8098 稲畑産業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	926	930	924	925	13,000	925
2006-12-28	935	935	921	930	64,300	930
2006-12-27	920	940	917	928	118,700	928
2006-12-26	910	925	909	924	39,700	924
2006-12-25	945	945	915	919	112,800	919
2006-12-22	940	944	931	937	105,400	937
2006-12-21	941	948	935	941	104,700	941
2006-12-20	933	940	909	931	195,300	931
2006-12-19	940	941	922	933	128,700	933
2006-12-18	927	944	927	940	73,200	940
2006-12-15	930	938	925	927	98,800	927
2006-12-14	932	938	923	932	128,600	932
2006-12-13	943	945	921	939	115,300	939
2006-12-12	937	943	935	942	93,400	942
2006-12-11	940	948	929	945	85,600	945
2006-12-08	949	949	940	940	102,900	940
2006-12-07	935	946	930	945	109,100	945
2006-12-06	941	941	918	930	185,000	930
2006-12-05	941	946	931	940	105,900	940
2006-12-04	940	945	923	940	207,100	940
2006-12-01	920	932	916	923	154,700	923
2006-11-30	930	933	922	927	155,000	927
2006-11-29	910	927	901	927	221,000	927
2006-11-28	862	911	862	909	239,200	909
2006-11-27	869	885	864	882	166,000	882
2006-11-24	866	866	845	849	122,200	849
2006-11-22	855	870	843	866	137,500	866
2006-11-21	835	857	833	845	98,700	845
2006-11-20	870	873	840	844	190,600	844
2006-11-17	867	886	867	877	144,100	877
2006-11-16	873	888	864	867	176,100	867
2006-11-15	879	879	846	864	170,700	864
2006-11-14	835	887	835	873	186,500	873
2006-11-13	852	852	823	835	191,500	835
2006-11-10	851	864	847	854	163,900	854
2006-11-09	872	875	853	861	223,500	861
2006-11-08	885	885	865	871	147,800	871
2006-11-07	891	891	880	884	56,600	884
2006-11-06	875	892	875	892	90,400	892
2006-11-02	884	886	871	882	76,200	882
2006-11-01	880	887	875	880	140,200	880
2006-10-31	880	888	868	880	107,800	880
2006-10-30	875	880	861	863	122,600	863
2006-10-27	893	893	881	884	68,300	884
2006-10-26	894	894	883	887	102,500	887
2006-10-25	882	891	880	886	107,400	886
2006-10-24	889	889	878	882	74,900	882
2006-10-23	875	888	875	881	81,900	881
2006-10-20	876	883	860	882	78,900	882
2006-10-19	885	885	868	875	92,600	875
2006-10-18	875	875	860	875	114,300	875
2006-10-17	879	879	863	873	44,100	873
2006-10-16	867	876	854	873	79,000	873
2006-10-13	840	859	840	857	170,000	857
2006-10-12	849	860	831	844	186,600	844
2006-10-11	873	875	839	848	251,300	848
2006-10-10	854	880	845	863	86,800	863
2006-10-06	886	887	858	864	83,100	864
2006-10-05	876	889	874	887	46,300	887
2006-10-04	898	900	875	875	122,300	875
2006-10-03	890	895	885	891	43,800	891
2006-10-02	876	894	876	893	105,800	893
2006-09-29	885	885	872	875	64,100	875
2006-09-28	865	886	858	879	120,300	879
2006-09-27	859	865	841	857	87,000	857
2006-09-26	836	858	836	850	61,900	850
2006-09-25	847	858	829	847	104,000	847
2006-09-22	842	858	839	845	89,900	845
2006-09-21	860	870	844	859	61,600	859
2006-09-20	874	874	853	857	47,400	857
2006-09-19	870	888	870	876	99,000	876
2006-09-15	865	872	851	861	48,100	861
2006-09-14	853	876	853	872	67,000	872
2006-09-13	865	878	842	851	148,900	851
2006-09-12	875	885	865	870	106,800	870
2006-09-11	888	893	874	875	57,900	875
2006-09-08	880	899	879	894	267,900	894
2006-09-07	901	908	887	893	104,000	893
2006-09-06	898	913	898	906	98,100	906
2006-09-05	910	910	896	898	44,700	898
2006-09-04	895	919	895	906	74,400	906
2006-09-01	900	901	886	894	78,400	894
2006-08-31	900	914	895	903	63,900	903
2006-08-30	900	908	895	900	46,600	900
2006-08-29	909	910	891	904	27,900	904
2006-08-28	923	931	901	903	82,800	903
2006-08-25	933	943	920	923	312,000	923
2006-08-24	902	923	885	920	264,100	920
2006-08-23	894	903	893	898	40,400	898
2006-08-22	897	910	891	904	77,300	904
2006-08-21	910	910	895	896	31,700	896
2006-08-18	909	915	902	909	70,100	909
2006-08-17	907	915	895	899	139,500	899
2006-08-16	896	900	887	900	76,800	900
2006-08-15	893	900	890	890	63,800	890
2006-08-14	885	905	885	893	101,100	893
2006-08-11	881	897	879	885	83,500	885
2006-08-10	889	900	885	890	100,200	890
2006-08-09	879	900	865	896	182,500	896
2006-08-08	858	872	849	871	96,500	871
2006-08-07	866	873	846	848	118,300	848
2006-08-04	883	883	867	876	90,200	876
2006-08-03	871	880	865	874	55,300	874
2006-08-02	849	875	843	870	53,600	870
2006-08-01	871	875	851	851	103,200	851
2006-07-31	894	894	867	879	132,100	879
2006-07-28	830	864	828	854	111,300	854
2006-07-27	830	850	820	840	133,800	840
2006-07-26	823	831	815	820	118,600	820
2006-07-25	793	836	793	823	158,400	823
2006-07-24	818	818	781	787	154,600	787
2006-07-21	828	828	760	812	93,200	812
2006-07-20	809	829	809	827	123,100	827
2006-07-19	820	825	776	814	145,400	814
2006-07-18	850	858	830	832	191,400	832
2006-07-14	853	853	823	834	139,800	834
2006-07-13	848	865	822	843	152,500	843
2006-07-12	864	868	841	850	84,100	850
2006-07-11	872	885	831	854	132,000	854
2006-07-10	875	875	811	862	151,000	862
2006-07-07	896	900	876	879	83,600	879
2006-07-06	891	894	866	880	97,800	880
2006-07-05	896	900	883	890	126,200	890
2006-07-04	900	908	893	901	96,200	901
2006-07-03	903	917	884	896	136,900	896
2006-06-30	867	911	867	902	205,300	902
2006-06-29	857	879	857	864	63,900	864
2006-06-28	869	869	852	863	45,200	863
2006-06-27	877	877	861	869	20,900	869
2006-06-26	855	875	854	868	33,700	868
2006-06-23	883	883	850	865	53,300	865
2006-06-22	845	883	845	883	68,100	883
2006-06-21	872	887	830	843	127,200	843
2006-06-20	879	883	869	872	95,700	872
2006-06-19	860	879	860	869	66,800	869
2006-06-16	846	880	838	853	171,800	853
2006-06-15	823	835	818	827	108,800	827
2006-06-14	806	837	805	823	114,900	823
2006-06-13	850	872	824	824	116,700	824
2006-06-12	848	860	832	854	97,500	854
2006-06-09	839	888	803	851	151,100	851
2006-06-08	850	858	827	839	210,000	839
2006-06-07	897	905	865	878	182,000	878
2006-06-06	912	920	892	897	211,000	897
2006-06-05	949	966	930	943	277,700	943
2006-06-02	935	944	892	944	198,600	944
2006-06-01	930	950	922	930	154,300	930
2006-05-31	926	932	902	920	114,900	920
2006-05-30	940	950	925	927	66,400	927
2006-05-29	963	963	936	940	118,000	940
2006-05-26	930	939	919	930	84,600	930
2006-05-25	915	925	900	910	84,700	910
2006-05-24	904	920	895	915	102,300	915
2006-05-23	937	946	903	924	158,500	924
2006-05-22	959	969	934	947	204,800	947
2006-05-19	906	940	905	930	221,800	930
2006-05-18	885	909	880	903	385,100	903
2006-05-17	980	985	920	950	274,500	950
2006-05-16	998	1,005	980	981	81,200	981
2006-05-15	1,000	1,026	984	1,000	96,600	1,000
2006-05-12	1,039	1,039	1,002	1,009	74,300	1,009
2006-05-11	1,045	1,053	1,030	1,035	59,000	1,035
2006-05-10	1,055	1,059	1,031	1,034	106,800	1,034
2006-05-09	1,055	1,070	1,051	1,055	47,300	1,055
2006-05-08	1,067	1,075	1,054	1,064	128,500	1,064
2006-05-02	1,050	1,069	1,045	1,065	153,900	1,065
2006-05-01	1,053	1,069	1,053	1,065	114,800	1,065
2006-04-28	1,066	1,080	1,053	1,069	194,000	1,069
2006-04-27	1,100	1,100	1,071	1,077	159,600	1,077
2006-04-26	1,076	1,094	1,067	1,091	181,300	1,091
2006-04-25	1,061	1,079	1,060	1,076	231,000	1,076
2006-04-24	1,087	1,089	1,057	1,061	211,100	1,061
2006-04-21	1,031	1,090	1,031	1,078	253,200	1,078
2006-04-20	1,030	1,058	1,026	1,051	240,100	1,051
2006-04-19	1,040	1,044	1,030	1,030	98,000	1,030
2006-04-18	1,036	1,045	1,024	1,040	115,500	1,040
2006-04-17	1,057	1,060	1,039	1,041	144,000	1,041
2006-04-14	1,066	1,067	1,032	1,044	57,900	1,044
2006-04-13	1,053	1,057	1,027	1,048	114,500	1,048
2006-04-12	1,060	1,070	1,051	1,051	109,500	1,051
2006-04-11	1,065	1,071	1,050	1,064	64,300	1,064
2006-04-10	1,070	1,074	1,064	1,073	101,400	1,073
2006-04-07	1,068	1,070	1,049	1,069	85,400	1,069
2006-04-06	1,061	1,070	1,060	1,064	85,800	1,064
2006-04-05	1,070	1,078	1,057	1,060	104,100	1,060
2006-04-04	1,074	1,078	1,065	1,071	84,600	1,071
2006-04-03	1,068	1,088	1,068	1,079	71,200	1,079
2006-03-31	1,060	1,073	1,059	1,067	116,400	1,067
2006-03-30	1,050	1,062	1,048	1,054	76,900	1,054
2006-03-29	1,047	1,064	1,040	1,048	173,600	1,048
2006-03-28	1,042	1,079	1,037	1,063	111,300	1,063
2006-03-27	1,060	1,074	1,059	1,065	74,100	1,065
2006-03-24	1,083	1,083	1,055	1,055	102,900	1,055
2006-03-23	1,074	1,076	1,059	1,063	110,200	1,063
2006-03-22	1,060	1,067	1,052	1,062	115,200	1,062
2006-03-20	1,035	1,059	1,035	1,054	116,800	1,054
2006-03-17	1,043	1,045	1,025	1,039	125,800	1,039
2006-03-16	1,047	1,055	1,040	1,043	248,400	1,043
2006-03-15	1,025	1,057	1,025	1,048	219,600	1,048
2006-03-14	1,033	1,037	1,022	1,027	127,700	1,027
2006-03-13	1,038	1,044	1,022	1,037	149,400	1,037
2006-03-10	1,000	1,040	995	1,020	389,300	1,020
2006-03-09	982	1,007	982	1,003	183,700	1,003
2006-03-08	991	1,004	979	981	224,600	981
2006-03-07	1,015	1,015	992	996	95,700	996
2006-03-06	985	1,015	984	1,015	154,500	1,015
2006-03-03	995	1,020	985	985	131,800	985
2006-03-02	1,005	1,024	990	990	147,100	990
2006-03-01	1,000	1,005	993	1,000	143,100	1,000
2006-02-28	1,020	1,029	990	1,011	243,500	1,011
2006-02-27	1,040	1,050	1,008	1,011	214,500	1,011
2006-02-24	1,065	1,065	1,025	1,039	216,600	1,039
2006-02-23	1,037	1,049	1,023	1,045	112,500	1,045
2006-02-22	1,040	1,041	1,000	1,018	124,000	1,018
2006-02-21	998	1,013	978	1,011	157,900	1,011
2006-02-20	990	1,013	980	990	209,200	990
2006-02-17	1,035	1,035	980	1,001	195,200	1,001
2006-02-16	1,048	1,088	1,020	1,040	457,900	1,040
2006-02-15	1,119	1,119	1,050	1,059	167,900	1,059
2006-02-14	1,085	1,113	1,060	1,085	109,900	1,085
2006-02-13	1,136	1,136	1,072	1,092	177,800	1,092
2006-02-10	1,175	1,180	1,135	1,137	146,700	1,137
2006-02-09	1,170	1,186	1,162	1,173	117,800	1,173
2006-02-08	1,185	1,190	1,163	1,163	90,100	1,163
2006-02-07	1,180	1,191	1,175	1,183	107,200	1,183
2006-02-06	1,166	1,175	1,155	1,172	64,000	1,172
2006-02-03	1,165	1,172	1,156	1,167	89,200	1,167
2006-02-02	1,153	1,174	1,150	1,165	126,100	1,165
2006-02-01	1,151	1,175	1,139	1,147	94,400	1,147
2006-01-31	1,170	1,175	1,140	1,151	106,100	1,151
2006-01-30	1,166	1,189	1,165	1,171	88,900	1,171
2006-01-27	1,159	1,176	1,142	1,159	100,800	1,159
2006-01-26	1,150	1,170	1,140	1,142	79,900	1,142
2006-01-25	1,149	1,160	1,135	1,139	134,300	1,139
2006-01-24	1,107	1,149	1,107	1,143	78,100	1,143
2006-01-23	1,065	1,145	1,065	1,107	78,100	1,107
2006-01-20	1,152	1,174	1,100	1,125	84,200	1,125
2006-01-19	1,032	1,155	1,032	1,148	222,900	1,148
2006-01-18	1,150	1,156	1,061	1,072	146,600	1,072
2006-01-17	1,175	1,189	1,150	1,153	119,100	1,153
2006-01-16	1,188	1,188	1,171	1,174	67,000	1,174
2006-01-13	1,200	1,200	1,180	1,181	131,500	1,181
2006-01-12	1,200	1,206	1,190	1,198	166,900	1,198
2006-01-11	1,175	1,207	1,175	1,195	155,200	1,195
2006-01-10	1,190	1,196	1,173	1,173	161,900	1,173
2006-01-06	1,187	1,199	1,182	1,182	89,600	1,182
2006-01-05	1,198	1,200	1,184	1,185	133,400	1,185
2006-01-04	1,165	1,195	1,165	1,190	59,600	1,190

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