8098 稲畑産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,070 | 1,080 | 1,060 | 1,060 | 42,000 | 1,060 |
| 1992-12-29 | 1,060 | 1,080 | 1,060 | 1,070 | 41,000 | 1,070 |
| 1992-12-28 | 1,080 | 1,080 | 1,050 | 1,070 | 32,000 | 1,070 |
| 1992-12-25 | 1,100 | 1,100 | 1,080 | 1,080 | 40,000 | 1,080 |
| 1992-12-24 | 1,100 | 1,110 | 1,080 | 1,100 | 43,000 | 1,100 |
| 1992-12-22 | 1,100 | 1,110 | 1,060 | 1,090 | 147,000 | 1,090 |
| 1992-12-21 | 1,140 | 1,150 | 1,130 | 1,130 | 74,000 | 1,130 |
| 1992-12-18 | 1,120 | 1,150 | 1,120 | 1,140 | 129,000 | 1,140 |
| 1992-12-17 | 1,140 | 1,150 | 1,120 | 1,140 | 141,000 | 1,140 |
| 1992-12-16 | 1,080 | 1,150 | 1,080 | 1,150 | 444,000 | 1,150 |
| 1992-12-15 | 1,070 | 1,070 | 1,040 | 1,060 | 94,000 | 1,060 |
| 1992-12-14 | 1,050 | 1,060 | 1,050 | 1,060 | 199,000 | 1,060 |
| 1992-12-11 | 1,100 | 1,100 | 1,070 | 1,070 | 70,000 | 1,070 |
| 1992-12-10 | 1,080 | 1,100 | 1,080 | 1,080 | 97,000 | 1,080 |
| 1992-12-09 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 | 1,080 |
| 1992-12-08 | 1,080 | 1,100 | 1,060 | 1,100 | 60,000 | 1,100 |
| 1992-12-07 | 1,100 | 1,100 | 1,060 | 1,060 | 27,000 | 1,060 |
| 1992-12-04 | 1,140 | 1,150 | 1,110 | 1,110 | 60,000 | 1,110 |
| 1992-12-03 | 1,140 | 1,160 | 1,130 | 1,130 | 216,000 | 1,130 |
| 1992-12-02 | 1,140 | 1,170 | 1,130 | 1,160 | 161,000 | 1,160 |
| 1992-12-01 | 1,130 | 1,180 | 1,130 | 1,150 | 465,000 | 1,150 |
| 1992-11-30 | 1,100 | 1,130 | 1,090 | 1,130 | 61,000 | 1,130 |
| 1992-11-27 | 1,080 | 1,100 | 1,080 | 1,080 | 102,000 | 1,080 |
| 1992-11-26 | 1,060 | 1,070 | 1,050 | 1,060 | 164,000 | 1,060 |
| 1992-11-25 | 1,080 | 1,100 | 1,070 | 1,070 | 74,000 | 1,070 |
| 1992-11-24 | 1,140 | 1,140 | 1,090 | 1,100 | 83,000 | 1,100 |
| 1992-11-20 | 1,090 | 1,140 | 1,090 | 1,100 | 210,000 | 1,100 |
| 1992-11-19 | 1,140 | 1,140 | 1,100 | 1,120 | 193,000 | 1,120 |
| 1992-11-18 | 1,080 | 1,150 | 1,080 | 1,120 | 344,000 | 1,120 |
| 1992-11-17 | 1,110 | 1,110 | 1,080 | 1,080 | 88,000 | 1,080 |
| 1992-11-16 | 1,080 | 1,120 | 1,080 | 1,100 | 86,000 | 1,100 |
| 1992-11-13 | 1,140 | 1,140 | 1,080 | 1,100 | 297,000 | 1,100 |
| 1992-11-12 | 1,050 | 1,120 | 1,010 | 1,120 | 497,000 | 1,120 |
| 1992-11-11 | 1,130 | 1,140 | 1,030 | 1,030 | 506,000 | 1,030 |
| 1992-11-10 | 1,130 | 1,150 | 1,090 | 1,120 | 395,000 | 1,120 |
| 1992-11-09 | 1,170 | 1,170 | 1,120 | 1,150 | 318,000 | 1,150 |
| 1992-11-06 | 1,190 | 1,220 | 1,150 | 1,210 | 565,000 | 1,210 |
| 1992-11-05 | 1,240 | 1,260 | 1,230 | 1,230 | 283,000 | 1,230 |
| 1992-11-04 | 1,250 | 1,270 | 1,240 | 1,250 | 355,000 | 1,250 |
| 1992-11-02 | 1,260 | 1,280 | 1,240 | 1,270 | 785,000 | 1,270 |
| 1992-10-30 | 1,260 | 1,270 | 1,220 | 1,220 | 788,000 | 1,220 |
| 1992-10-29 | 1,330 | 1,340 | 1,290 | 1,300 | 986,000 | 1,300 |
| 1992-10-28 | 1,300 | 1,360 | 1,270 | 1,340 | 2,617,000 | 1,340 |
| 1992-10-27 | 1,270 | 1,290 | 1,230 | 1,290 | 798,000 | 1,290 |
| 1992-10-26 | 1,280 | 1,290 | 1,210 | 1,270 | 1,604,000 | 1,270 |
| 1992-10-23 | 1,370 | 1,410 | 1,310 | 1,320 | 4,675,000 | 1,320 |
| 1992-10-22 | 1,180 | 1,370 | 1,170 | 1,370 | 5,235,000 | 1,370 |
| 1992-10-21 | 1,150 | 1,180 | 1,140 | 1,170 | 1,517,000 | 1,170 |
| 1992-10-20 | 1,060 | 1,140 | 1,060 | 1,120 | 851,000 | 1,120 |
| 1992-10-19 | 1,080 | 1,110 | 1,060 | 1,070 | 919,000 | 1,070 |
| 1992-10-16 | 1,140 | 1,160 | 1,120 | 1,140 | 1,463,000 | 1,140 |
| 1992-10-15 | 1,140 | 1,170 | 1,120 | 1,160 | 3,010,000 | 1,160 |
| 1992-10-14 | 1,090 | 1,150 | 1,080 | 1,140 | 5,491,000 | 1,140 |
| 1992-10-13 | 1,080 | 1,110 | 1,060 | 1,090 | 4,311,000 | 1,090 |
| 1992-10-12 | 1,030 | 1,050 | 1,020 | 1,040 | 590,000 | 1,040 |
| 1992-10-09 | 1,050 | 1,060 | 1,020 | 1,050 | 1,795,000 | 1,050 |
| 1992-10-08 | 991 | 1,040 | 991 | 1,040 | 995,000 | 1,040 |
| 1992-10-07 | 1,020 | 1,030 | 990 | 1,000 | 962,000 | 1,000 |
| 1992-10-06 | 969 | 1,020 | 960 | 1,010 | 1,111,000 | 1,010 |
| 1992-10-05 | 964 | 979 | 953 | 979 | 685,000 | 979 |
| 1992-10-02 | 1,000 | 1,010 | 971 | 984 | 654,000 | 984 |
| 1992-10-01 | 1,060 | 1,070 | 995 | 998 | 1,540,000 | 998 |
| 1992-09-30 | 1,050 | 1,070 | 1,030 | 1,060 | 3,358,000 | 1,060 |
| 1992-09-29 | 1,020 | 1,030 | 999 | 1,010 | 804,000 | 1,010 |
| 1992-09-28 | 980 | 1,050 | 971 | 1,010 | 1,113,000 | 1,010 |
| 1992-09-25 | 1,000 | 1,030 | 988 | 990 | 2,669,000 | 990 |
| 1992-09-24 | 870 | 980 | 870 | 980 | 821,000 | 980 |
| 1992-09-22 | 869 | 890 | 869 | 880 | 277,000 | 880 |
| 1992-09-21 | 900 | 900 | 874 | 890 | 350,000 | 890 |
| 1992-09-18 | 925 | 964 | 900 | 910 | 1,037,000 | 910 |
| 1992-09-17 | 835 | 935 | 820 | 935 | 837,000 | 935 |
| 1992-09-16 | 835 | 840 | 818 | 835 | 193,000 | 835 |
| 1992-09-14 | 825 | 845 | 825 | 835 | 152,000 | 835 |
| 1992-09-11 | 849 | 850 | 835 | 835 | 157,000 | 835 |
| 1992-09-10 | 850 | 880 | 845 | 850 | 762,000 | 850 |
| 1992-09-09 | 775 | 850 | 769 | 840 | 503,000 | 840 |
| 1992-09-08 | 770 | 795 | 750 | 788 | 146,000 | 788 |
| 1992-09-07 | 756 | 775 | 756 | 771 | 117,000 | 771 |
| 1992-09-04 | 795 | 815 | 785 | 785 | 544,000 | 785 |
| 1992-09-03 | 748 | 785 | 748 | 776 | 689,000 | 776 |
| 1992-09-02 | 690 | 738 | 690 | 738 | 137,000 | 738 |
| 1992-09-01 | 691 | 718 | 691 | 700 | 173,000 | 700 |
| 1992-08-31 | 717 | 717 | 680 | 686 | 84,000 | 686 |
| 1992-08-28 | 679 | 720 | 675 | 715 | 281,000 | 715 |
| 1992-08-27 | 677 | 715 | 677 | 680 | 354,000 | 680 |
| 1992-08-26 | 665 | 680 | 660 | 675 | 116,000 | 675 |
| 1992-08-25 | 679 | 680 | 669 | 680 | 66,000 | 680 |
| 1992-08-24 | 651 | 701 | 650 | 690 | 356,000 | 690 |
| 1992-08-20 | 580 | 590 | 576 | 580 | 25,000 | 580 |
| 1992-08-19 | 550 | 570 | 550 | 570 | 41,000 | 570 |
| 1992-08-18 | 535 | 550 | 530 | 550 | 80,000 | 550 |
| 1992-08-17 | 525 | 530 | 525 | 530 | 23,000 | 530 |
| 1992-08-14 | 508 | 515 | 503 | 515 | 33,000 | 515 |
| 1992-08-13 | 495 | 499 | 490 | 499 | 21,000 | 499 |
| 1992-08-12 | 515 | 515 | 495 | 495 | 30,000 | 495 |
| 1992-08-11 | 529 | 529 | 525 | 525 | 49,000 | 525 |
| 1992-08-10 | 549 | 549 | 520 | 525 | 62,000 | 525 |
| 1992-08-07 | 540 | 551 | 530 | 551 | 53,000 | 551 |
| 1992-08-06 | 540 | 550 | 540 | 550 | 19,000 | 550 |
| 1992-08-05 | 530 | 530 | 530 | 530 | 27,000 | 530 |
| 1992-08-04 | 531 | 541 | 530 | 540 | 21,000 | 540 |
| 1992-08-03 | 535 | 535 | 531 | 531 | 5,000 | 531 |
| 1992-07-31 | 520 | 540 | 520 | 535 | 24,000 | 535 |
| 1992-07-30 | 521 | 521 | 510 | 520 | 39,000 | 520 |
| 1992-07-29 | 532 | 542 | 510 | 511 | 37,000 | 511 |
| 1992-07-28 | 550 | 550 | 531 | 531 | 11,000 | 531 |
| 1992-07-27 | 581 | 581 | 550 | 550 | 51,000 | 550 |
| 1992-07-24 | 561 | 565 | 561 | 561 | 30,000 | 561 |
| 1992-07-23 | 551 | 580 | 551 | 561 | 101,000 | 561 |
| 1992-07-22 | 610 | 610 | 555 | 560 | 77,000 | 560 |
| 1992-07-21 | 591 | 610 | 591 | 600 | 76,000 | 600 |
| 1992-07-20 | 620 | 620 | 601 | 601 | 158,000 | 601 |
| 1992-07-17 | 641 | 644 | 623 | 626 | 65,000 | 626 |
| 1992-07-16 | 636 | 660 | 636 | 636 | 108,000 | 636 |
| 1992-07-15 | 624 | 635 | 618 | 626 | 162,000 | 626 |
| 1992-07-14 | 635 | 649 | 606 | 614 | 200,000 | 614 |
| 1992-07-13 | 645 | 665 | 637 | 645 | 221,000 | 645 |
| 1992-07-10 | 672 | 690 | 650 | 670 | 486,000 | 670 |
| 1992-07-09 | 690 | 705 | 660 | 670 | 1,497,000 | 670 |
| 1992-07-08 | 550 | 640 | 550 | 640 | 300,000 | 640 |
| 1992-07-07 | 560 | 560 | 540 | 540 | 20,000 | 540 |
| 1992-07-06 | 550 | 569 | 550 | 565 | 46,000 | 565 |
| 1992-07-03 | 542 | 555 | 540 | 550 | 30,000 | 550 |
| 1992-07-02 | 518 | 522 | 515 | 522 | 12,000 | 522 |
| 1992-07-01 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1992-06-30 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 1992-06-29 | 520 | 520 | 512 | 512 | 5,000 | 512 |
| 1992-06-26 | 510 | 521 | 500 | 512 | 17,000 | 512 |
| 1992-06-25 | 495 | 500 | 490 | 500 | 11,000 | 500 |
| 1992-06-24 | 501 | 501 | 490 | 490 | 11,000 | 490 |
| 1992-06-23 | 491 | 499 | 491 | 499 | 5,000 | 499 |
| 1992-06-22 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-06-19 | 500 | 502 | 490 | 490 | 43,000 | 490 |
| 1992-06-18 | 498 | 500 | 494 | 500 | 14,000 | 500 |
| 1992-06-17 | 500 | 500 | 500 | 500 | 24,000 | 500 |
| 1992-06-16 | 547 | 547 | 547 | 547 | 21,000 | 547 |
| 1992-06-15 | 546 | 546 | 530 | 530 | 20,000 | 530 |
| 1992-06-12 | 545 | 550 | 545 | 546 | 26,000 | 546 |
| 1992-06-11 | 540 | 540 | 536 | 536 | 5,000 | 536 |
| 1992-06-10 | 551 | 561 | 546 | 546 | 27,000 | 546 |
| 1992-06-09 | 540 | 551 | 540 | 551 | 13,000 | 551 |
| 1992-06-08 | 541 | 541 | 535 | 535 | 4,000 | 535 |
| 1992-06-05 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1992-06-04 | 560 | 560 | 551 | 551 | 26,000 | 551 |
| 1992-06-03 | 546 | 560 | 546 | 560 | 99,000 | 560 |
| 1992-06-02 | 555 | 555 | 546 | 546 | 9,000 | 546 |
| 1992-06-01 | 567 | 567 | 556 | 558 | 31,000 | 558 |
| 1992-05-29 | 557 | 570 | 557 | 570 | 24,000 | 570 |
| 1992-05-28 | 549 | 570 | 545 | 570 | 9,000 | 570 |
| 1992-05-27 | 585 | 589 | 535 | 540 | 19,000 | 540 |
| 1992-05-26 | 566 | 575 | 566 | 575 | 11,000 | 575 |
| 1992-05-25 | 566 | 575 | 565 | 575 | 13,000 | 575 |
| 1992-05-22 | 570 | 570 | 565 | 565 | 6,000 | 565 |
| 1992-05-21 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1992-05-20 | 584 | 594 | 580 | 580 | 11,000 | 580 |
| 1992-05-19 | 567 | 580 | 567 | 580 | 16,000 | 580 |
| 1992-05-18 | 568 | 570 | 568 | 570 | 6,000 | 570 |
| 1992-05-15 | 580 | 580 | 578 | 578 | 17,000 | 578 |
| 1992-05-14 | 595 | 599 | 595 | 595 | 18,000 | 595 |
| 1992-05-13 | 575 | 590 | 570 | 590 | 14,000 | 590 |
| 1992-05-12 | 564 | 587 | 564 | 577 | 21,000 | 577 |
| 1992-05-11 | 560 | 562 | 559 | 561 | 14,000 | 561 |
| 1992-05-08 | 569 | 569 | 542 | 542 | 9,000 | 542 |
| 1992-05-07 | 530 | 540 | 528 | 539 | 17,000 | 539 |
| 1992-05-06 | 510 | 530 | 510 | 530 | 3,000 | 530 |
| 1992-05-01 | 506 | 510 | 506 | 510 | 5,000 | 510 |
| 1992-04-30 | 506 | 506 | 506 | 506 | 7,000 | 506 |
| 1992-04-28 | 501 | 502 | 501 | 502 | 8,000 | 502 |
| 1992-04-27 | 501 | 501 | 500 | 500 | 8,000 | 500 |
| 1992-04-24 | 500 | 500 | 495 | 500 | 6,000 | 500 |
| 1992-04-23 | 490 | 490 | 487 | 490 | 7,000 | 490 |
| 1992-04-22 | 494 | 495 | 491 | 495 | 5,000 | 495 |
| 1992-04-21 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 1992-04-20 | 520 | 520 | 501 | 501 | 2,000 | 501 |
| 1992-04-17 | 531 | 531 | 520 | 520 | 4,000 | 520 |
| 1992-04-16 | 516 | 541 | 516 | 541 | 7,000 | 541 |
| 1992-04-15 | 496 | 515 | 496 | 515 | 12,000 | 515 |
| 1992-04-14 | 499 | 499 | 490 | 495 | 5,000 | 495 |
| 1992-04-13 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1992-04-10 | 495 | 510 | 495 | 510 | 14,000 | 510 |
| 1992-04-09 | 495 | 496 | 495 | 495 | 33,000 | 495 |
| 1992-04-07 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1992-04-06 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1992-04-03 | 555 | 555 | 545 | 545 | 23,000 | 545 |
| 1992-04-02 | 571 | 571 | 568 | 568 | 3,000 | 568 |
| 1992-04-01 | 595 | 595 | 581 | 581 | 9,000 | 581 |
| 1992-03-31 | 594 | 600 | 587 | 600 | 12,000 | 600 |
| 1992-03-30 | 599 | 599 | 595 | 595 | 15,000 | 595 |
| 1992-03-27 | 600 | 600 | 599 | 599 | 7,000 | 599 |
| 1992-03-26 | 600 | 600 | 600 | 600 | 23,000 | 600 |
| 1992-03-25 | 600 | 600 | 597 | 597 | 20,000 | 597 |
| 1992-03-24 | 596 | 617 | 596 | 600 | 15,000 | 600 |
| 1992-03-23 | 591 | 595 | 591 | 594 | 1,215,000 | 594 |
| 1992-03-19 | 580 | 591 | 580 | 591 | 11,000 | 591 |
| 1992-03-18 | 585 | 585 | 580 | 580 | 8,000 | 580 |
| 1992-03-17 | 608 | 608 | 592 | 592 | 14,000 | 592 |
| 1992-03-16 | 629 | 629 | 610 | 610 | 4,000 | 610 |
| 1992-03-13 | 640 | 650 | 630 | 630 | 13,000 | 630 |
| 1992-03-12 | 640 | 641 | 640 | 641 | 3,000 | 641 |
| 1992-03-11 | 640 | 644 | 640 | 640 | 7,000 | 640 |
| 1992-03-10 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1992-03-09 | 670 | 670 | 656 | 656 | 16,000 | 656 |
| 1992-03-06 | 675 | 680 | 670 | 670 | 10,000 | 670 |
| 1992-03-05 | 670 | 675 | 670 | 675 | 6,000 | 675 |
| 1992-03-04 | 681 | 681 | 670 | 670 | 17,000 | 670 |
| 1992-03-03 | 710 | 720 | 701 | 701 | 42,000 | 701 |
| 1992-03-02 | 670 | 690 | 670 | 690 | 15,000 | 690 |
| 1992-02-28 | 668 | 670 | 668 | 670 | 6,000 | 670 |
| 1992-02-27 | 680 | 680 | 670 | 670 | 10,000 | 670 |
| 1992-02-26 | 690 | 690 | 665 | 680 | 20,000 | 680 |
| 1992-02-25 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1992-02-24 | 677 | 680 | 677 | 680 | 18,000 | 680 |
| 1992-02-21 | 666 | 680 | 666 | 680 | 8,000 | 680 |
| 1992-02-20 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1992-02-19 | 660 | 666 | 655 | 660 | 13,000 | 660 |
| 1992-02-18 | 670 | 670 | 670 | 670 | 15,000 | 670 |
| 1992-02-17 | 665 | 665 | 655 | 655 | 8,000 | 655 |
| 1992-02-14 | 650 | 655 | 649 | 655 | 5,000 | 655 |
| 1992-02-13 | 660 | 660 | 649 | 650 | 8,000 | 650 |
| 1992-02-12 | 678 | 678 | 670 | 670 | 5,000 | 670 |
| 1992-02-10 | 677 | 679 | 677 | 678 | 8,000 | 678 |
| 1992-02-07 | 677 | 677 | 677 | 677 | 6,000 | 677 |
| 1992-02-06 | 709 | 709 | 677 | 677 | 24,000 | 677 |
| 1992-02-05 | 670 | 711 | 664 | 711 | 87,000 | 711 |
| 1992-02-04 | 640 | 670 | 640 | 670 | 16,000 | 670 |
| 1992-02-03 | 629 | 629 | 625 | 625 | 6,000 | 625 |
| 1992-01-31 | 604 | 624 | 604 | 624 | 12,000 | 624 |
| 1992-01-30 | 602 | 605 | 602 | 604 | 6,000 | 604 |
| 1992-01-29 | 605 | 605 | 602 | 602 | 4,000 | 602 |
| 1992-01-28 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1992-01-27 | 601 | 619 | 601 | 602 | 5,000 | 602 |
| 1992-01-24 | 616 | 617 | 609 | 609 | 24,000 | 609 |
| 1992-01-23 | 621 | 623 | 615 | 615 | 6,000 | 615 |
| 1992-01-22 | 615 | 622 | 615 | 620 | 9,000 | 620 |
| 1992-01-21 | 620 | 620 | 615 | 620 | 5,000 | 620 |
| 1992-01-20 | 620 | 620 | 620 | 620 | 16,000 | 620 |
| 1992-01-17 | 621 | 621 | 620 | 620 | 5,000 | 620 |
| 1992-01-16 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1992-01-14 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-01-10 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1992-01-09 | 660 | 660 | 640 | 650 | 16,000 | 650 |
| 1992-01-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1992-01-07 | 680 | 680 | 660 | 660 | 6,000 | 660 |
| 1992-01-06 | 680 | 681 | 680 | 681 | 10,000 | 681 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
