8098 稲畑産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 276 | 284 | 271 | 281 | 117,700 | 281 |
| 2008-12-29 | 278 | 278 | 274 | 275 | 109,100 | 275 |
| 2008-12-26 | 276 | 281 | 273 | 275 | 95,900 | 275 |
| 2008-12-25 | 280 | 280 | 273 | 275 | 108,300 | 275 |
| 2008-12-24 | 280 | 282 | 273 | 274 | 140,500 | 274 |
| 2008-12-22 | 278 | 288 | 276 | 279 | 113,300 | 279 |
| 2008-12-19 | 278 | 286 | 277 | 277 | 82,400 | 277 |
| 2008-12-18 | 286 | 289 | 284 | 285 | 48,200 | 285 |
| 2008-12-17 | 295 | 295 | 278 | 285 | 125,800 | 285 |
| 2008-12-16 | 281 | 290 | 279 | 280 | 95,800 | 280 |
| 2008-12-15 | 289 | 294 | 285 | 292 | 147,100 | 292 |
| 2008-12-12 | 285 | 291 | 271 | 274 | 323,800 | 274 |
| 2008-12-11 | 275 | 286 | 275 | 285 | 110,800 | 285 |
| 2008-12-10 | 276 | 286 | 275 | 280 | 143,000 | 280 |
| 2008-12-09 | 284 | 289 | 272 | 278 | 71,100 | 278 |
| 2008-12-08 | 277 | 288 | 274 | 283 | 138,300 | 283 |
| 2008-12-05 | 281 | 285 | 273 | 273 | 100,900 | 273 |
| 2008-12-04 | 289 | 295 | 275 | 281 | 104,200 | 281 |
| 2008-12-03 | 285 | 296 | 282 | 294 | 115,600 | 294 |
| 2008-12-02 | 272 | 292 | 272 | 284 | 141,600 | 284 |
| 2008-12-01 | 286 | 296 | 276 | 289 | 125,200 | 289 |
| 2008-11-28 | 277 | 284 | 276 | 283 | 147,300 | 283 |
| 2008-11-27 | 288 | 296 | 278 | 282 | 136,700 | 282 |
| 2008-11-26 | 293 | 293 | 284 | 287 | 78,100 | 287 |
| 2008-11-25 | 304 | 310 | 292 | 302 | 167,400 | 302 |
| 2008-11-21 | 273 | 289 | 268 | 289 | 145,500 | 289 |
| 2008-11-20 | 297 | 297 | 283 | 286 | 87,100 | 286 |
| 2008-11-19 | 302 | 304 | 293 | 301 | 79,000 | 301 |
| 2008-11-18 | 289 | 304 | 287 | 294 | 150,800 | 294 |
| 2008-11-17 | 300 | 307 | 292 | 293 | 274,700 | 293 |
| 2008-11-14 | 335 | 342 | 318 | 320 | 124,000 | 320 |
| 2008-11-13 | 340 | 347 | 327 | 330 | 109,400 | 330 |
| 2008-11-12 | 343 | 353 | 342 | 348 | 62,000 | 348 |
| 2008-11-11 | 356 | 356 | 340 | 348 | 57,500 | 348 |
| 2008-11-10 | 349 | 361 | 342 | 355 | 96,600 | 355 |
| 2008-11-07 | 325 | 346 | 321 | 333 | 141,800 | 333 |
| 2008-11-06 | 387 | 387 | 350 | 360 | 119,200 | 360 |
| 2008-11-05 | 388 | 394 | 377 | 394 | 142,600 | 394 |
| 2008-11-04 | 373 | 384 | 357 | 370 | 103,100 | 370 |
| 2008-10-31 | 366 | 396 | 365 | 368 | 169,200 | 368 |
| 2008-10-30 | 334 | 379 | 328 | 361 | 276,100 | 361 |
| 2008-10-29 | 311 | 342 | 311 | 329 | 185,700 | 329 |
| 2008-10-28 | 281 | 312 | 261 | 305 | 198,000 | 305 |
| 2008-10-27 | 306 | 319 | 283 | 288 | 131,600 | 288 |
| 2008-10-24 | 346 | 346 | 306 | 316 | 112,500 | 316 |
| 2008-10-23 | 325 | 332 | 311 | 332 | 181,600 | 332 |
| 2008-10-22 | 363 | 363 | 335 | 335 | 81,600 | 335 |
| 2008-10-21 | 364 | 371 | 350 | 360 | 103,000 | 360 |
| 2008-10-20 | 350 | 359 | 348 | 359 | 120,400 | 359 |
| 2008-10-17 | 360 | 368 | 341 | 355 | 167,000 | 355 |
| 2008-10-16 | 360 | 376 | 346 | 350 | 399,700 | 350 |
| 2008-10-15 | 345 | 378 | 341 | 378 | 176,800 | 378 |
| 2008-10-14 | 340 | 354 | 340 | 350 | 446,800 | 350 |
| 2008-10-10 | 304 | 325 | 297 | 306 | 293,200 | 306 |
| 2008-10-09 | 304 | 323 | 297 | 309 | 205,100 | 309 |
| 2008-10-08 | 294 | 304 | 274 | 281 | 301,800 | 281 |
| 2008-10-07 | 282 | 302 | 282 | 294 | 258,200 | 294 |
| 2008-10-06 | 326 | 327 | 296 | 302 | 256,800 | 302 |
| 2008-10-03 | 344 | 344 | 324 | 326 | 155,200 | 326 |
| 2008-10-02 | 371 | 371 | 340 | 341 | 227,600 | 341 |
| 2008-10-01 | 378 | 383 | 371 | 376 | 178,000 | 376 |
| 2008-09-30 | 380 | 381 | 360 | 371 | 201,200 | 371 |
| 2008-09-29 | 405 | 414 | 386 | 386 | 179,700 | 386 |
| 2008-09-26 | 435 | 435 | 404 | 409 | 189,700 | 409 |
| 2008-09-25 | 443 | 447 | 424 | 440 | 125,100 | 440 |
| 2008-09-24 | 419 | 450 | 419 | 444 | 156,000 | 444 |
| 2008-09-22 | 431 | 438 | 426 | 429 | 159,000 | 429 |
| 2008-09-19 | 421 | 437 | 411 | 421 | 148,000 | 421 |
| 2008-09-18 | 403 | 423 | 403 | 417 | 132,100 | 417 |
| 2008-09-17 | 435 | 435 | 418 | 428 | 123,600 | 428 |
| 2008-09-16 | 425 | 432 | 402 | 415 | 85,800 | 415 |
| 2008-09-12 | 429 | 435 | 424 | 435 | 102,400 | 435 |
| 2008-09-11 | 430 | 434 | 420 | 427 | 71,600 | 427 |
| 2008-09-10 | 422 | 436 | 420 | 430 | 86,400 | 430 |
| 2008-09-09 | 441 | 441 | 425 | 429 | 113,000 | 429 |
| 2008-09-08 | 448 | 459 | 442 | 443 | 179,100 | 443 |
| 2008-09-05 | 436 | 444 | 434 | 436 | 197,900 | 436 |
| 2008-09-04 | 476 | 476 | 456 | 461 | 62,100 | 461 |
| 2008-09-03 | 477 | 484 | 468 | 475 | 77,700 | 475 |
| 2008-09-02 | 472 | 494 | 465 | 467 | 88,700 | 467 |
| 2008-09-01 | 483 | 484 | 469 | 472 | 65,200 | 472 |
| 2008-08-29 | 475 | 488 | 475 | 483 | 120,600 | 483 |
| 2008-08-28 | 458 | 464 | 455 | 460 | 64,400 | 460 |
| 2008-08-27 | 453 | 460 | 451 | 457 | 67,600 | 457 |
| 2008-08-26 | 465 | 465 | 451 | 458 | 76,200 | 458 |
| 2008-08-25 | 467 | 471 | 458 | 462 | 73,500 | 462 |
| 2008-08-22 | 454 | 459 | 446 | 455 | 126,400 | 455 |
| 2008-08-21 | 448 | 463 | 448 | 453 | 96,500 | 453 |
| 2008-08-20 | 442 | 455 | 441 | 448 | 125,600 | 448 |
| 2008-08-19 | 475 | 475 | 448 | 452 | 116,300 | 452 |
| 2008-08-18 | 460 | 489 | 460 | 480 | 94,500 | 480 |
| 2008-08-15 | 454 | 468 | 453 | 459 | 84,700 | 459 |
| 2008-08-14 | 466 | 474 | 446 | 447 | 186,000 | 447 |
| 2008-08-13 | 492 | 494 | 460 | 474 | 98,700 | 474 |
| 2008-08-12 | 500 | 505 | 492 | 497 | 105,900 | 497 |
| 2008-08-11 | 501 | 507 | 497 | 504 | 66,400 | 504 |
| 2008-08-08 | 499 | 505 | 492 | 497 | 142,600 | 497 |
| 2008-08-07 | 516 | 517 | 502 | 503 | 70,200 | 503 |
| 2008-08-06 | 512 | 531 | 511 | 526 | 82,800 | 526 |
| 2008-08-05 | 520 | 523 | 506 | 512 | 58,800 | 512 |
| 2008-08-04 | 532 | 536 | 518 | 520 | 77,800 | 520 |
| 2008-08-01 | 559 | 561 | 536 | 543 | 66,900 | 543 |
| 2008-07-31 | 568 | 572 | 544 | 555 | 58,000 | 555 |
| 2008-07-30 | 538 | 566 | 534 | 553 | 132,000 | 553 |
| 2008-07-29 | 530 | 534 | 511 | 530 | 78,200 | 530 |
| 2008-07-28 | 526 | 538 | 524 | 529 | 101,000 | 529 |
| 2008-07-25 | 548 | 551 | 530 | 532 | 107,000 | 532 |
| 2008-07-24 | 520 | 539 | 517 | 538 | 256,600 | 538 |
| 2008-07-23 | 505 | 530 | 505 | 520 | 141,600 | 520 |
| 2008-07-22 | 482 | 505 | 482 | 505 | 62,200 | 505 |
| 2008-07-18 | 493 | 498 | 481 | 483 | 42,900 | 483 |
| 2008-07-17 | 500 | 507 | 490 | 492 | 49,100 | 492 |
| 2008-07-16 | 497 | 502 | 491 | 492 | 36,300 | 492 |
| 2008-07-15 | 512 | 513 | 491 | 497 | 107,100 | 497 |
| 2008-07-14 | 520 | 529 | 509 | 511 | 66,000 | 511 |
| 2008-07-11 | 506 | 519 | 505 | 511 | 60,300 | 511 |
| 2008-07-10 | 510 | 524 | 506 | 516 | 108,800 | 516 |
| 2008-07-09 | 525 | 537 | 519 | 519 | 77,200 | 519 |
| 2008-07-08 | 517 | 527 | 508 | 512 | 66,000 | 512 |
| 2008-07-07 | 511 | 525 | 510 | 521 | 165,700 | 521 |
| 2008-07-04 | 508 | 514 | 500 | 506 | 55,500 | 506 |
| 2008-07-03 | 523 | 523 | 500 | 506 | 75,200 | 506 |
| 2008-07-02 | 527 | 532 | 515 | 518 | 74,800 | 518 |
| 2008-07-01 | 524 | 541 | 522 | 535 | 56,900 | 535 |
| 2008-06-30 | 528 | 537 | 524 | 525 | 68,600 | 525 |
| 2008-06-27 | 530 | 538 | 525 | 529 | 87,000 | 529 |
| 2008-06-26 | 552 | 555 | 535 | 538 | 60,800 | 538 |
| 2008-06-25 | 555 | 557 | 535 | 548 | 114,700 | 548 |
| 2008-06-24 | 535 | 543 | 534 | 539 | 65,300 | 539 |
| 2008-06-23 | 534 | 547 | 534 | 543 | 42,300 | 543 |
| 2008-06-20 | 566 | 567 | 544 | 551 | 97,200 | 551 |
| 2008-06-19 | 571 | 572 | 555 | 556 | 133,800 | 556 |
| 2008-06-18 | 575 | 578 | 567 | 571 | 99,100 | 571 |
| 2008-06-17 | 580 | 582 | 571 | 573 | 105,100 | 573 |
| 2008-06-16 | 584 | 585 | 569 | 572 | 129,500 | 572 |
| 2008-06-13 | 580 | 583 | 566 | 574 | 148,300 | 574 |
| 2008-06-12 | 582 | 588 | 573 | 582 | 157,900 | 582 |
| 2008-06-11 | 605 | 610 | 595 | 602 | 82,000 | 602 |
| 2008-06-10 | 620 | 620 | 609 | 611 | 90,400 | 611 |
| 2008-06-09 | 620 | 621 | 611 | 611 | 83,200 | 611 |
| 2008-06-06 | 639 | 639 | 620 | 620 | 122,200 | 620 |
| 2008-06-05 | 617 | 622 | 612 | 622 | 87,000 | 622 |
| 2008-06-04 | 598 | 618 | 596 | 618 | 160,700 | 618 |
| 2008-06-03 | 601 | 606 | 595 | 598 | 74,300 | 598 |
| 2008-06-02 | 607 | 614 | 603 | 605 | 79,600 | 605 |
| 2008-05-30 | 598 | 617 | 598 | 617 | 83,400 | 617 |
| 2008-05-29 | 596 | 605 | 590 | 598 | 66,200 | 598 |
| 2008-05-28 | 583 | 590 | 579 | 584 | 129,400 | 584 |
| 2008-05-27 | 578 | 589 | 576 | 588 | 46,500 | 588 |
| 2008-05-26 | 585 | 593 | 576 | 577 | 160,400 | 577 |
| 2008-05-23 | 613 | 615 | 599 | 602 | 134,000 | 602 |
| 2008-05-22 | 580 | 597 | 577 | 595 | 80,100 | 595 |
| 2008-05-21 | 592 | 605 | 589 | 598 | 112,100 | 598 |
| 2008-05-20 | 604 | 615 | 597 | 601 | 103,100 | 601 |
| 2008-05-19 | 597 | 619 | 597 | 614 | 121,900 | 614 |
| 2008-05-16 | 600 | 613 | 600 | 607 | 272,900 | 607 |
| 2008-05-15 | 580 | 590 | 577 | 586 | 217,000 | 586 |
| 2008-05-14 | 550 | 565 | 547 | 562 | 120,700 | 562 |
| 2008-05-13 | 550 | 550 | 526 | 546 | 154,000 | 546 |
| 2008-05-12 | 560 | 563 | 533 | 541 | 137,400 | 541 |
| 2008-05-09 | 577 | 583 | 560 | 560 | 104,800 | 560 |
| 2008-05-08 | 583 | 585 | 578 | 581 | 111,900 | 581 |
| 2008-05-07 | 579 | 584 | 576 | 582 | 85,700 | 582 |
| 2008-05-02 | 578 | 585 | 575 | 578 | 122,300 | 578 |
| 2008-05-01 | 566 | 575 | 556 | 558 | 98,300 | 558 |
| 2008-04-30 | 581 | 585 | 570 | 571 | 115,100 | 571 |
| 2008-04-28 | 563 | 581 | 563 | 571 | 84,500 | 571 |
| 2008-04-25 | 564 | 570 | 549 | 563 | 125,200 | 563 |
| 2008-04-24 | 554 | 560 | 552 | 554 | 112,400 | 554 |
| 2008-04-23 | 550 | 562 | 550 | 559 | 48,600 | 559 |
| 2008-04-22 | 553 | 556 | 547 | 554 | 41,100 | 554 |
| 2008-04-21 | 556 | 563 | 554 | 558 | 81,100 | 558 |
| 2008-04-18 | 558 | 558 | 547 | 555 | 115,200 | 555 |
| 2008-04-17 | 549 | 560 | 541 | 557 | 184,400 | 557 |
| 2008-04-16 | 531 | 545 | 527 | 538 | 84,100 | 538 |
| 2008-04-15 | 518 | 527 | 512 | 525 | 84,600 | 525 |
| 2008-04-14 | 517 | 526 | 515 | 522 | 118,100 | 522 |
| 2008-04-11 | 521 | 537 | 521 | 537 | 149,700 | 537 |
| 2008-04-10 | 542 | 542 | 516 | 524 | 158,500 | 524 |
| 2008-04-09 | 548 | 548 | 533 | 547 | 162,400 | 547 |
| 2008-04-08 | 550 | 551 | 543 | 547 | 116,300 | 547 |
| 2008-04-07 | 542 | 547 | 526 | 546 | 57,900 | 546 |
| 2008-04-04 | 539 | 549 | 535 | 537 | 80,200 | 537 |
| 2008-04-03 | 548 | 550 | 540 | 547 | 91,000 | 547 |
| 2008-04-02 | 552 | 552 | 543 | 547 | 73,000 | 547 |
| 2008-04-01 | 532 | 545 | 523 | 535 | 118,700 | 535 |
| 2008-03-31 | 535 | 539 | 521 | 531 | 191,700 | 531 |
| 2008-03-28 | 540 | 557 | 538 | 555 | 116,800 | 555 |
| 2008-03-27 | 535 | 548 | 535 | 543 | 95,300 | 543 |
| 2008-03-26 | 532 | 546 | 531 | 545 | 108,700 | 545 |
| 2008-03-25 | 529 | 530 | 517 | 527 | 146,100 | 527 |
| 2008-03-24 | 516 | 526 | 512 | 512 | 164,000 | 512 |
| 2008-03-21 | 494 | 518 | 488 | 514 | 177,000 | 514 |
| 2008-03-19 | 487 | 494 | 477 | 494 | 123,200 | 494 |
| 2008-03-18 | 454 | 474 | 445 | 472 | 186,300 | 472 |
| 2008-03-17 | 479 | 479 | 433 | 453 | 291,800 | 453 |
| 2008-03-14 | 493 | 502 | 485 | 489 | 330,800 | 489 |
| 2008-03-13 | 508 | 508 | 489 | 498 | 240,100 | 498 |
| 2008-03-12 | 509 | 509 | 495 | 503 | 191,700 | 503 |
| 2008-03-11 | 481 | 487 | 473 | 485 | 186,400 | 485 |
| 2008-03-10 | 489 | 499 | 473 | 476 | 141,000 | 476 |
| 2008-03-07 | 502 | 510 | 488 | 494 | 226,300 | 494 |
| 2008-03-06 | 505 | 535 | 505 | 522 | 185,300 | 522 |
| 2008-03-05 | 509 | 518 | 503 | 509 | 108,400 | 509 |
| 2008-03-04 | 520 | 528 | 506 | 514 | 172,200 | 514 |
| 2008-03-03 | 531 | 539 | 520 | 523 | 186,300 | 523 |
| 2008-02-29 | 559 | 560 | 542 | 546 | 243,000 | 546 |
| 2008-02-28 | 567 | 567 | 555 | 556 | 115,800 | 556 |
| 2008-02-27 | 564 | 564 | 546 | 553 | 118,300 | 553 |
| 2008-02-26 | 559 | 567 | 544 | 546 | 93,000 | 546 |
| 2008-02-25 | 562 | 568 | 546 | 558 | 127,900 | 558 |
| 2008-02-22 | 536 | 552 | 532 | 544 | 134,500 | 544 |
| 2008-02-21 | 523 | 546 | 523 | 541 | 135,700 | 541 |
| 2008-02-20 | 542 | 542 | 512 | 513 | 250,100 | 513 |
| 2008-02-19 | 534 | 550 | 530 | 543 | 264,900 | 543 |
| 2008-02-18 | 529 | 542 | 527 | 531 | 184,900 | 531 |
| 2008-02-15 | 521 | 528 | 508 | 525 | 200,600 | 525 |
| 2008-02-14 | 522 | 526 | 517 | 523 | 233,500 | 523 |
| 2008-02-13 | 527 | 531 | 493 | 502 | 315,300 | 502 |
| 2008-02-12 | 530 | 530 | 516 | 519 | 168,000 | 519 |
| 2008-02-08 | 535 | 536 | 510 | 524 | 358,000 | 524 |
| 2008-02-07 | 500 | 517 | 490 | 507 | 170,300 | 507 |
| 2008-02-06 | 515 | 525 | 500 | 503 | 140,100 | 503 |
| 2008-02-05 | 519 | 536 | 519 | 525 | 139,700 | 525 |
| 2008-02-04 | 530 | 536 | 524 | 529 | 149,400 | 529 |
| 2008-02-01 | 534 | 534 | 513 | 520 | 283,800 | 520 |
| 2008-01-31 | 504 | 536 | 503 | 534 | 222,300 | 534 |
| 2008-01-30 | 516 | 535 | 504 | 514 | 206,200 | 514 |
| 2008-01-29 | 526 | 540 | 508 | 532 | 220,200 | 532 |
| 2008-01-28 | 543 | 545 | 509 | 517 | 267,500 | 517 |
| 2008-01-25 | 529 | 536 | 513 | 533 | 209,800 | 533 |
| 2008-01-24 | 481 | 504 | 481 | 502 | 162,200 | 502 |
| 2008-01-23 | 467 | 504 | 467 | 485 | 289,900 | 485 |
| 2008-01-22 | 492 | 493 | 455 | 457 | 193,500 | 457 |
| 2008-01-21 | 504 | 509 | 488 | 488 | 288,600 | 488 |
| 2008-01-18 | 483 | 516 | 472 | 514 | 212,100 | 514 |
| 2008-01-17 | 495 | 516 | 484 | 503 | 240,900 | 503 |
| 2008-01-16 | 494 | 499 | 468 | 480 | 326,800 | 480 |
| 2008-01-15 | 521 | 523 | 491 | 494 | 163,400 | 494 |
| 2008-01-11 | 533 | 534 | 523 | 524 | 141,500 | 524 |
| 2008-01-10 | 540 | 540 | 533 | 533 | 111,700 | 533 |
| 2008-01-09 | 535 | 549 | 526 | 547 | 129,200 | 547 |
| 2008-01-08 | 531 | 542 | 530 | 540 | 186,600 | 540 |
| 2008-01-07 | 543 | 559 | 530 | 542 | 232,400 | 542 |
| 2008-01-04 | 573 | 584 | 540 | 542 | 189,300 | 542 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
