8098 稲畑産業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1986-12-24 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1986-12-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1986-12-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1986-12-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1986-12-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1986-12-12 | 480 | 480 | 472 | 472 | 2,000 | 472 |
| 1986-12-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1986-12-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1986-12-06 | 504 | 504 | 490 | 490 | 5,000 | 490 |
| 1986-12-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1986-12-04 | 521 | 521 | 520 | 520 | 7,000 | 520 |
| 1986-12-01 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1986-11-29 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1986-11-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1986-11-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1986-11-07 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1986-10-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1986-10-08 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1986-10-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-09-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1986-09-25 | 465 | 465 | 465 | 465 | 31,000 | 465 |
| 1986-09-08 | 470 | 476 | 470 | 470 | 7,000 | 470 |
| 1986-09-05 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1986-08-23 | 531 | 535 | 531 | 535 | 10,000 | 535 |
| 1986-08-22 | 535 | 535 | 531 | 531 | 3,000 | 531 |
| 1986-08-21 | 535 | 535 | 527 | 527 | 5,000 | 527 |
| 1986-08-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1986-08-19 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1986-08-18 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1986-08-15 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1986-08-01 | 560 | 560 | 541 | 541 | 6,000 | 541 |
| 1986-07-31 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1986-07-29 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 1986-07-24 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 1986-07-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1986-07-21 | 570 | 570 | 566 | 566 | 2,000 | 566 |
| 1986-07-18 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 1986-07-11 | 609 | 620 | 609 | 610 | 14,000 | 610 |
| 1986-07-10 | 607 | 610 | 606 | 610 | 14,000 | 610 |
| 1986-07-09 | 613 | 613 | 610 | 610 | 18,000 | 610 |
| 1986-07-08 | 581 | 581 | 573 | 573 | 4,000 | 573 |
| 1986-07-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-07-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1986-06-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-06-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1986-06-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-06-13 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1986-06-12 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1986-06-10 | 624 | 624 | 620 | 620 | 8,000 | 620 |
| 1986-06-09 | 620 | 624 | 620 | 624 | 4,000 | 624 |
| 1986-06-07 | 627 | 627 | 620 | 620 | 11,000 | 620 |
| 1986-06-06 | 621 | 630 | 621 | 627 | 24,000 | 627 |
| 1986-06-05 | 620 | 635 | 619 | 619 | 49,000 | 619 |
| 1986-06-04 | 645 | 645 | 615 | 630 | 47,000 | 630 |
| 1986-06-03 | 610 | 638 | 610 | 635 | 48,000 | 635 |
| 1986-06-02 | 601 | 614 | 599 | 600 | 26,000 | 600 |
| 1986-05-31 | 585 | 598 | 585 | 598 | 3,000 | 598 |
| 1986-05-30 | 575 | 580 | 575 | 580 | 8,000 | 580 |
| 1986-05-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1986-05-28 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1986-05-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1986-05-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1986-05-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1986-05-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1986-04-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1986-04-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1986-04-04 | 505 | 505 | 505 | 505 | 16,000 | 505 |
| 1986-04-03 | 523 | 523 | 515 | 515 | 6,000 | 515 |
| 1986-04-01 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1986-03-31 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1986-03-29 | 524 | 524 | 515 | 515 | 3,000 | 515 |
| 1986-03-28 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1986-03-27 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1986-03-17 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1986-03-14 | 580 | 581 | 580 | 580 | 3,000 | 580 |
| 1986-03-13 | 565 | 580 | 565 | 580 | 14,000 | 580 |
| 1986-03-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-03-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1986-03-10 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1986-03-07 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1986-03-06 | 574 | 574 | 570 | 570 | 4,000 | 570 |
| 1986-03-05 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 1986-03-04 | 588 | 588 | 575 | 580 | 26,000 | 580 |
| 1986-03-03 | 590 | 590 | 580 | 580 | 47,000 | 580 |
| 1986-03-01 | 579 | 580 | 575 | 580 | 13,000 | 580 |
| 1986-02-28 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1986-02-27 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1986-02-26 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1986-02-24 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 1986-02-22 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1986-02-21 | 550 | 570 | 550 | 570 | 2,000 | 570 |
| 1986-02-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-02-10 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1986-02-07 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1986-02-06 | 560 | 560 | 551 | 560 | 9,000 | 560 |
| 1986-02-03 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1986-01-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1986-01-22 | 560 | 570 | 560 | 560 | 9,000 | 560 |
| 1986-01-21 | 550 | 560 | 550 | 560 | 19,000 | 560 |
| 1986-01-13 | 554 | 554 | 539 | 539 | 5,000 | 539 |
| 1986-01-10 | 552 | 552 | 545 | 547 | 4,000 | 547 |
| 1986-01-09 | 550 | 553 | 537 | 537 | 6,000 | 537 |
| 1986-01-08 | 540 | 549 | 535 | 537 | 15,000 | 537 |
| 1986-01-07 | 520 | 530 | 520 | 530 | 9,000 | 530 |
| 1986-01-06 | 525 | 535 | 525 | 525 | 9,000 | 525 |
| 1986-01-04 | 503 | 529 | 503 | 529 | 5,000 | 529 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
