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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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