8098 稲畑産業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1987-12-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1987-12-22 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1987-12-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1987-12-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1987-12-11 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1987-12-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1987-12-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1987-11-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1987-11-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1987-11-20 | 630 | 630 | 629 | 629 | 3,000 | 629 |
| 1987-11-18 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1987-11-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1987-11-11 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1987-11-06 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1987-10-22 | 650 | 659 | 649 | 659 | 9,000 | 659 |
| 1987-10-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1987-10-14 | 760 | 760 | 751 | 752 | 4,000 | 752 |
| 1987-10-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1987-10-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1987-10-02 | 795 | 795 | 790 | 790 | 7,000 | 790 |
| 1987-09-28 | 775 | 790 | 775 | 790 | 10,000 | 790 |
| 1987-09-21 | 750 | 750 | 749 | 750 | 23,000 | 750 |
| 1987-09-18 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1987-09-09 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1987-09-08 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1987-09-07 | 800 | 800 | 799 | 800 | 5,000 | 800 |
| 1987-09-05 | 801 | 810 | 798 | 810 | 8,000 | 810 |
| 1987-09-04 | 805 | 805 | 796 | 805 | 9,000 | 805 |
| 1987-09-03 | 770 | 800 | 770 | 795 | 29,000 | 795 |
| 1987-09-02 | 800 | 810 | 790 | 790 | 25,000 | 790 |
| 1987-09-01 | 799 | 810 | 795 | 810 | 17,000 | 810 |
| 1987-08-31 | 800 | 800 | 793 | 795 | 17,000 | 795 |
| 1987-08-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1987-08-28 | 760 | 780 | 760 | 780 | 4,000 | 780 |
| 1987-08-27 | 760 | 760 | 759 | 760 | 3,000 | 760 |
| 1987-08-26 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1987-08-25 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1987-08-20 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1987-08-14 | 770 | 785 | 770 | 779 | 18,000 | 779 |
| 1987-08-13 | 750 | 770 | 750 | 760 | 18,000 | 760 |
| 1987-08-12 | 728 | 740 | 728 | 740 | 8,000 | 740 |
| 1987-08-11 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1987-08-10 | 749 | 750 | 749 | 749 | 7,000 | 749 |
| 1987-08-07 | 730 | 745 | 730 | 740 | 48,000 | 740 |
| 1987-08-06 | 701 | 720 | 701 | 720 | 9,000 | 720 |
| 1987-08-05 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 1987-08-04 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1987-08-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1987-07-31 | 670 | 670 | 669 | 669 | 4,000 | 669 |
| 1987-07-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1987-07-22 | 650 | 650 | 644 | 644 | 3,000 | 644 |
| 1987-07-17 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 1987-07-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1987-07-15 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1987-07-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1987-07-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1987-07-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1987-06-30 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1987-06-22 | 701 | 701 | 701 | 701 | 6,000 | 701 |
| 1987-06-19 | 700 | 701 | 699 | 700 | 20,000 | 700 |
| 1987-06-18 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1987-06-17 | 710 | 711 | 710 | 710 | 9,000 | 710 |
| 1987-06-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1987-06-15 | 699 | 699 | 690 | 690 | 5,000 | 690 |
| 1987-06-12 | 671 | 700 | 671 | 700 | 25,000 | 700 |
| 1987-06-11 | 635 | 640 | 635 | 640 | 6,000 | 640 |
| 1987-06-08 | 625 | 640 | 625 | 640 | 3,000 | 640 |
| 1987-06-05 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1987-06-02 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1987-06-01 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 1987-05-28 | 653 | 654 | 653 | 654 | 3,000 | 654 |
| 1987-05-26 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1987-05-23 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1987-05-22 | 600 | 600 | 597 | 600 | 10,000 | 600 |
| 1987-05-18 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1987-05-15 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1987-05-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1987-05-08 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1987-05-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1987-04-30 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1987-04-24 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 1987-04-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1987-04-21 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1987-04-20 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 1987-04-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1987-04-08 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1987-04-02 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 1987-03-30 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1987-03-28 | 670 | 670 | 640 | 640 | 5,000 | 640 |
| 1987-03-27 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1987-03-26 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 1987-03-25 | 670 | 670 | 670 | 670 | 88,000 | 670 |
| 1987-03-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1987-03-19 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 1987-03-18 | 730 | 730 | 719 | 719 | 12,000 | 719 |
| 1987-03-17 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1987-03-16 | 740 | 740 | 719 | 719 | 2,000 | 719 |
| 1987-03-13 | 751 | 755 | 735 | 740 | 14,000 | 740 |
| 1987-03-11 | 829 | 829 | 811 | 820 | 16,000 | 820 |
| 1987-03-10 | 809 | 830 | 809 | 830 | 26,000 | 830 |
| 1987-03-09 | 821 | 822 | 819 | 820 | 14,000 | 820 |
| 1987-03-07 | 784 | 819 | 784 | 805 | 27,000 | 805 |
| 1987-03-06 | 715 | 715 | 714 | 714 | 4,000 | 714 |
| 1987-03-05 | 725 | 725 | 706 | 706 | 6,000 | 706 |
| 1987-03-04 | 755 | 755 | 725 | 725 | 28,000 | 725 |
| 1987-03-03 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1987-03-02 | 723 | 723 | 715 | 717 | 9,000 | 717 |
| 1987-02-27 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 1987-02-26 | 760 | 785 | 760 | 773 | 10,000 | 773 |
| 1987-02-25 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1987-02-24 | 700 | 710 | 700 | 710 | 11,000 | 710 |
| 1987-02-19 | 825 | 828 | 800 | 800 | 100,000 | 800 |
| 1987-02-18 | 785 | 824 | 785 | 820 | 66,000 | 820 |
| 1987-02-17 | 780 | 780 | 735 | 735 | 110,000 | 735 |
| 1987-02-16 | 691 | 730 | 691 | 729 | 90,000 | 729 |
| 1987-02-13 | 599 | 651 | 599 | 630 | 99,000 | 630 |
| 1987-02-12 | 601 | 605 | 600 | 600 | 14,000 | 600 |
| 1987-02-10 | 525 | 565 | 525 | 562 | 15,000 | 562 |
| 1987-02-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1987-02-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-02-03 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 1987-02-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-01-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-01-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-01-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-01-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1987-01-21 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1987-01-19 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1987-01-16 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1987-01-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-01-12 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1987-01-06 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1987-01-05 | 468 | 468 | 468 | 468 | 1,000 | 468 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
