8098 稲畑産業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1997-12-29 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 1997-12-26 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 1997-12-25 | 401 | 410 | 401 | 410 | 14,000 | 410 |
| 1997-12-24 | 403 | 405 | 401 | 401 | 17,000 | 401 |
| 1997-12-22 | 467 | 467 | 439 | 440 | 27,000 | 440 |
| 1997-12-19 | 480 | 480 | 467 | 467 | 13,000 | 467 |
| 1997-12-18 | 499 | 500 | 498 | 500 | 22,000 | 500 |
| 1997-12-17 | 500 | 500 | 500 | 500 | 37,000 | 500 |
| 1997-12-16 | 501 | 510 | 490 | 501 | 8,000 | 501 |
| 1997-12-15 | 510 | 510 | 505 | 508 | 34,000 | 508 |
| 1997-12-12 | 518 | 518 | 510 | 510 | 40,000 | 510 |
| 1997-12-11 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 1997-12-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-12-09 | 515 | 515 | 508 | 508 | 3,000 | 508 |
| 1997-12-05 | 506 | 508 | 505 | 505 | 5,000 | 505 |
| 1997-12-04 | 516 | 516 | 500 | 501 | 33,000 | 501 |
| 1997-12-03 | 536 | 536 | 536 | 536 | 9,000 | 536 |
| 1997-12-02 | 545 | 546 | 545 | 546 | 10,000 | 546 |
| 1997-12-01 | 535 | 545 | 535 | 536 | 19,000 | 536 |
| 1997-11-28 | 531 | 531 | 530 | 530 | 85,000 | 530 |
| 1997-11-27 | 523 | 523 | 520 | 521 | 11,000 | 521 |
| 1997-11-26 | 530 | 530 | 521 | 521 | 35,000 | 521 |
| 1997-11-25 | 471 | 475 | 471 | 475 | 84,000 | 475 |
| 1997-11-21 | 580 | 580 | 570 | 570 | 45,000 | 570 |
| 1997-11-20 | 590 | 590 | 580 | 580 | 11,000 | 580 |
| 1997-11-19 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1997-11-18 | 615 | 615 | 601 | 613 | 18,000 | 613 |
| 1997-11-17 | 589 | 598 | 582 | 595 | 55,000 | 595 |
| 1997-11-14 | 582 | 582 | 582 | 582 | 12,000 | 582 |
| 1997-11-13 | 581 | 590 | 580 | 588 | 65,000 | 588 |
| 1997-11-12 | 600 | 600 | 590 | 590 | 142,000 | 590 |
| 1997-11-11 | 605 | 610 | 605 | 610 | 16,000 | 610 |
| 1997-11-10 | 601 | 605 | 600 | 605 | 7,000 | 605 |
| 1997-11-07 | 611 | 611 | 610 | 610 | 11,000 | 610 |
| 1997-11-06 | 619 | 625 | 611 | 625 | 8,000 | 625 |
| 1997-11-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-11-04 | 640 | 640 | 611 | 611 | 2,000 | 611 |
| 1997-10-31 | 614 | 629 | 614 | 629 | 14,000 | 629 |
| 1997-10-30 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 1997-10-29 | 638 | 638 | 634 | 634 | 5,000 | 634 |
| 1997-10-28 | 611 | 620 | 611 | 620 | 4,000 | 620 |
| 1997-10-27 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1997-10-24 | 611 | 640 | 610 | 640 | 7,000 | 640 |
| 1997-10-23 | 612 | 620 | 610 | 610 | 3,000 | 610 |
| 1997-10-22 | 640 | 640 | 611 | 612 | 8,000 | 612 |
| 1997-10-21 | 621 | 630 | 610 | 630 | 63,000 | 630 |
| 1997-10-20 | 625 | 625 | 620 | 621 | 8,000 | 621 |
| 1997-10-17 | 620 | 630 | 620 | 625 | 30,000 | 625 |
| 1997-10-16 | 609 | 625 | 609 | 625 | 7,000 | 625 |
| 1997-10-15 | 620 | 630 | 620 | 626 | 14,000 | 626 |
| 1997-10-14 | 616 | 624 | 614 | 624 | 191,000 | 624 |
| 1997-10-13 | 624 | 626 | 606 | 606 | 7,000 | 606 |
| 1997-10-09 | 620 | 634 | 619 | 634 | 30,000 | 634 |
| 1997-10-08 | 630 | 634 | 610 | 634 | 33,000 | 634 |
| 1997-10-07 | 635 | 635 | 633 | 634 | 5,000 | 634 |
| 1997-10-06 | 630 | 635 | 630 | 635 | 70,000 | 635 |
| 1997-10-03 | 632 | 632 | 630 | 630 | 6,000 | 630 |
| 1997-10-02 | 641 | 644 | 630 | 637 | 100,000 | 637 |
| 1997-10-01 | 661 | 661 | 630 | 634 | 28,000 | 634 |
| 1997-09-30 | 700 | 700 | 671 | 671 | 95,000 | 671 |
| 1997-09-29 | 715 | 715 | 700 | 701 | 83,000 | 701 |
| 1997-09-26 | 720 | 720 | 720 | 720 | 11,000 | 720 |
| 1997-09-25 | 720 | 729 | 720 | 729 | 6,000 | 729 |
| 1997-09-24 | 721 | 722 | 721 | 722 | 7,000 | 722 |
| 1997-09-22 | 729 | 729 | 721 | 721 | 34,000 | 721 |
| 1997-09-19 | 730 | 730 | 729 | 729 | 3,000 | 729 |
| 1997-09-18 | 721 | 730 | 721 | 730 | 49,000 | 730 |
| 1997-09-17 | 730 | 740 | 723 | 723 | 10,000 | 723 |
| 1997-09-16 | 723 | 723 | 723 | 723 | 6,000 | 723 |
| 1997-09-12 | 744 | 744 | 723 | 723 | 26,000 | 723 |
| 1997-09-11 | 730 | 740 | 721 | 724 | 53,000 | 724 |
| 1997-09-10 | 744 | 745 | 740 | 740 | 12,000 | 740 |
| 1997-09-09 | 740 | 744 | 740 | 744 | 13,000 | 744 |
| 1997-09-08 | 745 | 745 | 744 | 744 | 14,000 | 744 |
| 1997-09-05 | 759 | 759 | 748 | 748 | 21,000 | 748 |
| 1997-09-04 | 764 | 767 | 764 | 767 | 26,000 | 767 |
| 1997-09-03 | 745 | 780 | 745 | 772 | 54,000 | 772 |
| 1997-09-02 | 750 | 752 | 749 | 752 | 25,000 | 752 |
| 1997-09-01 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1997-08-29 | 758 | 758 | 758 | 758 | 8,000 | 758 |
| 1997-08-28 | 765 | 765 | 763 | 763 | 13,000 | 763 |
| 1997-08-27 | 770 | 770 | 765 | 765 | 16,000 | 765 |
| 1997-08-26 | 755 | 770 | 755 | 770 | 23,000 | 770 |
| 1997-08-25 | 746 | 755 | 746 | 755 | 32,000 | 755 |
| 1997-08-22 | 737 | 744 | 737 | 744 | 8,000 | 744 |
| 1997-08-21 | 744 | 747 | 744 | 744 | 39,000 | 744 |
| 1997-08-20 | 765 | 765 | 744 | 744 | 27,000 | 744 |
| 1997-08-19 | 770 | 770 | 746 | 755 | 49,000 | 755 |
| 1997-08-18 | 759 | 764 | 759 | 764 | 32,000 | 764 |
| 1997-08-15 | 746 | 760 | 746 | 760 | 44,000 | 760 |
| 1997-08-14 | 751 | 751 | 743 | 743 | 41,000 | 743 |
| 1997-08-13 | 757 | 757 | 757 | 757 | 5,000 | 757 |
| 1997-08-12 | 776 | 777 | 775 | 777 | 87,000 | 777 |
| 1997-08-11 | 788 | 788 | 775 | 777 | 45,000 | 777 |
| 1997-08-08 | 800 | 800 | 785 | 798 | 56,000 | 798 |
| 1997-08-07 | 800 | 800 | 785 | 791 | 24,000 | 791 |
| 1997-08-06 | 793 | 793 | 780 | 780 | 20,000 | 780 |
| 1997-08-05 | 775 | 785 | 775 | 783 | 9,000 | 783 |
| 1997-08-04 | 803 | 803 | 775 | 775 | 46,000 | 775 |
| 1997-08-01 | 803 | 803 | 798 | 798 | 16,000 | 798 |
| 1997-07-31 | 803 | 803 | 803 | 803 | 9,000 | 803 |
| 1997-07-30 | 805 | 811 | 800 | 800 | 8,000 | 800 |
| 1997-07-29 | 809 | 809 | 803 | 803 | 13,000 | 803 |
| 1997-07-28 | 807 | 815 | 804 | 811 | 62,000 | 811 |
| 1997-07-25 | 811 | 811 | 804 | 807 | 34,000 | 807 |
| 1997-07-24 | 810 | 810 | 809 | 809 | 39,000 | 809 |
| 1997-07-23 | 820 | 820 | 815 | 815 | 52,000 | 815 |
| 1997-07-22 | 820 | 824 | 809 | 824 | 51,000 | 824 |
| 1997-07-18 | 805 | 814 | 802 | 813 | 121,000 | 813 |
| 1997-07-17 | 803 | 806 | 803 | 803 | 10,000 | 803 |
| 1997-07-16 | 800 | 800 | 800 | 800 | 30,000 | 800 |
| 1997-07-15 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 1997-07-14 | 803 | 803 | 787 | 790 | 11,000 | 790 |
| 1997-07-11 | 781 | 784 | 781 | 783 | 7,000 | 783 |
| 1997-07-10 | 781 | 781 | 778 | 781 | 9,000 | 781 |
| 1997-07-09 | 788 | 789 | 781 | 781 | 25,000 | 781 |
| 1997-07-08 | 781 | 790 | 781 | 786 | 114,000 | 786 |
| 1997-07-07 | 783 | 783 | 783 | 783 | 5,000 | 783 |
| 1997-07-04 | 783 | 783 | 783 | 783 | 5,000 | 783 |
| 1997-07-03 | 786 | 786 | 786 | 786 | 5,000 | 786 |
| 1997-07-02 | 792 | 792 | 781 | 782 | 17,000 | 782 |
| 1997-07-01 | 781 | 789 | 781 | 788 | 33,000 | 788 |
| 1997-06-30 | 799 | 799 | 781 | 781 | 9,000 | 781 |
| 1997-06-27 | 794 | 799 | 794 | 799 | 2,000 | 799 |
| 1997-06-26 | 789 | 795 | 781 | 794 | 16,000 | 794 |
| 1997-06-25 | 782 | 789 | 781 | 789 | 15,000 | 789 |
| 1997-06-24 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1997-06-23 | 775 | 777 | 775 | 777 | 9,000 | 777 |
| 1997-06-20 | 804 | 804 | 793 | 794 | 11,000 | 794 |
| 1997-06-19 | 807 | 807 | 784 | 804 | 13,000 | 804 |
| 1997-06-18 | 808 | 808 | 805 | 808 | 29,000 | 808 |
| 1997-06-17 | 811 | 811 | 807 | 808 | 15,000 | 808 |
| 1997-06-16 | 811 | 811 | 808 | 808 | 31,000 | 808 |
| 1997-06-13 | 815 | 815 | 808 | 808 | 41,000 | 808 |
| 1997-06-12 | 802 | 808 | 802 | 807 | 38,000 | 807 |
| 1997-06-11 | 808 | 808 | 800 | 800 | 16,000 | 800 |
| 1997-06-10 | 815 | 815 | 800 | 800 | 68,000 | 800 |
| 1997-06-09 | 818 | 818 | 800 | 817 | 25,000 | 817 |
| 1997-06-06 | 817 | 820 | 813 | 813 | 109,000 | 813 |
| 1997-06-05 | 819 | 820 | 815 | 817 | 48,000 | 817 |
| 1997-06-04 | 810 | 815 | 803 | 809 | 60,000 | 809 |
| 1997-06-03 | 810 | 810 | 799 | 800 | 86,000 | 800 |
| 1997-06-02 | 788 | 805 | 787 | 805 | 18,000 | 805 |
| 1997-05-30 | 788 | 789 | 780 | 785 | 21,000 | 785 |
| 1997-05-29 | 789 | 789 | 782 | 786 | 124,000 | 786 |
| 1997-05-28 | 775 | 783 | 775 | 783 | 72,000 | 783 |
| 1997-05-27 | 780 | 780 | 775 | 779 | 24,000 | 779 |
| 1997-05-26 | 768 | 773 | 768 | 773 | 19,000 | 773 |
| 1997-05-23 | 780 | 780 | 775 | 775 | 75,000 | 775 |
| 1997-05-22 | 780 | 780 | 775 | 775 | 34,000 | 775 |
| 1997-05-21 | 797 | 797 | 780 | 780 | 16,000 | 780 |
| 1997-05-20 | 795 | 795 | 777 | 777 | 6,000 | 777 |
| 1997-05-19 | 797 | 797 | 777 | 777 | 22,000 | 777 |
| 1997-05-16 | 800 | 805 | 797 | 797 | 59,000 | 797 |
| 1997-05-15 | 776 | 790 | 775 | 785 | 40,000 | 785 |
| 1997-05-14 | 783 | 785 | 775 | 775 | 13,000 | 775 |
| 1997-05-13 | 770 | 780 | 770 | 780 | 23,000 | 780 |
| 1997-05-12 | 781 | 782 | 777 | 780 | 49,000 | 780 |
| 1997-05-09 | 780 | 780 | 775 | 780 | 90,000 | 780 |
| 1997-05-08 | 775 | 778 | 766 | 769 | 23,000 | 769 |
| 1997-05-07 | 787 | 790 | 775 | 775 | 95,000 | 775 |
| 1997-05-06 | 790 | 790 | 770 | 787 | 71,000 | 787 |
| 1997-05-02 | 780 | 780 | 765 | 765 | 30,000 | 765 |
| 1997-05-01 | 770 | 780 | 770 | 775 | 24,000 | 775 |
| 1997-04-30 | 758 | 769 | 750 | 768 | 42,000 | 768 |
| 1997-04-28 | 757 | 758 | 749 | 749 | 78,000 | 749 |
| 1997-04-25 | 756 | 758 | 756 | 757 | 46,000 | 757 |
| 1997-04-24 | 756 | 756 | 752 | 755 | 7,000 | 755 |
| 1997-04-23 | 751 | 755 | 751 | 751 | 86,000 | 751 |
| 1997-04-22 | 751 | 758 | 751 | 751 | 30,000 | 751 |
| 1997-04-21 | 751 | 752 | 751 | 751 | 66,000 | 751 |
| 1997-04-18 | 750 | 751 | 747 | 751 | 83,000 | 751 |
| 1997-04-17 | 730 | 745 | 730 | 745 | 26,000 | 745 |
| 1997-04-16 | 731 | 733 | 731 | 731 | 108,000 | 731 |
| 1997-04-15 | 725 | 730 | 710 | 730 | 32,000 | 730 |
| 1997-04-14 | 738 | 738 | 725 | 725 | 6,000 | 725 |
| 1997-04-11 | 739 | 739 | 726 | 739 | 5,000 | 739 |
| 1997-04-10 | 741 | 741 | 740 | 740 | 6,000 | 740 |
| 1997-04-09 | 740 | 740 | 735 | 735 | 28,000 | 735 |
| 1997-04-08 | 740 | 741 | 740 | 740 | 6,000 | 740 |
| 1997-04-07 | 740 | 749 | 740 | 740 | 21,000 | 740 |
| 1997-04-04 | 741 | 741 | 740 | 740 | 12,000 | 740 |
| 1997-04-03 | 740 | 741 | 740 | 741 | 4,000 | 741 |
| 1997-04-02 | 741 | 744 | 740 | 744 | 7,000 | 744 |
| 1997-04-01 | 740 | 740 | 725 | 726 | 9,000 | 726 |
| 1997-03-31 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-03-28 | 740 | 740 | 730 | 730 | 11,000 | 730 |
| 1997-03-27 | 740 | 740 | 740 | 740 | 14,000 | 740 |
| 1997-03-26 | 741 | 750 | 741 | 750 | 8,000 | 750 |
| 1997-03-25 | 741 | 750 | 740 | 740 | 13,000 | 740 |
| 1997-03-24 | 750 | 750 | 740 | 740 | 8,000 | 740 |
| 1997-03-21 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-03-19 | 756 | 756 | 740 | 740 | 13,000 | 740 |
| 1997-03-18 | 759 | 760 | 740 | 750 | 21,000 | 750 |
| 1997-03-17 | 755 | 755 | 754 | 754 | 6,000 | 754 |
| 1997-03-14 | 740 | 740 | 739 | 739 | 20,000 | 739 |
| 1997-03-13 | 755 | 755 | 752 | 752 | 23,000 | 752 |
| 1997-03-12 | 741 | 751 | 740 | 750 | 5,000 | 750 |
| 1997-03-11 | 769 | 769 | 740 | 740 | 8,000 | 740 |
| 1997-03-10 | 751 | 760 | 751 | 755 | 18,000 | 755 |
| 1997-03-07 | 750 | 750 | 745 | 750 | 32,000 | 750 |
| 1997-03-06 | 730 | 750 | 730 | 750 | 12,000 | 750 |
| 1997-03-05 | 742 | 745 | 720 | 720 | 45,000 | 720 |
| 1997-03-04 | 760 | 760 | 746 | 746 | 23,000 | 746 |
| 1997-03-03 | 750 | 750 | 750 | 750 | 14,000 | 750 |
| 1997-02-28 | 750 | 760 | 750 | 760 | 41,000 | 760 |
| 1997-02-27 | 741 | 750 | 741 | 750 | 15,000 | 750 |
| 1997-02-26 | 748 | 748 | 740 | 740 | 19,000 | 740 |
| 1997-02-25 | 722 | 731 | 720 | 721 | 4,000 | 721 |
| 1997-02-24 | 737 | 750 | 720 | 720 | 7,000 | 720 |
| 1997-02-21 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-02-20 | 725 | 750 | 725 | 750 | 15,000 | 750 |
| 1997-02-19 | 725 | 725 | 725 | 725 | 15,000 | 725 |
| 1997-02-18 | 720 | 725 | 720 | 725 | 69,000 | 725 |
| 1997-02-17 | 720 | 720 | 720 | 720 | 24,000 | 720 |
| 1997-02-14 | 720 | 720 | 716 | 720 | 16,000 | 720 |
| 1997-02-13 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 1997-02-12 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 1997-02-10 | 700 | 720 | 696 | 720 | 4,000 | 720 |
| 1997-02-07 | 715 | 721 | 714 | 714 | 7,000 | 714 |
| 1997-02-06 | 702 | 703 | 695 | 695 | 37,000 | 695 |
| 1997-02-05 | 702 | 705 | 702 | 703 | 35,000 | 703 |
| 1997-02-04 | 720 | 720 | 706 | 706 | 13,000 | 706 |
| 1997-02-03 | 721 | 721 | 720 | 720 | 8,000 | 720 |
| 1997-01-31 | 700 | 709 | 700 | 701 | 53,000 | 701 |
| 1997-01-30 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1997-01-29 | 737 | 737 | 715 | 715 | 15,000 | 715 |
| 1997-01-28 | 741 | 741 | 736 | 740 | 17,000 | 740 |
| 1997-01-27 | 718 | 741 | 718 | 741 | 16,000 | 741 |
| 1997-01-24 | 710 | 720 | 710 | 718 | 18,000 | 718 |
| 1997-01-23 | 710 | 710 | 700 | 710 | 33,000 | 710 |
| 1997-01-22 | 702 | 712 | 700 | 700 | 59,000 | 700 |
| 1997-01-21 | 701 | 710 | 701 | 702 | 17,000 | 702 |
| 1997-01-20 | 726 | 727 | 710 | 721 | 58,000 | 721 |
| 1997-01-17 | 725 | 730 | 721 | 721 | 54,000 | 721 |
| 1997-01-16 | 723 | 725 | 720 | 720 | 15,000 | 720 |
| 1997-01-14 | 710 | 724 | 710 | 724 | 39,000 | 724 |
| 1997-01-13 | 708 | 719 | 704 | 719 | 38,000 | 719 |
| 1997-01-10 | 710 | 710 | 710 | 710 | 45,000 | 710 |
| 1997-01-09 | 712 | 713 | 711 | 712 | 20,000 | 712 |
| 1997-01-08 | 724 | 724 | 715 | 715 | 38,000 | 715 |
| 1997-01-07 | 727 | 727 | 727 | 727 | 2,000 | 727 |
| 1997-01-06 | 716 | 723 | 716 | 723 | 21,000 | 723 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
