8098 稲畑産業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,282	1,297	1,268	1,289	77,400	1,289
2016-12-29	1,300	1,304	1,287	1,298	72,100	1,298
2016-12-28	1,313	1,314	1,301	1,310	50,600	1,310
2016-12-27	1,298	1,320	1,285	1,312	91,300	1,312
2016-12-26	1,305	1,306	1,295	1,302	67,600	1,302
2016-12-22	1,293	1,304	1,280	1,300	114,500	1,300
2016-12-21	1,290	1,298	1,280	1,292	90,200	1,292
2016-12-20	1,271	1,297	1,268	1,297	118,100	1,297
2016-12-19	1,285	1,286	1,268	1,273	88,200	1,273
2016-12-16	1,289	1,304	1,283	1,285	91,000	1,285
2016-12-15	1,260	1,279	1,253	1,274	65,000	1,274
2016-12-14	1,286	1,286	1,261	1,269	53,800	1,269
2016-12-13	1,272	1,288	1,262	1,288	63,100	1,288
2016-12-12	1,281	1,296	1,264	1,278	95,100	1,278
2016-12-09	1,270	1,270	1,255	1,268	165,300	1,268
2016-12-08	1,257	1,271	1,245	1,270	155,800	1,270
2016-12-07	1,244	1,245	1,226	1,242	103,500	1,242
2016-12-06	1,240	1,246	1,230	1,235	89,100	1,235
2016-12-05	1,230	1,235	1,220	1,231	66,700	1,231
2016-12-02	1,235	1,242	1,227	1,233	52,500	1,233
2016-12-01	1,226	1,248	1,215	1,237	97,100	1,237
2016-11-30	1,214	1,214	1,202	1,209	42,000	1,209
2016-11-29	1,212	1,220	1,203	1,214	74,800	1,214
2016-11-28	1,210	1,232	1,203	1,229	86,900	1,229
2016-11-25	1,196	1,209	1,187	1,206	110,000	1,206
2016-11-24	1,194	1,195	1,183	1,194	38,800	1,194
2016-11-22	1,180	1,190	1,176	1,189	70,000	1,189
2016-11-21	1,171	1,182	1,170	1,180	55,600	1,180
2016-11-18	1,166	1,166	1,141	1,163	72,300	1,163
2016-11-17	1,137	1,149	1,133	1,144	125,800	1,144
2016-11-16	1,151	1,152	1,133	1,145	84,300	1,145
2016-11-15	1,152	1,156	1,126	1,132	56,700	1,132
2016-11-14	1,135	1,155	1,124	1,155	120,400	1,155
2016-11-11	1,150	1,170	1,116	1,129	143,400	1,129
2016-11-10	1,144	1,156	1,119	1,154	174,200	1,154
2016-11-09	1,110	1,123	1,025	1,034	199,400	1,034
2016-11-08	1,119	1,140	1,108	1,138	57,300	1,138
2016-11-07	1,120	1,130	1,107	1,113	95,500	1,113
2016-11-04	1,110	1,112	1,086	1,102	106,900	1,102
2016-11-02	1,130	1,133	1,100	1,106	129,900	1,106
2016-11-01	1,140	1,146	1,134	1,146	78,100	1,146
2016-10-31	1,145	1,146	1,131	1,143	83,800	1,143
2016-10-28	1,125	1,150	1,125	1,145	120,900	1,145
2016-10-27	1,120	1,126	1,118	1,122	66,400	1,122
2016-10-26	1,120	1,129	1,120	1,127	86,900	1,127
2016-10-25	1,125	1,127	1,116	1,120	66,300	1,120
2016-10-24	1,109	1,119	1,108	1,118	41,400	1,118
2016-10-21	1,118	1,120	1,109	1,113	54,200	1,113
2016-10-20	1,103	1,110	1,095	1,110	39,100	1,110
2016-10-19	1,101	1,106	1,092	1,101	42,800	1,101
2016-10-17	1,078	1,092	1,078	1,090	44,200	1,090
2016-10-13	1,080	1,084	1,072	1,083	92,900	1,083
2016-10-12	1,070	1,089	1,070	1,082	113,200	1,082
2016-10-11	1,064	1,078	1,062	1,071	65,700	1,071
2016-10-07	1,060	1,074	1,060	1,074	48,300	1,074
2016-10-06	1,066	1,067	1,059	1,067	67,800	1,067
2016-10-05	1,074	1,075	1,060	1,063	146,900	1,063
2016-10-04	1,043	1,077	1,043	1,069	205,700	1,069
2016-10-03	1,038	1,040	1,025	1,033	69,100	1,033
2016-09-30	1,028	1,033	1,016	1,032	124,500	1,032
2016-09-29	1,023	1,046	1,023	1,034	72,300	1,034
2016-09-28	1,011	1,019	1,007	1,017	68,300	1,017
2016-09-27	1,007	1,032	993	1,032	137,600	1,032
2016-09-26	1,009	1,021	1,009	1,015	63,500	1,015
2016-09-23	1,016	1,016	1,002	1,009	76,000	1,009
2016-09-21	979	1,014	969	1,013	110,500	1,013
2016-09-20	955	984	955	976	196,000	976
2016-09-16	957	965	949	964	101,400	964
2016-09-15	944	956	932	948	138,300	948
2016-09-14	958	964	946	950	133,300	950
2016-09-13	978	984	965	965	84,800	965
2016-09-12	983	986	967	978	91,600	978
2016-09-09	985	999	983	996	121,300	996
2016-09-08	983	983	970	978	58,900	978
2016-09-07	961	981	959	981	83,600	981
2016-09-06	968	969	952	963	72,000	963
2016-09-05	978	979	965	966	89,800	966
2016-09-02	955	955	941	952	84,000	952
2016-09-01	956	963	952	957	91,400	957
2016-08-31	949	970	947	966	98,100	966
2016-08-30	940	945	936	937	70,500	937
2016-08-29	940	948	936	947	67,500	947
2016-08-26	922	930	919	923	86,700	923
2016-08-25	933	934	920	923	96,100	923
2016-08-24	928	944	923	933	105,500	933
2016-08-23	930	930	911	915	92,300	915
2016-08-22	929	939	924	934	70,700	934
2016-08-19	913	936	909	929	107,500	929
2016-08-18	925	930	912	913	122,800	913
2016-08-17	921	950	917	947	85,900	947
2016-08-16	962	969	936	936	67,800	936
2016-08-15	974	975	959	962	57,300	962
2016-08-12	994	1,000	973	981	67,100	981
2016-08-10	992	992	975	986	70,800	986
2016-08-09	984	998	984	991	61,600	991
2016-08-08	1,004	1,004	988	999	78,600	999
2016-08-05	999	1,007	981	984	72,200	984
2016-08-04	997	1,008	987	999	70,400	999
2016-08-03	995	1,005	993	996	81,600	996
2016-08-02	997	1,012	997	1,005	51,600	1,005
2016-08-01	1,011	1,015	995	1,009	48,100	1,009
2016-07-29	1,035	1,035	1,007	1,033	58,500	1,033
2016-07-28	1,036	1,044	1,022	1,038	90,100	1,038
2016-07-27	1,034	1,048	1,029	1,044	108,000	1,044
2016-07-26	1,030	1,032	1,014	1,019	67,600	1,019
2016-07-25	1,028	1,039	1,021	1,030	70,700	1,030
2016-07-22	1,009	1,024	1,009	1,023	41,900	1,023
2016-07-21	1,039	1,042	1,007	1,021	104,800	1,021
2016-07-20	1,019	1,023	1,000	1,023	60,500	1,023
2016-07-19	1,027	1,035	1,007	1,021	73,800	1,021
2016-07-15	968	1,026	967	1,013	183,100	1,013
2016-07-14	960	962	943	953	133,100	953
2016-07-13	981	981	968	973	64,900	973
2016-07-12	965	983	952	954	87,400	954
2016-07-11	936	959	936	954	67,500	954
2016-07-08	929	935	906	906	64,700	906
2016-07-07	920	935	917	921	89,000	921
2016-07-06	919	925	908	919	82,300	919
2016-07-05	930	934	916	932	94,100	932
2016-07-04	923	934	919	926	55,000	926
2016-07-01	932	942	925	935	65,000	935
2016-06-30	939	950	920	923	109,100	923
2016-06-29	930	945	920	939	63,800	939
2016-06-28	902	929	897	915	85,500	915
2016-06-27	923	933	902	927	78,900	927
2016-06-24	997	1,003	903	907	175,200	907
2016-06-23	959	989	959	988	106,700	988
2016-06-22	975	979	960	974	86,400	974
2016-06-21	982	992	965	982	110,200	982
2016-06-20	981	995	980	986	84,100	986
2016-06-17	977	988	965	967	51,600	967
2016-06-16	995	1,004	965	967	93,800	967
2016-06-15	990	1,011	987	997	77,300	997
2016-06-14	1,000	1,011	982	990	79,000	990
2016-06-13	1,050	1,050	1,003	1,005	89,700	1,005
2016-06-10	1,054	1,063	1,034	1,048	103,900	1,048
2016-06-09	1,047	1,054	1,040	1,052	71,000	1,052
2016-06-08	1,058	1,058	1,038	1,044	77,400	1,044
2016-06-07	1,051	1,064	1,044	1,058	132,600	1,058
2016-06-06	1,064	1,064	1,041	1,050	85,300	1,050
2016-06-03	1,089	1,109	1,074	1,082	57,400	1,082
2016-06-02	1,117	1,121	1,094	1,096	80,800	1,096
2016-06-01	1,106	1,139	1,106	1,131	75,500	1,131
2016-05-31	1,122	1,136	1,113	1,117	94,400	1,117
2016-05-30	1,135	1,135	1,117	1,127	33,700	1,127
2016-05-27	1,125	1,130	1,114	1,128	46,700	1,128
2016-05-26	1,127	1,136	1,116	1,118	45,900	1,118
2016-05-25	1,128	1,136	1,106	1,113	85,200	1,113
2016-05-24	1,086	1,103	1,076	1,101	109,700	1,101
2016-05-23	1,087	1,089	1,076	1,088	45,100	1,088
2016-05-20	1,085	1,097	1,077	1,094	42,300	1,094
2016-05-19	1,112	1,118	1,083	1,090	43,000	1,090
2016-05-18	1,087	1,101	1,077	1,101	68,300	1,101
2016-05-17	1,087	1,092	1,064	1,091	113,900	1,091
2016-05-16	1,072	1,080	1,064	1,074	59,400	1,074
2016-05-13	1,093	1,097	1,066	1,068	72,600	1,068
2016-05-12	1,083	1,097	1,076	1,097	51,400	1,097
2016-05-11	1,138	1,138	1,082	1,104	130,900	1,104
2016-05-10	1,066	1,086	1,053	1,078	90,900	1,078
2016-05-09	1,062	1,101	1,052	1,054	86,000	1,054
2016-05-06	1,046	1,068	1,040	1,051	101,200	1,051
2016-05-02	1,025	1,060	1,025	1,053	137,500	1,053
2016-04-28	1,123	1,139	1,063	1,080	106,200	1,080
2016-04-27	1,115	1,129	1,099	1,115	93,100	1,115
2016-04-26	1,117	1,127	1,101	1,113	53,900	1,113
2016-04-25	1,144	1,144	1,111	1,120	65,900	1,120
2016-04-22	1,115	1,138	1,108	1,137	75,000	1,137
2016-04-21	1,120	1,127	1,104	1,122	109,400	1,122
2016-04-20	1,104	1,121	1,090	1,098	139,400	1,098
2016-04-19	1,103	1,113	1,094	1,104	76,200	1,104
2016-04-18	1,056	1,086	1,056	1,073	103,200	1,073
2016-04-15	1,087	1,111	1,087	1,105	111,100	1,105
2016-04-14	1,089	1,098	1,066	1,098	131,700	1,098
2016-04-13	1,061	1,077	1,040	1,064	96,900	1,064
2016-04-12	1,030	1,059	1,030	1,045	117,500	1,045
2016-04-11	1,038	1,049	1,012	1,028	115,100	1,028
2016-04-08	1,009	1,053	1,002	1,039	90,700	1,039
2016-04-07	1,004	1,035	1,002	1,025	123,200	1,025
2016-04-06	1,019	1,033	1,002	1,006	125,300	1,006
2016-04-05	1,055	1,110	1,023	1,025	114,700	1,025
2016-04-04	1,058	1,084	1,041	1,056	148,100	1,056
2016-04-01	1,115	1,117	1,040	1,053	320,800	1,053
2016-03-31	1,110	1,129	1,110	1,116	142,800	1,116
2016-03-30	1,117	1,122	1,093	1,111	174,700	1,111
2016-03-29	1,095	1,124	1,095	1,123	142,900	1,123
2016-03-28	1,114	1,151	1,111	1,125	158,500	1,125
2016-03-25	1,105	1,111	1,082	1,105	277,600	1,105
2016-03-24	1,124	1,132	1,095	1,099	347,300	1,099
2016-03-23	1,157	1,160	1,123	1,136	251,700	1,136
2016-03-22	1,176	1,177	1,145	1,160	182,000	1,160
2016-03-18	1,160	1,183	1,154	1,165	126,100	1,165
2016-03-17	1,167	1,194	1,156	1,168	121,800	1,168
2016-03-16	1,165	1,177	1,159	1,163	124,800	1,163
2016-03-15	1,179	1,190	1,169	1,178	138,400	1,178
2016-03-14	1,186	1,196	1,171	1,191	154,300	1,191
2016-03-11	1,156	1,191	1,150	1,180	166,600	1,180
2016-03-10	1,155	1,180	1,153	1,170	128,300	1,170
2016-03-09	1,154	1,159	1,131	1,147	133,900	1,147
2016-03-08	1,217	1,218	1,164	1,175	202,000	1,175
2016-03-07	1,226	1,246	1,220	1,234	87,600	1,234
2016-03-04	1,182	1,228	1,177	1,226	175,500	1,226
2016-03-03	1,174	1,189	1,171	1,180	139,100	1,180
2016-03-02	1,167	1,186	1,167	1,178	238,600	1,178
2016-03-01	1,166	1,170	1,135	1,151	126,900	1,151
2016-02-29	1,187	1,212	1,166	1,166	178,100	1,166
2016-02-26	1,221	1,230	1,161	1,171	208,600	1,171
2016-02-25	1,181	1,229	1,181	1,224	92,100	1,224
2016-02-24	1,175	1,209	1,167	1,172	158,800	1,172
2016-02-23	1,194	1,200	1,174	1,188	151,300	1,188
2016-02-22	1,175	1,212	1,175	1,194	181,500	1,194
2016-02-19	1,211	1,211	1,161	1,174	200,800	1,174
2016-02-18	1,235	1,245	1,202	1,211	242,900	1,211
2016-02-17	1,225	1,243	1,186	1,209	177,900	1,209
2016-02-16	1,189	1,246	1,186	1,226	166,800	1,226
2016-02-15	1,126	1,201	1,120	1,189	205,200	1,189
2016-02-12	1,099	1,143	1,095	1,096	256,700	1,096
2016-02-10	1,072	1,130	1,072	1,118	370,800	1,118
2016-02-09	1,049	1,076	1,036	1,069	142,900	1,069
2016-02-08	1,059	1,104	1,053	1,094	59,200	1,094
2016-02-05	1,075	1,091	1,066	1,081	107,200	1,081
2016-02-04	1,090	1,105	1,080	1,090	80,500	1,090
2016-02-03	1,130	1,130	1,095	1,108	78,900	1,108
2016-02-02	1,145	1,175	1,130	1,155	65,600	1,155
2016-02-01	1,169	1,169	1,150	1,158	79,000	1,158
2016-01-29	1,115	1,146	1,102	1,142	94,600	1,142
2016-01-28	1,112	1,132	1,109	1,115	66,600	1,115
2016-01-27	1,104	1,123	1,103	1,118	60,200	1,118
2016-01-26	1,083	1,095	1,073	1,074	60,500	1,074
2016-01-25	1,112	1,123	1,088	1,113	133,700	1,113
2016-01-22	1,059	1,085	1,037	1,082	107,500	1,082
2016-01-21	1,037	1,070	1,022	1,029	191,200	1,029
2016-01-20	1,085	1,097	1,060	1,060	99,000	1,060
2016-01-19	1,079	1,098	1,075	1,088	109,100	1,088
2016-01-18	1,062	1,130	1,062	1,080	66,200	1,080
2016-01-15	1,110	1,123	1,084	1,092	106,000	1,092
2016-01-14	1,100	1,104	1,071	1,097	139,600	1,097
2016-01-13	1,109	1,144	1,102	1,138	100,500	1,138
2016-01-12	1,108	1,113	1,088	1,090	99,600	1,090
2016-01-08	1,127	1,153	1,124	1,129	70,400	1,129
2016-01-07	1,164	1,173	1,132	1,132	96,700	1,132
2016-01-06	1,193	1,211	1,150	1,172	135,300	1,172
2016-01-05	1,196	1,207	1,182	1,194	66,400	1,194
2016-01-04	1,205	1,235	1,201	1,202	98,000	1,202

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