8098 稲畑産業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 1983-12-23 | 601 | 610 | 599 | 610 | 12,000 | 610 |
| 1983-12-22 | 620 | 620 | 601 | 611 | 18,000 | 611 |
| 1983-12-21 | 593 | 600 | 584 | 600 | 27,000 | 600 |
| 1983-12-19 | 530 | 563 | 530 | 563 | 20,000 | 563 |
| 1983-12-17 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1983-12-15 | 531 | 532 | 531 | 532 | 14,000 | 532 |
| 1983-12-14 | 509 | 510 | 501 | 501 | 16,000 | 501 |
| 1983-12-13 | 500 | 505 | 500 | 505 | 9,000 | 505 |
| 1983-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1983-12-08 | 508 | 508 | 505 | 505 | 2,000 | 505 |
| 1983-12-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1983-11-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1983-09-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1983-09-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1983-09-06 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1983-08-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1983-08-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1983-08-16 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1983-08-15 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1983-08-08 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1983-08-06 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1983-08-05 | 530 | 530 | 518 | 518 | 8,000 | 518 |
| 1983-08-04 | 510 | 532 | 510 | 532 | 26,000 | 532 |
| 1983-08-03 | 508 | 508 | 505 | 505 | 8,000 | 505 |
| 1983-08-02 | 498 | 510 | 498 | 510 | 28,000 | 510 |
| 1983-08-01 | 495 | 496 | 495 | 496 | 4,000 | 496 |
| 1983-07-27 | 480 | 485 | 480 | 480 | 23,000 | 480 |
| 1983-07-25 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1983-07-22 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1983-07-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1983-07-19 | 446 | 446 | 441 | 441 | 4,000 | 441 |
| 1983-07-18 | 420 | 440 | 420 | 440 | 3,000 | 440 |
| 1983-07-15 | 415 | 420 | 415 | 420 | 7,000 | 420 |
| 1983-07-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1983-07-01 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1983-06-29 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 1983-06-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1983-06-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1983-06-16 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1983-06-14 | 431 | 431 | 420 | 420 | 23,000 | 420 |
| 1983-06-13 | 435 | 435 | 420 | 425 | 19,000 | 425 |
| 1983-06-11 | 430 | 434 | 430 | 434 | 14,000 | 434 |
| 1983-06-10 | 435 | 445 | 435 | 435 | 39,000 | 435 |
| 1983-06-09 | 445 | 445 | 435 | 435 | 39,000 | 435 |
| 1983-06-08 | 419 | 433 | 416 | 430 | 67,000 | 430 |
| 1983-06-07 | 414 | 424 | 410 | 420 | 24,000 | 420 |
| 1983-06-06 | 413 | 424 | 405 | 424 | 33,000 | 424 |
| 1983-06-04 | 413 | 418 | 413 | 415 | 33,000 | 415 |
| 1983-06-03 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1983-06-01 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1983-05-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1983-05-16 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1983-05-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1983-05-10 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1983-05-06 | 356 | 356 | 355 | 355 | 3,000 | 355 |
| 1983-05-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1983-04-30 | 379 | 379 | 379 | 379 | 10,000 | 379 |
| 1983-04-27 | 334 | 350 | 334 | 350 | 240,000 | 350 |
| 1983-04-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1983-04-21 | 313 | 316 | 313 | 316 | 2,000 | 316 |
| 1983-03-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1983-03-25 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1983-03-24 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1983-03-22 | 356 | 356 | 356 | 356 | 1,000 | 323.64 |
| 1983-03-18 | 339 | 351 | 339 | 351 | 72,000 | 319.09 |
| 1983-03-16 | 330 | 337 | 330 | 337 | 5,000 | 306.36 |
| 1983-03-15 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1983-03-14 | 325 | 325 | 325 | 325 | 1,000 | 295.46 |
| 1983-03-11 | 320 | 326 | 320 | 326 | 12,000 | 296.36 |
| 1983-03-04 | 330 | 330 | 330 | 330 | 1,000 | 300 |
| 1983-03-02 | 320 | 320 | 320 | 320 | 2,000 | 290.91 |
| 1983-02-26 | 330 | 333 | 330 | 333 | 3,000 | 302.73 |
| 1983-02-25 | 332 | 333 | 330 | 333 | 53,000 | 302.73 |
| 1983-01-29 | 345 | 345 | 345 | 345 | 75,000 | 313.64 |
| 1983-01-06 | 310 | 310 | 310 | 310 | 6,000 | 281.82 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
