8098 稲畑産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,375	2,400	2,375	2,387	99,200	2,387
2022-12-29	2,372	2,378	2,340	2,371	110,000	2,371
2022-12-28	2,413	2,418	2,381	2,393	107,600	2,393
2022-12-27	2,384	2,417	2,372	2,415	163,900	2,415
2022-12-26	2,355	2,359	2,343	2,357	128,600	2,357
2022-12-23	2,328	2,342	2,317	2,342	108,200	2,342
2022-12-22	2,327	2,339	2,316	2,339	98,300	2,339
2022-12-21	2,331	2,338	2,300	2,303	194,300	2,303
2022-12-20	2,367	2,393	2,314	2,341	232,000	2,341
2022-12-19	2,329	2,363	2,326	2,356	187,900	2,356
2022-12-16	2,343	2,353	2,321	2,329	318,200	2,329
2022-12-15	2,362	2,382	2,351	2,361	189,400	2,361
2022-12-14	2,382	2,382	2,358	2,367	113,500	2,367
2022-12-13	2,385	2,391	2,373	2,377	111,400	2,377
2022-12-12	2,377	2,377	2,352	2,352	83,300	2,352
2022-12-09	2,367	2,384	2,360	2,377	130,800	2,377
2022-12-08	2,340	2,351	2,318	2,346	97,000	2,346
2022-12-07	2,320	2,352	2,315	2,341	101,900	2,341
2022-12-06	2,320	2,343	2,319	2,343	123,200	2,343
2022-12-05	2,328	2,340	2,313	2,340	148,100	2,340
2022-12-02	2,338	2,338	2,297	2,318	323,100	2,318
2022-12-01	2,377	2,389	2,358	2,358	135,200	2,358
2022-11-30	2,348	2,391	2,345	2,369	544,000	2,369
2022-11-29	2,369	2,369	2,343	2,347	273,400	2,347
2022-11-28	2,412	2,420	2,370	2,372	178,900	2,372
2022-11-25	2,450	2,450	2,407	2,418	121,800	2,418
2022-11-24	2,444	2,457	2,424	2,432	175,000	2,432
2022-11-22	2,399	2,435	2,396	2,423	149,900	2,423
2022-11-21	2,377	2,395	2,367	2,389	147,400	2,389
2022-11-18	2,375	2,405	2,375	2,384	109,400	2,384
2022-11-17	2,381	2,408	2,357	2,362	180,400	2,362
2022-11-16	2,375	2,387	2,358	2,387	132,900	2,387
2022-11-15	2,393	2,402	2,376	2,387	100,300	2,387
2022-11-14	2,405	2,417	2,380	2,380	169,700	2,380
2022-11-11	2,449	2,449	2,400	2,434	158,100	2,434
2022-11-10	2,418	2,438	2,405	2,413	163,400	2,413
2022-11-09	2,468	2,468	2,424	2,435	227,600	2,435
2022-11-08	2,439	2,483	2,417	2,483	230,900	2,483
2022-11-07	2,480	2,489	2,365	2,401	614,100	2,401
2022-11-04	2,453	2,497	2,449	2,460	171,900	2,460
2022-11-02	2,449	2,476	2,442	2,455	265,700	2,455
2022-11-01	2,460	2,496	2,446	2,467	183,700	2,467
2022-10-31	2,434	2,457	2,413	2,457	236,400	2,457
2022-10-28	2,390	2,409	2,384	2,384	348,400	2,384
2022-10-27	2,446	2,451	2,420	2,420	101,700	2,420
2022-10-26	2,421	2,446	2,410	2,446	103,600	2,446
2022-10-25	2,400	2,431	2,391	2,406	160,600	2,406
2022-10-24	2,405	2,427	2,380	2,385	245,600	2,385
2022-10-21	2,431	2,435	2,403	2,403	104,300	2,403
2022-10-20	2,425	2,438	2,410	2,424	182,200	2,424
2022-10-19	2,457	2,461	2,445	2,450	153,900	2,450
2022-10-18	2,468	2,477	2,438	2,450	126,800	2,450
2022-10-17	2,447	2,462	2,439	2,447	83,600	2,447
2022-10-14	2,467	2,483	2,450	2,467	225,800	2,467
2022-10-13	2,414	2,423	2,386	2,417	170,000	2,417
2022-10-12	2,450	2,450	2,404	2,443	207,100	2,443
2022-10-11	2,532	2,547	2,455	2,458	214,600	2,458
2022-10-07	2,559	2,577	2,550	2,573	136,500	2,573
2022-10-06	2,560	2,608	2,560	2,579	204,800	2,579
2022-10-05	2,560	2,564	2,531	2,545	209,200	2,545
2022-10-04	2,444	2,550	2,431	2,548	384,400	2,548
2022-10-03	2,350	2,398	2,337	2,396	152,800	2,396
2022-09-30	2,349	2,366	2,321	2,334	203,100	2,334
2022-09-29	2,353	2,388	2,350	2,375	220,700	2,375
2022-09-28	2,392	2,398	2,357	2,384	325,300	2,384
2022-09-27	2,411	2,443	2,391	2,392	240,400	2,392
2022-09-26	2,498	2,504	2,408	2,408	342,800	2,408
2022-09-22	2,480	2,542	2,480	2,530	196,600	2,530
2022-09-21	2,540	2,541	2,496	2,502	176,900	2,502
2022-09-20	2,518	2,574	2,518	2,542	271,200	2,542
2022-09-16	2,475	2,495	2,466	2,475	308,800	2,475
2022-09-15	2,478	2,491	2,462	2,488	160,200	2,488
2022-09-14	2,450	2,475	2,443	2,468	173,400	2,468
2022-09-13	2,461	2,500	2,460	2,486	190,200	2,486
2022-09-12	2,467	2,468	2,445	2,451	140,200	2,451
2022-09-09	2,439	2,451	2,432	2,449	185,200	2,449
2022-09-08	2,432	2,455	2,420	2,450	182,400	2,450
2022-09-07	2,413	2,416	2,390	2,412	113,700	2,412
2022-09-06	2,400	2,423	2,390	2,416	147,500	2,416
2022-09-05	2,384	2,397	2,355	2,393	126,200	2,393
2022-09-02	2,395	2,397	2,351	2,369	158,100	2,369
2022-09-01	2,429	2,433	2,391	2,391	230,300	2,391
2022-08-31	2,433	2,447	2,424	2,442	181,300	2,442
2022-08-30	2,455	2,468	2,447	2,468	145,200	2,468
2022-08-29	2,413	2,436	2,407	2,435	171,900	2,435
2022-08-26	2,484	2,494	2,458	2,463	95,900	2,463
2022-08-25	2,450	2,474	2,431	2,456	153,100	2,456
2022-08-24	2,433	2,489	2,415	2,485	212,600	2,485
2022-08-23	2,449	2,449	2,419	2,425	159,200	2,425
2022-08-22	2,434	2,466	2,420	2,464	131,100	2,464
2022-08-19	2,415	2,429	2,396	2,424	115,900	2,424
2022-08-18	2,376	2,404	2,368	2,404	82,300	2,404
2022-08-17	2,375	2,403	2,365	2,390	122,500	2,390
2022-08-16	2,371	2,375	2,341	2,375	105,300	2,375
2022-08-15	2,370	2,371	2,355	2,370	88,700	2,370
2022-08-12	2,331	2,369	2,319	2,364	216,800	2,364
2022-08-10	2,307	2,313	2,282	2,298	130,300	2,298
2022-08-09	2,309	2,317	2,278	2,306	257,500	2,306
2022-08-08	2,299	2,355	2,290	2,318	495,200	2,318
2022-08-05	2,375	2,442	2,231	2,247	901,500	2,247
2022-08-04	2,429	2,429	2,397	2,409	165,800	2,409
2022-08-03	2,380	2,413	2,369	2,411	161,600	2,411
2022-08-02	2,391	2,402	2,348	2,400	150,600	2,400
2022-08-01	2,430	2,430	2,381	2,413	174,800	2,413
2022-07-29	2,362	2,409	2,350	2,409	390,300	2,409
2022-07-28	2,346	2,361	2,329	2,356	110,100	2,356
2022-07-27	2,350	2,356	2,328	2,343	122,500	2,343
2022-07-26	2,383	2,389	2,356	2,365	138,600	2,365
2022-07-25	2,383	2,408	2,364	2,364	181,300	2,364
2022-07-22	2,364	2,385	2,349	2,381	91,100	2,381
2022-07-21	2,351	2,377	2,339	2,368	92,200	2,368
2022-07-20	2,334	2,354	2,320	2,354	143,600	2,354
2022-07-19	2,286	2,305	2,280	2,305	107,100	2,305
2022-07-15	2,264	2,272	2,242	2,268	82,900	2,268
2022-07-14	2,252	2,268	2,243	2,260	97,100	2,260
2022-07-13	2,263	2,271	2,251	2,252	113,400	2,252
2022-07-12	2,308	2,314	2,261	2,263	121,700	2,263
2022-07-11	2,300	2,325	2,299	2,317	130,500	2,317
2022-07-08	2,270	2,299	2,268	2,278	244,900	2,278
2022-07-07	2,272	2,283	2,244	2,274	101,700	2,274
2022-07-06	2,230	2,263	2,225	2,258	220,800	2,258
2022-07-05	2,251	2,290	2,240	2,287	218,100	2,287
2022-07-04	2,239	2,239	2,214	2,224	138,200	2,224
2022-07-01	2,224	2,234	2,196	2,222	150,900	2,222
2022-06-30	2,246	2,252	2,210	2,216	129,600	2,216
2022-06-29	2,261	2,291	2,243	2,244	212,800	2,244
2022-06-28	2,243	2,295	2,240	2,283	182,000	2,283
2022-06-27	2,230	2,237	2,207	2,231	126,500	2,231
2022-06-24	2,176	2,185	2,156	2,182	222,800	2,182
2022-06-23	2,199	2,223	2,180	2,183	114,100	2,183
2022-06-22	2,246	2,249	2,199	2,199	148,600	2,199
2022-06-21	2,182	2,242	2,178	2,231	259,600	2,231
2022-06-20	2,231	2,234	2,135	2,137	289,600	2,137
2022-06-17	2,215	2,247	2,197	2,231	421,300	2,231
2022-06-16	2,263	2,283	2,251	2,256	108,200	2,256
2022-06-15	2,282	2,296	2,252	2,252	131,800	2,252
2022-06-14	2,290	2,300	2,277	2,294	215,900	2,294
2022-06-13	2,300	2,331	2,298	2,319	241,600	2,319
2022-06-10	2,345	2,354	2,311	2,325	382,800	2,325
2022-06-09	2,368	2,380	2,350	2,353	364,800	2,353
2022-06-08	2,361	2,398	2,361	2,370	225,700	2,370
2022-06-07	2,320	2,350	2,311	2,326	182,500	2,326
2022-06-06	2,262	2,307	2,259	2,304	181,200	2,304
2022-06-03	2,275	2,279	2,251	2,274	168,400	2,274
2022-06-02	2,260	2,279	2,256	2,275	142,000	2,275
2022-06-01	2,219	2,258	2,219	2,258	202,600	2,258
2022-05-31	2,240	2,270	2,215	2,216	556,500	2,216
2022-05-30	2,265	2,280	2,232	2,240	533,400	2,240
2022-05-27	2,240	2,274	2,222	2,230	247,100	2,230
2022-05-26	2,187	2,240	2,187	2,212	225,400	2,212
2022-05-25	2,191	2,205	2,178	2,179	174,300	2,179
2022-05-24	2,195	2,226	2,160	2,161	220,900	2,161
2022-05-23	2,182	2,196	2,170	2,174	230,500	2,174
2022-05-20	2,127	2,165	2,122	2,153	238,000	2,153
2022-05-19	2,070	2,123	2,066	2,117	193,100	2,117
2022-05-18	2,107	2,130	2,100	2,129	145,400	2,129
2022-05-17	2,130	2,138	2,085	2,091	190,100	2,091
2022-05-16	2,150	2,160	2,112	2,118	137,100	2,118
2022-05-13	2,068	2,124	2,053	2,124	283,200	2,124
2022-05-12	2,092	2,119	2,082	2,101	210,200	2,101
2022-05-11	2,079	2,108	2,068	2,104	295,900	2,104
2022-05-10	2,171	2,205	2,051	2,087	679,700	2,087
2022-05-09	2,195	2,195	2,163	2,170	207,600	2,170
2022-05-06	2,159	2,201	2,156	2,200	220,600	2,200
2022-05-02	2,127	2,158	2,106	2,133	152,300	2,133
2022-04-28	2,080	2,128	2,073	2,127	218,500	2,127
2022-04-27	2,060	2,073	2,052	2,054	283,900	2,054
2022-04-26	2,101	2,107	2,078	2,082	135,300	2,082
2022-04-25	2,097	2,125	2,090	2,100	167,200	2,100
2022-04-22	2,126	2,148	2,112	2,140	100,100	2,140
2022-04-21	2,152	2,159	2,128	2,145	109,200	2,145
2022-04-20	2,138	2,152	2,129	2,149	128,300	2,149
2022-04-19	2,122	2,129	2,098	2,120	136,200	2,120
2022-04-18	2,094	2,105	2,072	2,091	124,300	2,091
2022-04-15	2,087	2,124	2,087	2,099	126,800	2,099
2022-04-14	2,076	2,107	2,069	2,101	138,100	2,101
2022-04-13	2,044	2,065	2,042	2,058	146,000	2,058
2022-04-12	2,024	2,037	2,019	2,023	120,300	2,023
2022-04-11	2,043	2,057	2,024	2,039	129,600	2,039
2022-04-08	2,030	2,040	2,015	2,039	179,300	2,039
2022-04-07	2,022	2,027	1,994	2,022	243,000	2,022
2022-04-06	2,035	2,063	2,035	2,036	142,800	2,036
2022-04-05	2,087	2,090	2,047	2,054	183,000	2,054
2022-04-04	2,048	2,091	2,040	2,086	124,600	2,086
2022-04-01	2,063	2,064	2,023	2,055	242,300	2,055
2022-03-31	2,095	2,108	2,056	2,063	252,800	2,063
2022-03-30	2,092	2,112	2,056	2,097	461,900	2,097
2022-03-29	2,151	2,159	2,132	2,146	374,000	2,146
2022-03-28	2,187	2,194	2,163	2,169	257,100	2,169
2022-03-25	2,200	2,202	2,174	2,182	232,400	2,182
2022-03-24	2,195	2,196	2,162	2,196	251,300	2,196
2022-03-23	2,185	2,205	2,173	2,196	253,300	2,196
2022-03-22	2,154	2,193	2,151	2,171	343,900	2,171
2022-03-18	2,115	2,129	2,106	2,117	473,500	2,117
2022-03-17	2,150	2,150	2,115	2,128	278,500	2,128
2022-03-16	2,130	2,155	2,100	2,116	250,700	2,116
2022-03-15	2,088	2,123	2,072	2,104	231,700	2,104
2022-03-14	2,128	2,129	2,093	2,093	224,100	2,093
2022-03-11	2,080	2,115	2,071	2,095	457,200	2,095
2022-03-10	2,133	2,133	2,100	2,120	385,400	2,120
2022-03-09	2,152	2,157	2,079	2,083	454,200	2,083
2022-03-08	2,211	2,216	2,103	2,113	476,300	2,113
2022-03-07	2,272	2,285	2,205	2,236	387,400	2,236
2022-03-04	2,298	2,311	2,262	2,263	335,300	2,263
2022-03-03	2,311	2,326	2,300	2,313	385,800	2,313
2022-03-02	2,310	2,338	2,279	2,279	411,200	2,279
2022-03-01	2,299	2,344	2,298	2,315	608,600	2,315
2022-02-28	2,446	2,466	2,287	2,321	1,200,500	2,321
2022-02-25	2,482	2,515	2,448	2,468	965,900	2,468
2022-02-24	2,469	2,491	2,432	2,482	943,800	2,482
2022-02-22	2,480	2,525	2,457	2,497	970,800	2,497
2022-02-21	2,433	2,500	2,422	2,490	912,400	2,490
2022-02-18	2,363	2,450	2,363	2,437	793,100	2,437
2022-02-17	2,447	2,477	2,428	2,450	704,800	2,450
2022-02-16	2,423	2,453	2,421	2,446	710,700	2,446
2022-02-15	2,405	2,439	2,382	2,434	722,700	2,434
2022-02-14	2,267	2,405	2,265	2,393	970,900	2,393
2022-02-10	2,302	2,319	2,235	2,267	1,055,800	2,267
2022-02-09	2,244	2,354	2,240	2,325	1,236,700	2,325
2022-02-08	2,111	2,246	2,109	2,235	1,714,600	2,235
2022-02-07	1,765	2,053	1,744	2,032	1,847,400	2,032
2022-02-04	1,750	1,766	1,738	1,766	134,300	1,766
2022-02-03	1,740	1,761	1,737	1,753	117,600	1,753
2022-02-02	1,726	1,743	1,716	1,740	171,100	1,740
2022-02-01	1,725	1,730	1,710	1,713	180,600	1,713
2022-01-31	1,706	1,727	1,699	1,724	146,000	1,724
2022-01-28	1,707	1,715	1,690	1,715	180,600	1,715
2022-01-27	1,691	1,701	1,655	1,659	163,600	1,659
2022-01-26	1,697	1,704	1,686	1,686	77,900	1,686
2022-01-25	1,712	1,712	1,678	1,693	92,300	1,693
2022-01-24	1,688	1,716	1,688	1,715	94,400	1,715
2022-01-21	1,669	1,688	1,661	1,684	106,500	1,684
2022-01-20	1,666	1,689	1,663	1,671	136,600	1,671
2022-01-19	1,675	1,695	1,669	1,672	143,400	1,672
2022-01-18	1,706	1,712	1,684	1,688	96,100	1,688
2022-01-17	1,686	1,698	1,684	1,690	57,000	1,690
2022-01-14	1,700	1,700	1,671	1,682	141,000	1,682
2022-01-13	1,706	1,714	1,702	1,705	94,700	1,705
2022-01-12	1,693	1,708	1,687	1,700	117,300	1,700
2022-01-11	1,696	1,696	1,667	1,676	136,000	1,676
2022-01-07	1,691	1,700	1,681	1,685	88,100	1,685
2022-01-06	1,694	1,705	1,684	1,691	100,900	1,691
2022-01-05	1,697	1,705	1,693	1,705	159,400	1,705
2022-01-04	1,692	1,697	1,679	1,695	110,700	1,695

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