8098 稲畑産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	911	912	903	906	51,000	906
2004-12-29	891	908	891	899	78,000	899
2004-12-28	900	905	899	899	64,000	899
2004-12-27	906	910	896	903	82,000	903
2004-12-24	893	907	892	905	158,000	905
2004-12-22	898	898	888	891	122,000	891
2004-12-21	885	895	885	892	66,000	892
2004-12-20	890	890	880	888	84,000	888
2004-12-17	865	887	865	883	115,000	883
2004-12-16	870	875	870	873	36,000	873
2004-12-15	869	883	867	873	60,000	873
2004-12-14	872	875	860	869	163,000	869
2004-12-13	877	881	870	871	74,000	871
2004-12-10	869	892	869	878	212,000	878
2004-12-09	885	885	877	879	101,000	879
2004-12-08	890	893	881	890	149,000	890
2004-12-07	894	905	887	894	282,000	894
2004-12-06	920	923	904	904	276,000	904
2004-12-03	921	960	921	929	773,000	929
2004-12-02	908	918	902	914	254,000	914
2004-12-01	895	910	891	905	281,000	905
2004-11-30	909	916	890	900	369,000	900
2004-11-29	870	940	855	926	1,654,000	926
2004-11-26	880	880	870	880	585,000	880
2004-11-25	780	783	777	780	25,000	780
2004-11-24	786	798	780	780	43,000	780
2004-11-22	799	801	785	792	18,000	792
2004-11-19	819	819	805	812	16,000	812
2004-11-18	826	835	805	805	66,000	805
2004-11-17	829	830	823	826	40,000	826
2004-11-16	830	840	825	828	80,000	828
2004-11-15	808	833	808	828	100,000	828
2004-11-12	802	812	795	804	59,000	804
2004-11-11	822	831	812	812	42,000	812
2004-11-10	836	836	807	810	91,000	810
2004-11-09	842	844	829	834	34,000	834
2004-11-08	850	858	847	852	152,000	852
2004-11-05	836	845	829	840	37,000	840
2004-11-04	840	840	826	826	81,000	826
2004-11-02	802	810	798	800	19,000	800
2004-11-01	811	811	790	798	24,000	798
2004-10-29	803	811	791	801	43,000	801
2004-10-28	810	810	801	802	66,000	802
2004-10-27	817	820	816	820	21,000	820
2004-10-26	811	813	810	812	23,000	812
2004-10-25	821	821	801	819	18,000	819
2004-10-22	824	825	810	821	23,000	821
2004-10-21	830	832	823	824	14,000	824
2004-10-20	853	853	829	829	31,000	829
2004-10-19	835	845	835	843	29,000	843
2004-10-18	845	853	831	835	40,000	835
2004-10-15	838	839	825	835	25,000	835
2004-10-14	849	849	830	835	27,000	835
2004-10-13	857	857	847	847	6,000	847
2004-10-12	870	870	855	855	19,000	855
2004-10-08	869	870	850	864	41,000	864
2004-10-07	868	868	865	866	16,000	866
2004-10-06	843	870	843	870	92,000	870
2004-10-05	855	855	851	853	32,000	853
2004-10-04	851	857	835	849	107,000	849
2004-10-01	845	860	845	851	42,000	851
2004-09-30	839	859	839	855	48,000	855
2004-09-29	851	851	837	838	31,000	838
2004-09-28	854	859	843	849	32,000	849
2004-09-27	862	862	852	854	32,000	854
2004-09-24	869	869	843	865	33,000	865
2004-09-22	870	870	869	869	17,000	869
2004-09-21	862	885	862	870	50,000	870
2004-09-17	866	866	857	861	28,000	861
2004-09-16	850	867	850	860	90,000	860
2004-09-15	860	866	849	849	35,000	849
2004-09-14	859	859	845	855	47,000	855
2004-09-13	859	870	858	867	31,000	867
2004-09-10	862	862	851	860	95,000	860
2004-09-09	868	868	851	862	37,000	862
2004-09-08	865	872	860	869	40,000	869
2004-09-07	869	875	862	866	90,000	866
2004-09-06	842	875	840	868	215,000	868
2004-09-03	830	835	824	832	58,000	832
2004-09-02	819	830	819	828	19,000	828
2004-09-01	821	825	819	820	22,000	820
2004-08-31	811	823	810	820	25,000	820
2004-08-30	823	823	819	819	7,000	819
2004-08-27	826	826	815	824	18,000	824
2004-08-26	833	833	810	825	36,000	825
2004-08-25	801	815	793	814	25,000	814
2004-08-24	805	805	789	793	12,000	793
2004-08-23	809	818	792	793	66,000	793
2004-08-20	799	804	799	800	18,000	800
2004-08-19	799	810	799	805	47,000	805
2004-08-18	798	805	798	805	8,000	805
2004-08-17	814	814	788	798	35,000	798
2004-08-16	814	814	794	810	33,000	810
2004-08-13	818	826	814	814	66,000	814
2004-08-12	839	846	830	837	39,000	837
2004-08-11	820	840	818	838	39,000	838
2004-08-10	825	830	807	820	76,000	820
2004-08-09	783	808	783	808	32,000	808
2004-08-06	808	813	795	813	45,000	813
2004-08-05	805	817	805	816	13,000	816
2004-08-04	828	828	796	808	52,000	808
2004-08-03	850	850	821	828	30,000	828
2004-08-02	840	848	837	846	20,000	846
2004-07-30	812	840	812	840	27,000	840
2004-07-29	819	821	801	821	38,000	821
2004-07-28	823	823	813	820	18,000	820
2004-07-27	840	840	821	825	20,000	825
2004-07-26	845	860	821	840	52,000	840
2004-07-23	842	849	831	842	72,000	842
2004-07-22	823	834	815	822	29,000	822
2004-07-21	808	829	808	824	25,000	824
2004-07-20	819	820	796	812	59,000	812
2004-07-16	829	837	810	829	34,000	829
2004-07-15	844	844	819	819	51,000	819
2004-07-14	860	861	840	847	54,000	847
2004-07-13	847	860	835	860	43,000	860
2004-07-12	836	849	836	848	53,000	848
2004-07-09	838	840	825	835	48,000	835
2004-07-08	828	839	821	839	53,000	839
2004-07-07	831	832	825	828	43,000	828
2004-07-06	838	870	831	831	53,000	831
2004-07-05	837	850	822	839	142,000	839
2004-07-02	875	878	865	867	74,000	867
2004-07-01	881	890	880	885	94,000	885
2004-06-30	900	900	875	880	200,000	880
2004-06-29	855	894	852	894	522,000	894
2004-06-28	837	850	836	850	118,000	850
2004-06-25	835	840	830	836	64,000	836
2004-06-24	829	837	821	824	49,000	824
2004-06-23	814	833	814	821	163,000	821
2004-06-22	806	814	800	810	151,000	810
2004-06-21	776	810	776	799	113,000	799
2004-06-18	793	793	772	772	73,000	772
2004-06-17	798	798	774	783	75,000	783
2004-06-16	775	798	775	791	108,000	791
2004-06-15	775	778	771	771	54,000	771
2004-06-14	762	780	762	772	101,000	772
2004-06-11	762	763	758	760	198,000	760
2004-06-10	774	775	761	762	44,000	762
2004-06-09	777	777	770	775	55,000	775
2004-06-08	760	786	760	776	128,000	776
2004-06-07	747	755	747	754	119,000	754
2004-06-04	745	750	745	747	65,000	747
2004-06-03	758	760	746	746	62,000	746
2004-06-02	789	789	757	759	62,000	759
2004-06-01	779	789	765	789	24,000	789
2004-05-31	785	789	770	789	31,000	789
2004-05-28	785	785	773	785	26,000	785
2004-05-27	788	788	781	785	31,000	785
2004-05-26	802	802	788	788	20,000	788
2004-05-25	800	800	790	799	25,000	799
2004-05-24	802	805	797	800	31,000	800
2004-05-21	796	809	796	804	76,000	804
2004-05-20	770	798	757	786	84,000	786
2004-05-19	735	777	735	760	54,000	760
2004-05-18	710	750	706	734	54,000	734
2004-05-17	710	728	700	700	76,000	700
2004-05-14	728	740	710	719	50,000	719
2004-05-13	734	748	724	728	67,000	728
2004-05-12	727	754	727	744	94,000	744
2004-05-11	709	730	702	725	97,000	725
2004-05-10	753	771	745	749	46,000	749
2004-05-07	806	806	791	793	36,000	793
2004-05-06	824	830	810	826	56,000	826
2004-04-30	825	826	818	821	36,000	821
2004-04-28	844	844	836	837	46,000	837
2004-04-27	844	844	820	835	46,000	835
2004-04-26	823	848	810	844	128,000	844
2004-04-23	858	863	852	853	58,000	853
2004-04-22	854	870	840	858	130,000	858
2004-04-21	851	866	850	861	54,000	861
2004-04-20	884	886	840	861	126,000	861
2004-04-19	852	890	852	868	250,000	868
2004-04-16	820	836	816	836	75,000	836
2004-04-15	840	841	829	830	66,000	830
2004-04-14	839	840	831	840	75,000	840
2004-04-13	828	845	818	844	92,000	844
2004-04-12	816	831	816	828	80,000	828
2004-04-09	828	828	815	816	55,000	816
2004-04-08	836	837	825	831	60,000	831
2004-04-07	840	842	809	829	122,000	829
2004-04-06	819	860	819	838	401,000	838
2004-04-05	791	817	790	812	113,000	812
2004-04-02	798	798	770	788	87,000	788
2004-04-01	794	798	792	797	77,000	797
2004-03-31	794	794	783	793	32,000	793
2004-03-30	795	795	780	794	51,000	794
2004-03-29	776	795	776	795	51,000	795
2004-03-26	796	796	788	795	51,000	795
2004-03-25	767	796	767	795	68,000	795
2004-03-24	766	767	753	767	117,000	767
2004-03-23	769	770	758	766	53,000	766
2004-03-22	778	778	768	769	36,000	769
2004-03-19	775	780	770	780	40,000	780
2004-03-18	780	783	776	780	67,000	780
2004-03-17	774	780	770	779	58,000	779
2004-03-16	770	778	765	774	93,000	774
2004-03-15	750	763	750	763	133,000	763
2004-03-12	753	755	742	745	106,000	745
2004-03-11	767	775	760	773	97,000	773
2004-03-10	770	774	765	770	106,000	770
2004-03-09	766	770	754	765	91,000	765
2004-03-08	737	765	735	757	185,000	757
2004-03-05	721	739	717	737	159,000	737
2004-03-04	702	718	695	717	88,000	717
2004-03-03	697	705	695	701	26,000	701
2004-03-02	707	710	685	707	105,000	707
2004-03-01	702	711	701	707	149,000	707
2004-02-27	681	704	681	704	188,000	704
2004-02-26	672	695	667	690	263,000	690
2004-02-25	663	665	662	665	58,000	665
2004-02-24	662	665	656	663	77,000	663
2004-02-23	664	665	660	662	23,000	662
2004-02-20	665	665	660	664	32,000	664
2004-02-19	662	665	659	665	44,000	665
2004-02-18	670	670	662	662	35,000	662
2004-02-17	664	670	656	666	128,000	666
2004-02-16	641	664	641	664	127,000	664
2004-02-13	648	650	637	647	50,000	647
2004-02-12	655	660	649	651	100,000	651
2004-02-10	627	665	627	647	216,000	647
2004-02-09	611	633	611	626	56,000	626
2004-02-06	618	618	608	608	6,000	608
2004-02-05	608	618	605	617	20,000	617
2004-02-04	623	623	604	608	22,000	608
2004-02-03	625	625	615	622	52,000	622
2004-02-02	613	620	612	615	36,000	615
2004-01-30	606	613	606	610	47,000	610
2004-01-29	608	608	603	603	39,000	603
2004-01-28	615	618	610	614	29,000	614
2004-01-27	635	636	625	625	42,000	625
2004-01-26	632	640	632	635	43,000	635
2004-01-23	625	639	625	632	67,000	632
2004-01-22	627	630	622	623	45,000	623
2004-01-21	635	635	625	626	72,000	626
2004-01-20	633	644	628	637	64,000	637
2004-01-19	628	630	623	623	36,000	623
2004-01-16	621	631	621	629	47,000	629
2004-01-15	631	635	631	631	38,000	631
2004-01-14	644	644	634	637	34,000	637
2004-01-13	650	653	640	649	117,000	649
2004-01-09	627	641	625	640	160,000	640
2004-01-08	610	621	610	617	56,000	617
2004-01-07	605	605	594	601	87,000	601
2004-01-06	611	618	610	611	19,000	611
2004-01-05	604	614	604	609	35,000	609

分割・併合履歴： [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31