| 2023/06/12 | 3,110 | 3,120 | 3,085 | 3,095 | 122,900 |
| 2023/06/09 | 3,050 | 3,110 | 3,035 | 3,095 | 193,500 |
| 2023/06/08 | 3,030 | 3,060 | 2,998 | 3,010 | 137,300 |
| 2023/06/07 | 3,100 | 3,125 | 3,020 | 3,025 | 210,300 |
| 2023/06/06 | 2,995 | 3,060 | 2,990 | 3,060 | 136,800 |
| 2023/06/05 | 3,020 | 3,025 | 2,996 | 3,010 | 111,200 |
| 2023/06/02 | 2,956 | 2,983 | 2,927 | 2,983 | 121,000 |
| 2023/06/01 | 2,889 | 2,930 | 2,889 | 2,926 | 108,500 |
| 2023/05/31 | 2,945 | 2,959 | 2,883 | 2,885 | 200,500 |
| 2023/05/30 | 2,980 | 2,991 | 2,938 | 2,953 | 112,700 |
| 2023/05/29 | 2,998 | 3,020 | 2,972 | 2,975 | 134,000 |
| 2023/05/26 | 2,977 | 2,989 | 2,937 | 2,944 | 101,300 |
| 2023/05/25 | 2,951 | 2,993 | 2,950 | 2,989 | 74,300 |
| 2023/05/24 | 2,984 | 3,010 | 2,971 | 2,972 | 75,000 |
| 2023/05/23 | 3,040 | 3,040 | 2,976 | 2,989 | 157,800 |
| 2023/05/22 | 2,990 | 3,030 | 2,986 | 3,030 | 83,100 |
| 2023/05/19 | 3,010 | 3,020 | 2,984 | 2,985 | 83,500 |
| 2023/05/18 | 3,000 | 3,020 | 2,962 | 2,996 | 105,200 |
| 2023/05/17 | 2,955 | 2,986 | 2,946 | 2,979 | 70,100 |
| 2023/05/16 | 2,979 | 2,985 | 2,944 | 2,964 | 97,000 |
| 2023/05/15 | 2,928 | 2,969 | 2,928 | 2,960 | 130,000 |
| 2023/05/12 | 2,910 | 2,928 | 2,879 | 2,917 | 201,800 |
| 2023/05/11 | 2,937 | 2,942 | 2,853 | 2,920 | 220,700 |
| 2023/05/10 | 2,854 | 3,000 | 2,854 | 2,942 | 389,400 |
| 2023/05/09 | 2,790 | 2,827 | 2,777 | 2,826 | 162,200 |
| 2023/05/08 | 2,775 | 2,804 | 2,768 | 2,791 | 129,000 |
| 2023/05/02 | 2,789 | 2,794 | 2,762 | 2,776 | 97,400 |
| 2023/05/01 | 2,788 | 2,794 | 2,773 | 2,787 | 126,600 |
| 2023/04/28 | 2,770 | 2,777 | 2,741 | 2,763 | 152,300 |
| 2023/04/27 | 2,721 | 2,747 | 2,713 | 2,743 | 95,300 |
| 2023/04/26 | 2,720 | 2,732 | 2,709 | 2,731 | 84,400 |
| 2023/04/25 | 2,736 | 2,762 | 2,736 | 2,744 | 116,600 |
| 2023/04/24 | 2,735 | 2,735 | 2,711 | 2,722 | 60,700 |
| 2023/04/21 | 2,722 | 2,746 | 2,711 | 2,725 | 129,800 |
| 2023/04/20 | 2,704 | 2,728 | 2,700 | 2,722 | 85,100 |
| 2023/04/19 | 2,715 | 2,721 | 2,707 | 2,710 | 75,600 |
| 2023/04/18 | 2,720 | 2,732 | 2,706 | 2,725 | 123,500 |
| 2023/04/17 | 2,723 | 2,726 | 2,695 | 2,715 | 100,400 |
| 2023/04/14 | 2,703 | 2,729 | 2,697 | 2,722 | 125,800 |
| 2023/04/13 | 2,698 | 2,709 | 2,688 | 2,701 | 86,900 |
| 2023/04/12 | 2,696 | 2,716 | 2,692 | 2,706 | 106,800 |
| 2023/04/11 | 2,685 | 2,685 | 2,653 | 2,678 | 100,700 |
| 2023/04/10 | 2,683 | 2,683 | 2,646 | 2,661 | 99,600 |
| 2023/04/07 | 2,629 | 2,651 | 2,629 | 2,643 | 82,900 |
| 2023/04/06 | 2,617 | 2,636 | 2,608 | 2,622 | 139,600 |
| 2023/04/05 | 2,687 | 2,687 | 2,621 | 2,637 | 191,600 |
| 2023/04/04 | 2,710 | 2,719 | 2,695 | 2,697 | 165,600 |
| 2023/04/03 | 2,705 | 2,705 | 2,683 | 2,705 | 123,900 |
| 2023/03/31 | 2,673 | 2,696 | 2,655 | 2,687 | 121,500 |
| 2023/03/30 | 2,645 | 2,655 | 2,618 | 2,651 | 169,800 |
| 2023/03/29 | 2,652 | 2,698 | 2,634 | 2,695 | 212,700 |
| 2023/03/28 | 2,668 | 2,676 | 2,628 | 2,644 | 160,200 |
| 2023/03/27 | 2,651 | 2,651 | 2,623 | 2,642 | 101,300 |
| 2023/03/24 | 2,621 | 2,635 | 2,598 | 2,633 | 157,800 |
| 2023/03/23 | 2,610 | 2,636 | 2,592 | 2,635 | 109,300 |
| 2023/03/22 | 2,636 | 2,637 | 2,605 | 2,616 | 140,200 |
| 2023/03/20 | 2,627 | 2,648 | 2,575 | 2,582 | 187,400 |
| 2023/03/17 | 2,677 | 2,681 | 2,619 | 2,644 | 165,900 |
| 2023/03/16 | 2,608 | 2,639 | 2,595 | 2,623 | 189,800 |
| 2023/03/15 | 2,668 | 2,703 | 2,665 | 2,697 | 204,900 |
| 2023/03/14 | 2,656 | 2,657 | 2,596 | 2,618 | 249,400 |
| 2023/03/13 | 2,745 | 2,745 | 2,678 | 2,723 | 212,000 |
| 2023/03/10 | 2,774 | 2,810 | 2,771 | 2,777 | 168,200 |
| 2023/03/09 | 2,800 | 2,829 | 2,796 | 2,816 | 134,500 |
| 2023/03/08 | 2,765 | 2,796 | 2,753 | 2,786 | 181,900 |
| 2023/03/07 | 2,785 | 2,818 | 2,780 | 2,790 | 211,200 |
| 2023/03/06 | 2,753 | 2,775 | 2,750 | 2,775 | 139,200 |
| 2023/03/03 | 2,731 | 2,750 | 2,722 | 2,733 | 157,000 |
| 2023/03/02 | 2,737 | 2,748 | 2,706 | 2,717 | 140,200 |
| 2023/03/01 | 2,685 | 2,715 | 2,682 | 2,711 | 157,600 |
| 2023/02/28 | 2,698 | 2,698 | 2,671 | 2,685 | 147,000 |
| 2023/02/27 | 2,655 | 2,695 | 2,655 | 2,678 | 148,700 |
| 2023/02/24 | 2,632 | 2,659 | 2,632 | 2,633 | 120,000 |
| 2023/02/22 | 2,622 | 2,633 | 2,609 | 2,629 | 150,800 |
| 2023/02/21 | 2,604 | 2,648 | 2,600 | 2,634 | 159,400 |
| 2023/02/20 | 2,585 | 2,618 | 2,577 | 2,610 | 109,000 |
| 2023/02/17 | 2,573 | 2,575 | 2,559 | 2,572 | 85,400 |
| 2023/02/16 | 2,556 | 2,579 | 2,556 | 2,579 | 79,800 |
| 2023/02/15 | 2,580 | 2,580 | 2,546 | 2,553 | 113,100 |
| 2023/02/14 | 2,580 | 2,581 | 2,550 | 2,577 | 111,700 |
| 2023/02/13 | 2,565 | 2,565 | 2,540 | 2,551 | 115,300 |
| 2023/02/10 | 2,541 | 2,593 | 2,534 | 2,570 | 135,800 |
| 2023/02/09 | 2,540 | 2,551 | 2,517 | 2,537 | 158,500 |
| 2023/02/08 | 2,476 | 2,539 | 2,443 | 2,525 | 436,300 |
| 2023/02/07 | 2,468 | 2,475 | 2,455 | 2,458 | 102,800 |
| 2023/02/06 | 2,454 | 2,475 | 2,447 | 2,455 | 123,100 |
| 2023/02/03 | 2,439 | 2,439 | 2,419 | 2,428 | 112,700 |
| 2023/02/02 | 2,490 | 2,495 | 2,435 | 2,436 | 126,800 |
| 2023/02/01 | 2,535 | 2,542 | 2,497 | 2,503 | 82,900 |
| 2023/01/31 | 2,495 | 2,516 | 2,493 | 2,513 | 120,200 |
| 2023/01/30 | 2,494 | 2,500 | 2,482 | 2,487 | 98,000 |
| 2023/01/27 | 2,494 | 2,495 | 2,483 | 2,494 | 54,900 |
| 2023/01/26 | 2,494 | 2,506 | 2,481 | 2,487 | 72,300 |
| 2023/01/25 | 2,482 | 2,491 | 2,471 | 2,479 | 74,600 |
| 2023/01/24 | 2,488 | 2,495 | 2,477 | 2,483 | 83,900 |
| 2023/01/23 | 2,450 | 2,470 | 2,435 | 2,469 | 111,200 |
| 2023/01/20 | 2,409 | 2,428 | 2,409 | 2,421 | 55,200 |
| 2023/01/19 | 2,426 | 2,437 | 2,406 | 2,406 | 65,400 |
| 2023/01/18 | 2,418 | 2,444 | 2,399 | 2,426 | 87,200 |
| 2023/01/17 | 2,385 | 2,408 | 2,383 | 2,405 | 79,000 |
| 2023/01/16 | 2,405 | 2,409 | 2,370 | 2,375 | 120,200 |
| 2023/01/13 | 2,384 | 2,412 | 2,384 | 2,403 | 102,200 |
| 2023/01/12 | 2,399 | 2,404 | 2,391 | 2,391 | 78,000 |
| 2023/01/11 | 2,385 | 2,398 | 2,380 | 2,398 | 63,900 |
| 2023/01/10 | 2,386 | 2,401 | 2,371 | 2,372 | 88,200 |
| 2023/01/06 | 2,362 | 2,380 | 2,354 | 2,369 | 79,800 |
| 2023/01/05 | 2,341 | 2,356 | 2,323 | 2,350 | 163,700 |
| 2023/01/04 | 2,383 | 2,387 | 2,353 | 2,353 | 171,900 |