8098 稲畑産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-08 | 3,565 | 3,565 | 3,535 | 3,555 | 75,500 | 3,555 |
| 2025-09-05 | 3,495 | 3,540 | 3,495 | 3,535 | 82,800 | 3,535 |
| 2025-09-04 | 3,495 | 3,505 | 3,475 | 3,495 | 69,100 | 3,495 |
| 2025-09-03 | 3,460 | 3,490 | 3,455 | 3,485 | 98,800 | 3,485 |
| 2025-09-02 | 3,440 | 3,480 | 3,440 | 3,465 | 72,400 | 3,465 |
| 2025-09-01 | 3,455 | 3,480 | 3,435 | 3,440 | 114,200 | 3,440 |
| 2025-08-29 | 3,460 | 3,480 | 3,450 | 3,460 | 76,200 | 3,460 |
| 2025-08-28 | 3,440 | 3,480 | 3,440 | 3,480 | 171,300 | 3,480 |
| 2025-08-27 | 3,420 | 3,455 | 3,410 | 3,440 | 110,800 | 3,440 |
| 2025-08-26 | 3,435 | 3,455 | 3,425 | 3,445 | 88,600 | 3,445 |
| 2025-08-25 | 3,435 | 3,455 | 3,430 | 3,440 | 95,600 | 3,440 |
| 2025-08-22 | 3,435 | 3,445 | 3,420 | 3,435 | 72,600 | 3,435 |
| 2025-08-21 | 3,410 | 3,450 | 3,395 | 3,435 | 67,200 | 3,435 |
| 2025-08-20 | 3,420 | 3,440 | 3,400 | 3,410 | 104,400 | 3,410 |
| 2025-08-19 | 3,395 | 3,405 | 3,385 | 3,395 | 71,600 | 3,395 |
| 2025-08-18 | 3,370 | 3,425 | 3,370 | 3,405 | 88,500 | 3,405 |
| 2025-08-15 | 3,395 | 3,400 | 3,375 | 3,390 | 78,100 | 3,390 |
| 2025-08-14 | 3,410 | 3,415 | 3,390 | 3,390 | 83,600 | 3,390 |
| 2025-08-13 | 3,395 | 3,420 | 3,385 | 3,415 | 70,500 | 3,415 |
| 2025-08-12 | 3,390 | 3,425 | 3,390 | 3,395 | 134,800 | 3,395 |
| 2025-08-08 | 3,360 | 3,385 | 3,355 | 3,385 | 120,100 | 3,385 |
| 2025-08-07 | 3,370 | 3,420 | 3,340 | 3,365 | 128,400 | 3,365 |
| 2025-08-06 | 3,355 | 3,420 | 3,350 | 3,400 | 148,700 | 3,400 |
| 2025-08-05 | 3,330 | 3,345 | 3,325 | 3,345 | 69,800 | 3,345 |
| 2025-08-04 | 3,310 | 3,335 | 3,305 | 3,320 | 89,500 | 3,320 |
| 2025-08-01 | 3,300 | 3,355 | 3,285 | 3,355 | 100,300 | 3,355 |
| 2025-07-31 | 3,275 | 3,300 | 3,265 | 3,285 | 135,300 | 3,285 |
| 2025-07-30 | 3,245 | 3,275 | 3,240 | 3,275 | 73,300 | 3,275 |
| 2025-07-29 | 3,230 | 3,250 | 3,225 | 3,245 | 70,300 | 3,245 |
| 2025-07-28 | 3,245 | 3,260 | 3,230 | 3,240 | 78,600 | 3,240 |
| 2025-07-25 | 3,270 | 3,270 | 3,235 | 3,255 | 87,900 | 3,255 |
| 2025-07-24 | 3,255 | 3,290 | 3,250 | 3,265 | 113,400 | 3,265 |
| 2025-07-23 | 3,250 | 3,275 | 3,245 | 3,245 | 107,400 | 3,245 |
| 2025-07-22 | 3,270 | 3,290 | 3,230 | 3,240 | 75,100 | 3,240 |
| 2025-07-18 | 3,295 | 3,305 | 3,260 | 3,270 | 67,000 | 3,270 |
| 2025-07-17 | 3,300 | 3,300 | 3,280 | 3,285 | 57,300 | 3,285 |
| 2025-07-16 | 3,295 | 3,315 | 3,285 | 3,305 | 89,100 | 3,305 |
| 2025-07-15 | 3,335 | 3,335 | 3,295 | 3,295 | 99,700 | 3,295 |
| 2025-07-14 | 3,320 | 3,350 | 3,315 | 3,340 | 95,700 | 3,340 |
| 2025-07-11 | 3,300 | 3,330 | 3,285 | 3,315 | 93,700 | 3,315 |
| 2025-07-10 | 3,280 | 3,300 | 3,260 | 3,295 | 151,900 | 3,295 |
| 2025-07-09 | 3,260 | 3,300 | 3,260 | 3,280 | 87,700 | 3,280 |
| 2025-07-08 | 3,230 | 3,265 | 3,220 | 3,260 | 125,000 | 3,260 |
| 2025-07-07 | 3,255 | 3,265 | 3,220 | 3,225 | 107,000 | 3,225 |
| 2025-07-04 | 3,235 | 3,270 | 3,235 | 3,270 | 121,300 | 3,270 |
| 2025-07-03 | 3,195 | 3,230 | 3,195 | 3,225 | 114,500 | 3,225 |
| 2025-07-02 | 3,180 | 3,205 | 3,180 | 3,195 | 90,900 | 3,195 |
| 2025-07-01 | 3,210 | 3,220 | 3,195 | 3,200 | 90,600 | 3,200 |
| 2025-06-30 | 3,225 | 3,225 | 3,205 | 3,215 | 120,900 | 3,215 |
| 2025-06-27 | 3,215 | 3,220 | 3,200 | 3,215 | 134,500 | 3,215 |
| 2025-06-26 | 3,170 | 3,205 | 3,170 | 3,205 | 128,200 | 3,205 |
| 2025-06-25 | 3,155 | 3,165 | 3,140 | 3,160 | 126,700 | 3,160 |
| 2025-06-24 | 3,225 | 3,235 | 3,155 | 3,160 | 96,200 | 3,160 |
| 2025-06-23 | 3,205 | 3,220 | 3,190 | 3,215 | 115,200 | 3,215 |
| 2025-06-20 | 3,200 | 3,230 | 3,195 | 3,195 | 290,900 | 3,195 |
| 2025-06-19 | 3,210 | 3,230 | 3,200 | 3,200 | 112,200 | 3,200 |
| 2025-06-18 | 3,210 | 3,215 | 3,200 | 3,210 | 96,700 | 3,210 |
| 2025-06-17 | 3,220 | 3,225 | 3,200 | 3,210 | 88,000 | 3,210 |
| 2025-06-16 | 3,225 | 3,250 | 3,220 | 3,230 | 172,400 | 3,230 |
| 2025-06-13 | 3,230 | 3,230 | 3,170 | 3,185 | 163,000 | 3,185 |
| 2025-06-12 | 3,180 | 3,235 | 3,175 | 3,225 | 175,900 | 3,225 |
| 2025-06-11 | 3,145 | 3,190 | 3,145 | 3,180 | 138,600 | 3,180 |
| 2025-06-10 | 3,140 | 3,180 | 3,140 | 3,140 | 136,900 | 3,140 |
| 2025-06-09 | 3,170 | 3,185 | 3,140 | 3,140 | 116,100 | 3,140 |
| 2025-06-06 | 3,155 | 3,185 | 3,155 | 3,170 | 125,100 | 3,170 |
| 2025-06-05 | 3,130 | 3,160 | 3,120 | 3,150 | 117,100 | 3,150 |
| 2025-06-04 | 3,135 | 3,165 | 3,130 | 3,145 | 149,900 | 3,145 |
| 2025-06-03 | 3,160 | 3,160 | 3,135 | 3,140 | 101,100 | 3,140 |
| 2025-06-02 | 3,170 | 3,170 | 3,145 | 3,160 | 94,000 | 3,160 |
| 2025-05-30 | 3,175 | 3,195 | 3,175 | 3,175 | 183,900 | 3,175 |
| 2025-05-29 | 3,190 | 3,225 | 3,190 | 3,210 | 101,000 | 3,210 |
| 2025-05-28 | 3,225 | 3,230 | 3,190 | 3,190 | 84,400 | 3,190 |
| 2025-05-27 | 3,170 | 3,230 | 3,170 | 3,210 | 119,000 | 3,210 |
| 2025-05-26 | 3,160 | 3,180 | 3,160 | 3,170 | 81,400 | 3,170 |
| 2025-05-23 | 3,120 | 3,150 | 3,115 | 3,140 | 98,800 | 3,140 |
| 2025-05-22 | 3,145 | 3,160 | 3,115 | 3,120 | 122,300 | 3,120 |
| 2025-05-21 | 3,170 | 3,185 | 3,165 | 3,170 | 96,500 | 3,170 |
| 2025-05-20 | 3,200 | 3,210 | 3,165 | 3,170 | 86,800 | 3,170 |
| 2025-05-19 | 3,165 | 3,210 | 3,160 | 3,190 | 105,100 | 3,190 |
| 2025-05-16 | 3,160 | 3,180 | 3,140 | 3,160 | 91,400 | 3,160 |
| 2025-05-15 | 3,195 | 3,210 | 3,160 | 3,160 | 95,100 | 3,160 |
| 2025-05-14 | 3,225 | 3,235 | 3,175 | 3,205 | 115,500 | 3,205 |
| 2025-05-13 | 3,225 | 3,240 | 3,205 | 3,230 | 127,600 | 3,230 |
| 2025-05-12 | 3,180 | 3,230 | 3,160 | 3,225 | 144,600 | 3,225 |
| 2025-05-09 | 3,150 | 3,210 | 3,130 | 3,185 | 210,300 | 3,185 |
| 2025-05-08 | 3,095 | 3,130 | 3,090 | 3,125 | 108,100 | 3,125 |
| 2025-05-07 | 3,070 | 3,110 | 3,070 | 3,100 | 101,400 | 3,100 |
| 2025-05-02 | 3,085 | 3,105 | 3,070 | 3,070 | 97,600 | 3,070 |
| 2025-05-01 | 3,050 | 3,085 | 3,050 | 3,085 | 92,500 | 3,085 |
| 2025-04-30 | 3,095 | 3,095 | 3,065 | 3,065 | 132,900 | 3,065 |
| 2025-04-28 | 3,085 | 3,095 | 3,070 | 3,080 | 80,900 | 3,080 |
| 2025-04-25 | 3,060 | 3,090 | 3,050 | 3,065 | 91,900 | 3,065 |
| 2025-04-24 | 3,065 | 3,075 | 3,040 | 3,055 | 44,100 | 3,055 |
| 2025-04-23 | 3,060 | 3,070 | 3,050 | 3,060 | 77,100 | 3,060 |
| 2025-04-22 | 3,010 | 3,035 | 3,005 | 3,035 | 54,900 | 3,035 |
| 2025-04-21 | 3,035 | 3,040 | 3,015 | 3,020 | 50,500 | 3,020 |
| 2025-04-18 | 3,005 | 3,045 | 3,005 | 3,040 | 57,200 | 3,040 |
| 2025-04-17 | 2,960 | 2,992 | 2,958 | 2,981 | 86,800 | 2,981 |
| 2025-04-16 | 2,970 | 2,981 | 2,960 | 2,978 | 86,000 | 2,978 |
| 2025-04-15 | 2,981 | 2,985 | 2,961 | 2,972 | 89,700 | 2,972 |
| 2025-04-14 | 2,967 | 2,985 | 2,951 | 2,962 | 103,400 | 2,962 |
| 2025-04-11 | 2,921 | 2,951 | 2,868 | 2,949 | 155,300 | 2,949 |
| 2025-04-10 | 2,998 | 2,998 | 2,940 | 2,967 | 202,000 | 2,967 |
| 2025-04-09 | 2,877 | 2,885 | 2,807 | 2,848 | 225,100 | 2,848 |
| 2025-04-08 | 2,860 | 2,938 | 2,857 | 2,902 | 232,900 | 2,902 |
| 2025-04-07 | 2,738 | 2,822 | 2,701 | 2,773 | 394,600 | 2,773 |
| 2025-04-04 | 3,010 | 3,025 | 2,884 | 2,938 | 396,300 | 2,938 |
| 2025-04-03 | 3,050 | 3,080 | 3,040 | 3,055 | 222,600 | 3,055 |
| 2025-04-02 | 3,135 | 3,135 | 3,095 | 3,095 | 142,400 | 3,095 |
| 2025-04-01 | 3,190 | 3,200 | 3,135 | 3,135 | 121,200 | 3,135 |
| 2025-03-31 | 3,170 | 3,210 | 3,170 | 3,170 | 204,300 | 3,170 |
| 2025-03-28 | 3,210 | 3,240 | 3,210 | 3,210 | 164,200 | 3,210 |
| 2025-03-27 | 3,265 | 3,295 | 3,255 | 3,290 | 173,400 | 3,290 |
| 2025-03-26 | 3,265 | 3,285 | 3,230 | 3,285 | 156,900 | 3,285 |
| 2025-03-25 | 3,270 | 3,270 | 3,235 | 3,255 | 119,700 | 3,255 |
| 2025-03-24 | 3,275 | 3,275 | 3,240 | 3,250 | 127,600 | 3,250 |
| 2025-03-21 | 3,250 | 3,285 | 3,245 | 3,275 | 143,900 | 3,275 |
| 2025-03-19 | 3,235 | 3,275 | 3,225 | 3,265 | 103,600 | 3,265 |
| 2025-03-18 | 3,225 | 3,260 | 3,220 | 3,230 | 150,600 | 3,230 |
| 2025-03-17 | 3,190 | 3,215 | 3,185 | 3,200 | 163,300 | 3,200 |
| 2025-03-14 | 3,145 | 3,170 | 3,140 | 3,155 | 414,500 | 3,155 |
| 2025-03-13 | 3,175 | 3,180 | 3,145 | 3,150 | 277,500 | 3,150 |
| 2025-03-12 | 3,140 | 3,175 | 3,135 | 3,175 | 192,000 | 3,175 |
| 2025-03-11 | 3,135 | 3,150 | 3,125 | 3,140 | 130,700 | 3,140 |
| 2025-03-10 | 3,180 | 3,195 | 3,150 | 3,155 | 117,600 | 3,155 |
| 2025-03-07 | 3,150 | 3,185 | 3,130 | 3,170 | 165,500 | 3,170 |
| 2025-03-06 | 3,155 | 3,195 | 3,155 | 3,190 | 95,700 | 3,190 |
| 2025-03-05 | 3,140 | 3,150 | 3,125 | 3,130 | 101,100 | 3,130 |
| 2025-03-04 | 3,140 | 3,145 | 3,120 | 3,130 | 92,700 | 3,130 |
| 2025-03-03 | 3,130 | 3,145 | 3,125 | 3,140 | 112,600 | 3,140 |
| 2025-02-28 | 3,115 | 3,135 | 3,100 | 3,120 | 120,200 | 3,120 |
| 2025-02-27 | 3,110 | 3,120 | 3,105 | 3,120 | 107,000 | 3,120 |
| 2025-02-26 | 3,105 | 3,110 | 3,075 | 3,090 | 190,200 | 3,090 |
| 2025-02-25 | 3,100 | 3,135 | 3,095 | 3,115 | 117,000 | 3,115 |
| 2025-02-21 | 3,100 | 3,115 | 3,085 | 3,095 | 149,600 | 3,095 |
| 2025-02-20 | 3,130 | 3,135 | 3,100 | 3,100 | 163,700 | 3,100 |
| 2025-02-19 | 3,135 | 3,170 | 3,130 | 3,130 | 83,900 | 3,130 |
| 2025-02-18 | 3,145 | 3,150 | 3,130 | 3,135 | 188,800 | 3,135 |
| 2025-02-17 | 3,150 | 3,170 | 3,140 | 3,140 | 400,200 | 3,140 |
| 2025-02-14 | 3,200 | 3,205 | 3,135 | 3,135 | 349,800 | 3,135 |
| 2025-02-13 | 3,160 | 3,195 | 3,150 | 3,195 | 184,600 | 3,195 |
| 2025-02-12 | 3,180 | 3,180 | 3,155 | 3,160 | 143,700 | 3,160 |
| 2025-02-10 | 3,160 | 3,180 | 3,155 | 3,160 | 136,200 | 3,160 |
| 2025-02-07 | 3,130 | 3,170 | 3,130 | 3,150 | 189,300 | 3,150 |
| 2025-02-06 | 3,180 | 3,215 | 3,140 | 3,185 | 229,900 | 3,185 |
| 2025-02-05 | 3,175 | 3,190 | 3,145 | 3,145 | 171,600 | 3,145 |
| 2025-02-04 | 3,165 | 3,180 | 3,140 | 3,140 | 140,100 | 3,140 |
| 2025-02-03 | 3,200 | 3,200 | 3,160 | 3,160 | 146,700 | 3,160 |
| 2025-01-31 | 3,220 | 3,225 | 3,205 | 3,215 | 106,500 | 3,215 |
| 2025-01-30 | 3,190 | 3,220 | 3,190 | 3,220 | 95,000 | 3,220 |
| 2025-01-29 | 3,200 | 3,220 | 3,185 | 3,185 | 130,200 | 3,185 |
| 2025-01-28 | 3,170 | 3,210 | 3,170 | 3,190 | 106,600 | 3,190 |
| 2025-01-27 | 3,195 | 3,200 | 3,180 | 3,185 | 69,000 | 3,185 |
| 2025-01-24 | 3,170 | 3,180 | 3,150 | 3,170 | 150,500 | 3,170 |
| 2025-01-23 | 3,155 | 3,160 | 3,140 | 3,145 | 97,000 | 3,145 |
| 2025-01-22 | 3,150 | 3,170 | 3,145 | 3,145 | 99,500 | 3,145 |
| 2025-01-21 | 3,160 | 3,165 | 3,130 | 3,150 | 90,400 | 3,150 |
| 2025-01-20 | 3,130 | 3,170 | 3,130 | 3,150 | 70,400 | 3,150 |
| 2025-01-17 | 3,130 | 3,135 | 3,110 | 3,130 | 89,500 | 3,130 |
| 2025-01-16 | 3,155 | 3,165 | 3,125 | 3,140 | 113,300 | 3,140 |
| 2025-01-15 | 3,170 | 3,185 | 3,135 | 3,145 | 129,400 | 3,145 |
| 2025-01-14 | 3,195 | 3,205 | 3,145 | 3,165 | 184,200 | 3,165 |
| 2025-01-10 | 3,205 | 3,220 | 3,195 | 3,195 | 97,900 | 3,195 |
| 2025-01-09 | 3,235 | 3,240 | 3,200 | 3,205 | 103,500 | 3,205 |
| 2025-01-08 | 3,260 | 3,260 | 3,225 | 3,240 | 104,400 | 3,240 |
| 2025-01-07 | 3,305 | 3,320 | 3,255 | 3,260 | 126,700 | 3,260 |
| 2025-01-06 | 3,355 | 3,365 | 3,300 | 3,300 | 109,700 | 3,300 |
分割・併合履歴 ： [1983-03-28]1株→1.1株