8098 稲畑産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,200 | 3,235 | 3,190 | 3,230 | 142,200 | 3,230 |
| 2024-04-30 | 3,185 | 3,225 | 3,170 | 3,220 | 271,800 | 3,220 |
| 2024-04-26 | 3,135 | 3,180 | 3,110 | 3,160 | 160,400 | 3,160 |
| 2024-04-25 | 3,185 | 3,185 | 3,135 | 3,140 | 126,600 | 3,140 |
| 2024-04-24 | 3,165 | 3,190 | 3,145 | 3,185 | 167,900 | 3,185 |
| 2024-04-23 | 3,150 | 3,160 | 3,140 | 3,145 | 152,900 | 3,145 |
| 2024-04-22 | 3,140 | 3,155 | 3,125 | 3,135 | 128,700 | 3,135 |
| 2024-04-19 | 3,165 | 3,170 | 3,090 | 3,105 | 277,000 | 3,105 |
| 2024-04-18 | 3,160 | 3,175 | 3,145 | 3,165 | 99,800 | 3,165 |
| 2024-04-17 | 3,165 | 3,185 | 3,130 | 3,160 | 225,000 | 3,160 |
| 2024-04-16 | 3,185 | 3,190 | 3,130 | 3,170 | 272,200 | 3,170 |
| 2024-04-15 | 3,175 | 3,205 | 3,165 | 3,205 | 220,900 | 3,205 |
| 2024-04-12 | 3,175 | 3,185 | 3,145 | 3,170 | 183,900 | 3,170 |
| 2024-04-11 | 3,145 | 3,180 | 3,125 | 3,170 | 161,200 | 3,170 |
| 2024-04-10 | 3,165 | 3,175 | 3,145 | 3,160 | 160,100 | 3,160 |
| 2024-04-09 | 3,165 | 3,180 | 3,150 | 3,175 | 113,100 | 3,175 |
| 2024-04-08 | 3,165 | 3,170 | 3,145 | 3,155 | 107,900 | 3,155 |
| 2024-04-05 | 3,130 | 3,155 | 3,110 | 3,150 | 150,900 | 3,150 |
| 2024-04-04 | 3,170 | 3,170 | 3,145 | 3,155 | 122,500 | 3,155 |
| 2024-04-03 | 3,100 | 3,160 | 3,100 | 3,145 | 202,400 | 3,145 |
| 2024-04-02 | 3,135 | 3,135 | 3,095 | 3,105 | 214,700 | 3,105 |
| 2024-04-01 | 3,160 | 3,175 | 3,120 | 3,125 | 199,800 | 3,125 |
| 2024-03-29 | 3,185 | 3,205 | 3,170 | 3,175 | 115,200 | 3,175 |
| 2024-03-28 | 3,200 | 3,220 | 3,175 | 3,180 | 179,500 | 3,180 |
| 2024-03-27 | 3,265 | 3,310 | 3,260 | 3,265 | 352,900 | 3,265 |
| 2024-03-26 | 3,220 | 3,255 | 3,215 | 3,250 | 147,200 | 3,250 |
| 2024-03-25 | 3,245 | 3,245 | 3,220 | 3,220 | 145,300 | 3,220 |
| 2024-03-22 | 3,260 | 3,265 | 3,235 | 3,255 | 237,700 | 3,255 |
| 2024-03-21 | 3,240 | 3,260 | 3,230 | 3,245 | 241,100 | 3,245 |
| 2024-03-19 | 3,180 | 3,210 | 3,175 | 3,210 | 194,300 | 3,210 |
| 2024-03-18 | 3,195 | 3,195 | 3,170 | 3,175 | 167,200 | 3,175 |
| 2024-03-15 | 3,150 | 3,185 | 3,140 | 3,170 | 241,500 | 3,170 |
| 2024-03-14 | 3,120 | 3,145 | 3,105 | 3,145 | 176,200 | 3,145 |
| 2024-03-13 | 3,150 | 3,160 | 3,110 | 3,115 | 180,900 | 3,115 |
| 2024-03-12 | 3,120 | 3,135 | 3,070 | 3,130 | 362,900 | 3,130 |
| 2024-03-11 | 3,165 | 3,175 | 3,100 | 3,125 | 280,100 | 3,125 |
| 2024-03-08 | 3,165 | 3,205 | 3,150 | 3,195 | 252,900 | 3,195 |
| 2024-03-07 | 3,200 | 3,205 | 3,155 | 3,160 | 209,200 | 3,160 |
| 2024-03-06 | 3,185 | 3,210 | 3,170 | 3,185 | 185,400 | 3,185 |
| 2024-03-05 | 3,165 | 3,200 | 3,140 | 3,190 | 275,700 | 3,190 |
| 2024-03-04 | 3,210 | 3,215 | 3,160 | 3,170 | 233,800 | 3,170 |
| 2024-03-01 | 3,210 | 3,230 | 3,200 | 3,220 | 174,200 | 3,220 |
| 2024-02-29 | 3,235 | 3,240 | 3,185 | 3,195 | 291,400 | 3,195 |
| 2024-02-28 | 3,240 | 3,245 | 3,205 | 3,220 | 203,600 | 3,220 |
| 2024-02-27 | 3,220 | 3,305 | 3,205 | 3,255 | 663,900 | 3,255 |
| 2024-02-26 | 3,185 | 3,235 | 3,185 | 3,200 | 449,200 | 3,200 |
| 2024-02-22 | 3,185 | 3,185 | 3,160 | 3,165 | 235,300 | 3,165 |
| 2024-02-21 | 3,160 | 3,180 | 3,145 | 3,165 | 240,700 | 3,165 |
| 2024-02-20 | 3,200 | 3,200 | 3,150 | 3,160 | 252,800 | 3,160 |
| 2024-02-19 | 3,170 | 3,195 | 3,155 | 3,185 | 368,300 | 3,185 |
| 2024-02-16 | 3,140 | 3,170 | 3,125 | 3,145 | 569,300 | 3,145 |
| 2024-02-15 | 3,105 | 3,120 | 3,070 | 3,095 | 392,000 | 3,095 |
| 2024-02-14 | 3,140 | 3,140 | 3,090 | 3,115 | 310,000 | 3,115 |
| 2024-02-13 | 3,115 | 3,140 | 3,085 | 3,125 | 414,400 | 3,125 |
| 2024-02-09 | 3,135 | 3,155 | 3,090 | 3,095 | 515,200 | 3,095 |
| 2024-02-08 | 3,140 | 3,150 | 3,105 | 3,145 | 475,200 | 3,145 |
| 2024-02-07 | 3,165 | 3,200 | 3,125 | 3,160 | 595,900 | 3,160 |
| 2024-02-06 | 3,150 | 3,180 | 3,150 | 3,165 | 359,200 | 3,165 |
| 2024-02-05 | 3,150 | 3,165 | 3,135 | 3,150 | 469,800 | 3,150 |
| 2024-02-02 | 3,195 | 3,195 | 3,135 | 3,135 | 504,600 | 3,135 |
| 2024-02-01 | 3,210 | 3,220 | 3,180 | 3,185 | 454,600 | 3,185 |
| 2024-01-31 | 3,210 | 3,225 | 3,190 | 3,225 | 328,700 | 3,225 |
| 2024-01-30 | 3,200 | 3,235 | 3,185 | 3,220 | 768,500 | 3,220 |
| 2024-01-29 | 3,155 | 3,185 | 3,150 | 3,185 | 685,300 | 3,185 |
| 2024-01-26 | 3,165 | 3,170 | 3,125 | 3,140 | 517,000 | 3,140 |
| 2024-01-25 | 3,115 | 3,160 | 3,100 | 3,160 | 873,500 | 3,160 |
| 2024-01-24 | 3,115 | 3,115 | 3,085 | 3,105 | 720,600 | 3,105 |
| 2024-01-23 | 3,105 | 3,135 | 3,075 | 3,090 | 1,276,300 | 3,090 |
| 2024-01-22 | 3,090 | 3,095 | 3,060 | 3,090 | 3,773,600 | 3,090 |
| 2024-01-19 | 3,125 | 3,135 | 3,095 | 3,110 | 412,500 | 3,110 |
| 2024-01-18 | 3,115 | 3,135 | 3,095 | 3,120 | 349,500 | 3,120 |
| 2024-01-17 | 3,105 | 3,170 | 3,105 | 3,110 | 775,900 | 3,110 |
| 2024-01-16 | 3,155 | 3,160 | 3,085 | 3,105 | 2,186,900 | 3,105 |
| 2024-01-15 | 3,010 | 3,135 | 3,010 | 3,135 | 3,031,600 | 3,135 |
| 2024-01-12 | 3,060 | 3,080 | 3,010 | 3,010 | 1,282,600 | 3,010 |
| 2024-01-11 | 3,080 | 3,100 | 3,070 | 3,070 | 758,000 | 3,070 |
| 2024-01-10 | 3,055 | 3,090 | 3,055 | 3,070 | 937,900 | 3,070 |
| 2024-01-09 | 3,045 | 3,120 | 3,045 | 3,060 | 2,491,100 | 3,060 |
| 2024-01-05 | 3,220 | 3,255 | 3,210 | 3,255 | 74,900 | 3,255 |
| 2024-01-04 | 3,150 | 3,225 | 3,115 | 3,210 | 108,000 | 3,210 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
