8098 稲畑産業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,3003,3003,2753,28092,7003,280
2024-12-053,3053,3203,2903,30088,8003,300
2024-12-043,2953,3053,2853,28590,6003,285
2024-12-033,2603,3203,2553,300143,2003,300
2024-12-023,2503,2703,2353,25074,6003,250
2024-11-293,2703,2853,2503,25579,0003,255
2024-11-283,2603,3003,2603,28094,5003,280
2024-11-273,3403,3453,2603,275126,7003,275
2024-11-263,3303,3403,3053,34085,6003,340
2024-11-253,3953,3953,3103,310125,2003,310
2024-11-223,3653,3803,3503,36089,2003,360
2024-11-213,4253,4403,3453,345145,2003,345
2024-11-203,3603,4303,3603,425241,2003,425
2024-11-193,3203,3603,2903,355412,1003,355
2024-11-183,3353,3453,3053,320325,2003,320
2024-11-153,3953,4003,3403,340158,9003,340
2024-11-143,4153,4253,3753,375119,9003,375
2024-11-133,4353,4553,4153,415145,5003,415
2024-11-123,4853,4903,4403,450130,6003,450
2024-11-113,4503,4703,4403,465110,5003,465
2024-11-083,4453,4653,3803,460239,0003,460
2024-11-073,3153,5403,3103,445493,8003,445
2024-11-063,2503,3003,2403,285162,1003,285
2024-11-053,2303,2503,2003,250107,6003,250
2024-11-013,2553,2753,2253,230130,8003,230
2024-10-313,2503,2703,2303,260249,1003,260
2024-10-303,2403,2903,2203,2901,663,1003,290
2024-10-293,2303,2403,2103,235163,1003,235
2024-10-283,1903,2403,1803,230119,6003,230
2024-10-253,2003,2053,1703,175118,0003,175
2024-10-243,2153,2203,1803,195112,1003,195
2024-10-233,2603,2653,2203,220112,3003,220
2024-10-223,2853,2953,2353,260127,0003,260
2024-10-213,3353,3353,2903,290113,5003,290
2024-10-183,2403,3303,2353,330229,0003,330
2024-10-173,2553,2653,2103,215198,8003,215
2024-10-163,2753,3253,2503,260139,7003,260
2024-10-153,3103,3203,2803,315159,7003,315
2024-10-113,2953,3403,2853,285267,3003,285
2024-10-103,2703,2903,2353,275412,1003,275
2024-10-093,2903,3103,2553,270327,2003,270
2024-10-083,3103,3103,2753,285216,9003,285
2024-10-073,3403,3453,2903,315177,5003,315
2024-10-043,3103,3503,3103,325174,6003,325
2024-10-033,3853,3853,3103,350154,0003,350
2024-10-023,3803,3953,3403,355116,1003,355
2024-10-013,3303,3903,3253,385111,4003,385
2024-09-303,3003,3453,2803,330152,3003,330
2024-09-273,3703,3753,3403,360167,9003,360
2024-09-263,3603,4153,3553,410327,6003,410
2024-09-253,3553,3603,3203,340153,5003,340
2024-09-243,3453,3753,3253,365184,7003,365
2024-09-203,3153,3503,2953,305489,9003,305
2024-09-193,2653,2853,2403,275137,2003,275
2024-09-183,2503,2703,2303,245134,9003,245
2024-09-173,2353,2453,2003,235141,1003,235
2024-09-133,2403,2703,1953,220184,5003,220
2024-09-123,2853,3103,2503,260170,0003,260
2024-09-113,2853,3103,2253,240167,7003,240
2024-09-103,2803,3153,2803,285128,3003,285
2024-09-093,1953,2553,1853,255150,7003,255
2024-09-063,2853,2853,2303,265125,1003,265
2024-09-053,2553,3203,2453,29087,7003,290
2024-09-043,3003,3453,2903,295142,3003,295
2024-09-033,3803,3803,3403,34577,9003,345
2024-09-023,3803,3903,3453,370100,6003,370
2024-08-303,3453,3853,3403,380169,0003,380
2024-08-293,3503,3503,3053,340206,0003,340
2024-08-283,3203,3503,3153,35097,0003,350
2024-08-273,3353,3653,3203,335153,3003,335
2024-08-263,3103,3303,2903,315156,5003,315
2024-08-233,2953,3103,2853,310114,6003,310
2024-08-223,2803,2903,2603,290155,5003,290
2024-08-213,3303,3353,3003,31584,3003,315
2024-08-203,3103,3503,3103,35093,3003,350
2024-08-193,3003,3253,2703,305153,0003,305
2024-08-163,3303,3353,2803,320109,2003,320
2024-08-153,2703,3153,2703,300135,6003,300
2024-08-143,2553,2903,2253,265118,1003,265
2024-08-133,2803,2953,2253,240175,0003,240
2024-08-093,2753,2953,1403,185280,0003,185
2024-08-083,0803,2703,0403,205315,0003,205
2024-08-073,0203,1853,0103,120271,0003,120
2024-08-063,0403,1202,9853,045274,3003,045
2024-08-053,0503,1002,8332,886547,9002,886
2024-08-023,2703,2803,1903,205275,4003,205
2024-08-013,3503,3853,3203,370172,6003,370
2024-07-313,3203,3853,3153,375158,5003,375
2024-07-303,3303,3453,3053,325102,3003,325
2024-07-293,3503,3703,3253,35084,4003,350
2024-07-263,3253,3403,2903,315117,9003,315
2024-07-253,3553,3553,3003,330183,2003,330
2024-07-243,4303,4353,3803,380117,3003,380
2024-07-233,4203,4453,4153,445132,8003,445
2024-07-223,4503,4603,3853,395202,3003,395
2024-07-193,5353,5403,4403,450189,3003,450
2024-07-183,5403,5953,5303,530140,3003,530
2024-07-173,5903,5903,5453,560130,6003,560
2024-07-163,5603,5953,5453,565156,1003,565
2024-07-123,5403,6003,5353,550151,9003,550
2024-07-113,5453,5653,5353,555138,5003,555
2024-07-103,5553,5703,5103,525181,1003,525
2024-07-093,5603,5803,5253,550134,2003,550
2024-07-083,6253,6253,5353,565194,6003,565
2024-07-053,6953,6953,6203,635166,3003,635
2024-07-043,6753,7103,6603,710160,1003,710
2024-07-033,5853,6453,5803,640205,4003,640
2024-07-023,5353,6203,5253,585239,6003,585
2024-07-013,5403,5603,5203,535121,2003,535
2024-06-283,5103,5303,4903,530141,3003,530
2024-06-273,5103,5153,4803,49586,6003,495
2024-06-263,5003,5453,4903,510165,4003,510
2024-06-253,4703,5303,4503,520227,4003,520
2024-06-243,4753,4753,3903,425135,4003,425
2024-06-213,5253,5503,4453,450352,2003,450
2024-06-203,4203,5253,4203,525269,5003,525
2024-06-193,3903,4253,3753,420111,9003,420
2024-06-183,3853,3903,3403,375174,0003,375
2024-06-173,4653,4703,3753,380176,0003,380
2024-06-143,4003,4653,3953,465272,1003,465
2024-06-133,4303,4303,3803,380111,0003,380
2024-06-123,3903,4303,3803,420120,9003,420
2024-06-113,3603,4353,3603,390203,3003,390
2024-06-103,3503,3603,3303,35587,9003,355
2024-06-073,3453,3553,3353,345101,8003,345
2024-06-063,3603,3903,3253,335110,0003,335
2024-06-053,3953,3953,3403,355119,4003,355
2024-06-043,4303,4703,3853,410207,2003,410
2024-06-033,3603,4553,3553,430332,4003,430
2024-05-313,3303,3553,3103,345276,6003,345
2024-05-303,2903,3103,2653,310110,7003,310
2024-05-293,3503,3603,2903,305115,2003,305
2024-05-283,3653,3753,3303,345114,2003,345
2024-05-273,3403,4003,3403,365252,5003,365
2024-05-243,2703,3353,2503,315166,2003,315
2024-05-233,2603,3003,2453,29096,8003,290
2024-05-223,2953,2953,2653,270149,1003,270
2024-05-213,3003,3403,2903,295110,2003,295
2024-05-203,2653,3153,2653,300153,2003,300
2024-05-173,2753,2803,2403,265133,8003,265
2024-05-163,2903,3053,2753,280127,6003,280
2024-05-153,2903,3103,2803,280144,1003,280
2024-05-143,2803,3053,2603,295197,6003,295
2024-05-133,3103,3103,2403,275142,2003,275
2024-05-103,3653,4403,3103,320422,6003,320
2024-05-093,2503,3853,2453,365581,7003,365
2024-05-083,2003,2353,2003,225185,9003,225
2024-05-073,2403,2403,1903,200164,0003,200
2024-05-023,2403,2703,2303,250175,6003,250
2024-05-013,2003,2353,1903,230142,2003,230
2024-04-303,1853,2253,1703,220271,8003,220
2024-04-263,1353,1803,1103,160160,4003,160
2024-04-253,1853,1853,1353,140126,6003,140
2024-04-243,1653,1903,1453,185167,9003,185
2024-04-233,1503,1603,1403,145152,9003,145
2024-04-223,1403,1553,1253,135128,7003,135
2024-04-193,1653,1703,0903,105277,0003,105
2024-04-183,1603,1753,1453,16599,8003,165
2024-04-173,1653,1853,1303,160225,0003,160
2024-04-163,1853,1903,1303,170272,2003,170
2024-04-153,1753,2053,1653,205220,9003,205
2024-04-123,1753,1853,1453,170183,9003,170
2024-04-113,1453,1803,1253,170161,2003,170
2024-04-103,1653,1753,1453,160160,1003,160
2024-04-093,1653,1803,1503,175113,1003,175
2024-04-083,1653,1703,1453,155107,9003,155
2024-04-053,1303,1553,1103,150150,9003,150
2024-04-043,1703,1703,1453,155122,5003,155
2024-04-033,1003,1603,1003,145202,4003,145
2024-04-023,1353,1353,0953,105214,7003,105
2024-04-013,1603,1753,1203,125199,8003,125
2024-03-293,1853,2053,1703,175115,2003,175
2024-03-283,2003,2203,1753,180179,5003,180
2024-03-273,2653,3103,2603,265352,9003,265
2024-03-263,2203,2553,2153,250147,2003,250
2024-03-253,2453,2453,2203,220145,3003,220
2024-03-223,2603,2653,2353,255237,7003,255
2024-03-213,2403,2603,2303,245241,1003,245
2024-03-193,1803,2103,1753,210194,3003,210
2024-03-183,1953,1953,1703,175167,2003,175
2024-03-153,1503,1853,1403,170241,5003,170
2024-03-143,1203,1453,1053,145176,2003,145
2024-03-133,1503,1603,1103,115180,9003,115
2024-03-123,1203,1353,0703,130362,9003,130
2024-03-113,1653,1753,1003,125280,1003,125
2024-03-083,1653,2053,1503,195252,9003,195
2024-03-073,2003,2053,1553,160209,2003,160
2024-03-063,1853,2103,1703,185185,4003,185
2024-03-053,1653,2003,1403,190275,7003,190
2024-03-043,2103,2153,1603,170233,8003,170
2024-03-013,2103,2303,2003,220174,2003,220
2024-02-293,2353,2403,1853,195291,4003,195
2024-02-283,2403,2453,2053,220203,6003,220
2024-02-273,2203,3053,2053,255663,9003,255
2024-02-263,1853,2353,1853,200449,2003,200
2024-02-223,1853,1853,1603,165235,3003,165
2024-02-213,1603,1803,1453,165240,7003,165
2024-02-203,2003,2003,1503,160252,8003,160
2024-02-193,1703,1953,1553,185368,3003,185
2024-02-163,1403,1703,1253,145569,3003,145
2024-02-153,1053,1203,0703,095392,0003,095
2024-02-143,1403,1403,0903,115310,0003,115
2024-02-133,1153,1403,0853,125414,4003,125
2024-02-093,1353,1553,0903,095515,2003,095
2024-02-083,1403,1503,1053,145475,2003,145
2024-02-073,1653,2003,1253,160595,9003,160
2024-02-063,1503,1803,1503,165359,2003,165
2024-02-053,1503,1653,1353,150469,8003,150
2024-02-023,1953,1953,1353,135504,6003,135
2024-02-013,2103,2203,1803,185454,6003,185
2024-01-313,2103,2253,1903,225328,7003,225
2024-01-303,2003,2353,1853,220768,5003,220
2024-01-293,1553,1853,1503,185685,3003,185
2024-01-263,1653,1703,1253,140517,0003,140
2024-01-253,1153,1603,1003,160873,5003,160
2024-01-243,1153,1153,0853,105720,6003,105
2024-01-233,1053,1353,0753,0901,276,3003,090
2024-01-223,0903,0953,0603,0903,773,6003,090
2024-01-193,1253,1353,0953,110412,5003,110
2024-01-183,1153,1353,0953,120349,5003,120
2024-01-173,1053,1703,1053,110775,9003,110
2024-01-163,1553,1603,0853,1052,186,9003,105
2024-01-153,0103,1353,0103,1353,031,6003,135
2024-01-123,0603,0803,0103,0101,282,6003,010
2024-01-113,0803,1003,0703,070758,0003,070
2024-01-103,0553,0903,0553,070937,9003,070
2024-01-093,0453,1203,0453,0602,491,1003,060
2024-01-053,2203,2553,2103,25574,9003,255
2024-01-043,1503,2253,1153,210108,0003,210

分割・併合履歴 : [1983-03-28]1株→1.1株