8098 稲畑産業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 1985-12-27 | 485 | 497 | 485 | 497 | 3,000 | 497 |
| 1985-12-03 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1985-12-02 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1985-11-29 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1985-11-19 | 486 | 486 | 480 | 480 | 4,000 | 480 |
| 1985-11-18 | 518 | 518 | 502 | 502 | 9,000 | 502 |
| 1985-11-15 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 1985-11-14 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1985-11-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1985-11-12 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1985-11-07 | 432 | 432 | 432 | 432 | 9,000 | 432 |
| 1985-11-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1985-11-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1985-11-01 | 415 | 430 | 414 | 430 | 7,000 | 430 |
| 1985-10-31 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1985-10-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1985-10-17 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1985-09-17 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-08-22 | 451 | 456 | 451 | 456 | 3,000 | 456 |
| 1985-08-21 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1985-08-08 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 1985-08-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1985-07-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1985-07-24 | 440 | 440 | 440 | 440 | 50,000 | 440 |
| 1985-07-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1985-07-20 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1985-07-16 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1985-07-11 | 440 | 440 | 440 | 440 | 16,000 | 440 |
| 1985-07-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1985-07-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1985-07-05 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1985-07-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1985-07-01 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 1985-06-29 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1985-06-28 | 521 | 521 | 498 | 498 | 13,000 | 498 |
| 1985-06-27 | 521 | 521 | 500 | 507 | 36,000 | 507 |
| 1985-06-25 | 450 | 455 | 450 | 450 | 27,000 | 450 |
| 1985-06-24 | 455 | 455 | 454 | 454 | 10,000 | 454 |
| 1985-06-22 | 439 | 463 | 439 | 458 | 11,000 | 458 |
| 1985-06-21 | 420 | 435 | 420 | 435 | 3,000 | 435 |
| 1985-06-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1985-06-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1985-06-07 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1985-06-01 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1985-05-24 | 412 | 412 | 412 | 412 | 7,000 | 412 |
| 1985-05-18 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1985-05-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-05-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1985-04-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1985-04-26 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1985-04-25 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 1985-04-20 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1985-04-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-04-11 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1985-04-04 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1985-03-23 | 425 | 425 | 425 | 425 | 18,000 | 425 |
| 1985-03-22 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1985-03-16 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1985-03-14 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1985-03-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1985-03-06 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1985-03-02 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1985-02-25 | 423 | 423 | 423 | 423 | 7,000 | 423 |
| 1985-02-22 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1985-02-16 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1985-02-15 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1985-02-14 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1985-02-08 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 1985-02-02 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 1985-02-01 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1985-01-22 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1985-01-10 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1985-01-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
