8098 稲畑産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	580	582	576	579	75,900	579
2012-12-27	562	578	561	576	141,000	576
2012-12-26	575	577	560	561	101,600	561
2012-12-25	579	580	566	568	79,900	568
2012-12-21	578	583	557	566	146,000	566
2012-12-20	572	583	570	579	101,000	579
2012-12-19	562	575	559	572	151,200	572
2012-12-18	558	565	556	556	101,300	556
2012-12-17	556	564	554	560	48,000	560
2012-12-14	556	559	552	556	153,100	556
2012-12-13	546	553	546	551	73,400	551
2012-12-12	546	552	545	546	51,700	546
2012-12-11	552	557	544	546	125,200	546
2012-12-10	568	568	559	562	103,100	562
2012-12-07	560	569	556	568	193,900	568
2012-12-06	530	562	528	559	296,200	559
2012-12-05	516	530	516	525	122,600	525
2012-12-04	519	520	514	519	81,600	519
2012-12-03	518	522	515	517	49,800	517
2012-11-30	518	523	512	518	78,900	518
2012-11-29	515	521	513	517	53,500	517
2012-11-28	523	523	511	512	59,500	512
2012-11-27	526	528	517	520	87,800	520
2012-11-26	524	530	522	525	75,500	525
2012-11-22	520	521	514	519	68,900	519
2012-11-21	518	520	508	515	75,600	515
2012-11-20	515	516	509	511	68,000	511
2012-11-19	514	517	511	513	58,600	513
2012-11-16	499	510	499	510	89,000	510
2012-11-15	483	493	480	492	112,400	492
2012-11-14	482	482	474	476	74,000	476
2012-11-13	489	491	478	487	70,500	487
2012-11-12	498	503	493	493	71,700	493
2012-11-09	503	510	503	508	53,200	508
2012-11-08	508	513	503	507	95,400	507
2012-11-07	529	530	513	515	83,600	515
2012-11-06	517	527	514	519	66,700	519
2012-11-05	523	525	519	522	45,400	522
2012-11-02	527	530	523	530	69,900	530
2012-11-01	519	524	514	524	82,800	524
2012-10-31	512	520	511	516	120,300	516
2012-10-30	509	522	505	516	232,200	516
2012-10-29	508	510	503	509	72,500	509
2012-10-26	498	510	497	502	86,900	502
2012-10-25	492	500	490	496	77,100	496
2012-10-24	496	503	491	494	73,600	494
2012-10-23	510	510	497	497	44,200	497
2012-10-22	498	510	497	506	44,400	506
2012-10-19	497	504	494	501	50,500	501
2012-10-18	500	503	494	497	89,900	497
2012-10-17	489	493	479	491	77,300	491
2012-10-16	478	484	475	482	54,800	482
2012-10-15	470	480	468	474	58,500	474
2012-10-12	476	483	473	474	100,200	474
2012-10-11	457	483	457	478	172,700	478
2012-10-10	455	466	451	455	126,400	455
2012-10-09	496	499	466	468	193,100	468
2012-10-05	494	504	493	503	48,700	503
2012-10-04	489	508	483	493	58,300	493
2012-10-03	494	499	487	487	58,900	487
2012-10-02	506	511	495	496	80,700	496
2012-10-01	500	516	498	513	108,400	513
2012-09-28	522	522	505	506	47,200	506
2012-09-27	516	523	513	518	70,600	518
2012-09-26	525	525	509	515	62,300	515
2012-09-25	529	535	523	535	117,400	535
2012-09-24	524	527	518	527	71,700	527
2012-09-21	508	517	508	512	60,600	512
2012-09-20	523	523	510	511	138,500	511
2012-09-19	530	533	518	523	91,900	523
2012-09-18	517	531	517	525	72,600	525
2012-09-14	517	519	512	513	106,900	513
2012-09-13	513	519	507	509	68,600	509
2012-09-12	505	522	505	513	65,800	513
2012-09-11	507	507	499	503	59,500	503
2012-09-10	502	507	498	507	51,400	507
2012-09-07	505	507	496	497	123,800	497
2012-09-06	500	503	492	493	68,100	493
2012-09-05	503	505	498	498	56,900	498
2012-09-04	513	514	503	504	89,200	504
2012-09-03	508	525	502	514	91,600	514
2012-08-31	519	521	513	513	47,300	513
2012-08-30	526	529	520	523	88,300	523
2012-08-29	528	530	524	524	115,100	524
2012-08-28	541	544	530	533	116,300	533
2012-08-27	546	550	540	541	117,600	541
2012-08-24	552	552	538	541	138,400	541
2012-08-23	546	554	545	552	120,400	552
2012-08-22	558	562	544	546	116,100	546
2012-08-21	556	568	556	561	149,300	561
2012-08-20	553	561	552	556	118,200	556
2012-08-17	557	563	552	553	158,900	553
2012-08-16	555	565	551	557	143,000	557
2012-08-15	565	567	553	557	172,700	557
2012-08-14	552	567	552	565	276,700	565
2012-08-13	544	554	538	553	176,600	553
2012-08-10	544	545	538	544	141,400	544
2012-08-09	541	549	539	546	209,400	546
2012-08-08	529	544	529	540	287,200	540
2012-08-07	503	536	499	524	232,700	524
2012-08-06	494	505	489	502	103,900	502
2012-08-03	482	491	479	486	72,500	486
2012-08-02	472	496	467	490	97,200	490
2012-08-01	477	480	466	470	126,600	470
2012-07-31	481	494	480	484	59,000	484
2012-07-30	486	487	479	487	37,600	487
2012-07-27	476	480	472	480	52,700	480
2012-07-26	456	469	453	468	58,500	468
2012-07-25	464	464	448	452	96,600	452
2012-07-24	460	462	454	460	77,800	460
2012-07-23	471	473	459	460	59,000	460
2012-07-20	483	486	472	478	59,400	478
2012-07-19	480	488	478	483	50,900	483
2012-07-18	500	500	471	473	72,600	473
2012-07-17	504	508	496	500	97,000	500
2012-07-13	496	509	496	501	64,300	501
2012-07-12	512	515	496	496	155,200	496
2012-07-11	504	512	504	511	69,000	511
2012-07-10	506	518	506	508	95,300	508
2012-07-09	507	519	504	515	74,700	515
2012-07-06	517	521	506	509	82,400	509
2012-07-05	516	525	514	517	63,100	517
2012-07-04	513	523	507	519	108,800	519
2012-07-03	511	516	506	507	87,400	507
2012-07-02	506	513	498	508	130,100	508
2012-06-29	487	504	482	499	156,800	499
2012-06-28	478	487	477	484	85,100	484
2012-06-27	472	477	467	477	77,800	477
2012-06-26	476	478	467	471	115,600	471
2012-06-25	487	487	476	477	85,200	477
2012-06-22	474	488	474	479	79,400	479
2012-06-21	490	490	475	479	115,400	479
2012-06-20	475	482	473	482	80,100	482
2012-06-19	474	491	466	468	257,200	468
2012-06-18	473	478	468	474	129,200	474
2012-06-15	465	466	457	465	109,600	465
2012-06-14	457	467	455	464	94,700	464
2012-06-13	467	467	453	457	121,500	457
2012-06-12	460	469	452	466	109,600	466
2012-06-11	462	468	460	461	82,400	461
2012-06-08	450	454	443	454	194,000	454
2012-06-07	449	449	440	447	70,300	447
2012-06-06	444	445	435	441	83,900	441
2012-06-05	433	441	430	440	75,600	440
2012-06-04	430	435	423	430	99,800	430
2012-06-01	447	448	432	436	80,700	436
2012-05-31	444	453	441	453	66,400	453
2012-05-30	452	452	441	451	70,500	451
2012-05-29	437	451	432	451	80,400	451
2012-05-28	442	446	435	437	53,800	437
2012-05-25	454	454	442	445	77,900	445
2012-05-24	454	458	450	454	89,500	454
2012-05-23	461	467	455	458	115,300	458
2012-05-22	457	464	455	461	80,900	461
2012-05-21	457	464	455	457	72,500	457
2012-05-18	469	469	453	464	148,100	464
2012-05-17	462	482	462	481	80,000	481
2012-05-16	475	476	456	460	97,800	460
2012-05-15	465	479	457	478	149,100	478
2012-05-14	495	497	463	469	142,300	469
2012-05-11	503	506	491	491	80,100	491
2012-05-10	510	513	504	505	80,100	505
2012-05-09	515	521	510	512	73,600	512
2012-05-08	516	523	515	518	78,800	518
2012-05-07	516	526	512	517	98,800	517
2012-05-02	522	536	518	531	76,500	531
2012-05-01	524	530	520	521	76,400	521
2012-04-27	537	542	525	527	99,200	527
2012-04-26	548	549	536	538	53,900	538
2012-04-25	546	547	537	546	79,100	546
2012-04-24	532	539	527	537	85,900	537
2012-04-23	543	554	534	538	142,400	538
2012-04-20	542	549	539	547	52,600	547
2012-04-19	543	547	537	543	123,500	543
2012-04-18	551	551	539	539	181,500	539
2012-04-17	537	548	532	546	94,100	546
2012-04-16	543	548	532	533	79,100	533
2012-04-13	570	574	549	552	105,800	552
2012-04-12	553	560	544	558	157,100	558
2012-04-11	530	547	525	543	180,800	543
2012-04-10	532	542	520	534	187,700	534
2012-04-09	531	538	531	534	104,100	534
2012-04-06	543	551	535	540	107,800	540
2012-04-05	545	559	543	553	125,600	553
2012-04-04	556	572	546	551	180,600	551
2012-04-03	562	568	553	558	126,600	558
2012-04-02	576	578	562	566	174,700	566
2012-03-30	570	580	570	574	129,400	574
2012-03-29	579	581	565	571	197,000	571
2012-03-28	581	584	579	584	253,000	584
2012-03-27	586	590	584	588	193,300	588
2012-03-26	585	586	577	577	145,500	577
2012-03-23	578	586	575	581	193,600	581
2012-03-22	578	588	572	578	215,700	578
2012-03-21	590	594	577	580	443,200	580
2012-03-19	592	600	591	595	193,000	595
2012-03-16	597	603	588	594	296,100	594
2012-03-15	576	595	576	592	193,600	592
2012-03-14	573	584	571	577	269,400	577
2012-03-13	565	571	561	561	172,000	561
2012-03-12	570	570	565	565	114,100	565
2012-03-09	565	570	561	563	271,500	563
2012-03-08	553	562	553	560	231,700	560
2012-03-07	529	553	527	553	355,000	553
2012-03-06	528	535	526	534	213,200	534
2012-03-05	520	531	520	526	205,100	526
2012-03-02	517	523	514	520	144,000	520
2012-03-01	526	532	514	519	165,200	519
2012-02-29	530	530	519	521	276,100	521
2012-02-28	528	535	527	531	268,800	531
2012-02-27	535	540	530	531	202,200	531
2012-02-24	535	538	534	536	135,300	536
2012-02-23	534	535	530	533	110,200	533
2012-02-22	524	538	523	534	226,800	534
2012-02-21	516	526	516	524	119,300	524
2012-02-20	512	521	511	516	161,200	516
2012-02-17	507	510	503	507	95,800	507
2012-02-16	501	506	499	499	84,900	499
2012-02-15	505	507	501	502	204,800	502
2012-02-14	503	505	498	502	96,300	502
2012-02-13	495	506	495	502	119,900	502
2012-02-10	512	512	493	495	231,400	495
2012-02-09	490	518	490	514	267,200	514
2012-02-08	490	495	488	495	108,500	495
2012-02-07	490	494	486	488	59,300	488
2012-02-06	487	490	485	490	47,500	490
2012-02-03	487	489	481	482	57,200	482
2012-02-02	489	492	485	486	39,000	486
2012-02-01	480	488	479	482	84,700	482
2012-01-31	481	483	476	483	52,000	483
2012-01-30	482	483	471	477	88,700	477
2012-01-27	471	486	471	482	85,800	482
2012-01-26	483	487	479	479	87,000	479
2012-01-25	484	487	480	485	155,600	485
2012-01-24	477	480	476	480	87,200	480
2012-01-23	478	479	472	475	115,900	475
2012-01-20	462	475	461	472	144,200	472
2012-01-19	457	463	453	457	123,800	457
2012-01-18	467	467	455	456	133,900	456
2012-01-17	465	466	459	463	69,500	463
2012-01-16	466	468	457	465	49,900	465
2012-01-13	466	475	465	470	81,400	470
2012-01-12	470	472	465	467	73,900	467
2012-01-11	474	479	468	470	51,500	470
2012-01-10	472	479	470	476	76,400	476
2012-01-06	468	470	465	467	28,600	467
2012-01-05	470	472	467	468	52,300	468
2012-01-04	463	470	461	469	95,300	469

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