8098 稲畑産業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 790 | 800 | 790 | 800 | 26,000 | 800 |
| 1988-12-27 | 785 | 800 | 785 | 793 | 17,000 | 793 |
| 1988-12-26 | 784 | 790 | 784 | 790 | 10,000 | 790 |
| 1988-12-24 | 782 | 790 | 780 | 790 | 14,000 | 790 |
| 1988-12-23 | 785 | 790 | 785 | 785 | 18,000 | 785 |
| 1988-12-22 | 793 | 800 | 785 | 785 | 9,000 | 785 |
| 1988-12-21 | 791 | 793 | 783 | 793 | 41,000 | 793 |
| 1988-12-20 | 790 | 799 | 790 | 799 | 11,000 | 799 |
| 1988-12-19 | 796 | 796 | 780 | 795 | 17,000 | 795 |
| 1988-12-16 | 805 | 806 | 790 | 790 | 14,000 | 790 |
| 1988-12-15 | 795 | 810 | 795 | 810 | 17,000 | 810 |
| 1988-12-14 | 806 | 810 | 806 | 806 | 16,000 | 806 |
| 1988-12-13 | 815 | 815 | 800 | 805 | 17,000 | 805 |
| 1988-12-12 | 825 | 831 | 814 | 814 | 69,000 | 814 |
| 1988-12-09 | 805 | 835 | 805 | 820 | 88,000 | 820 |
| 1988-12-08 | 798 | 800 | 791 | 800 | 26,000 | 800 |
| 1988-12-07 | 790 | 798 | 785 | 798 | 36,000 | 798 |
| 1988-12-06 | 776 | 790 | 775 | 790 | 20,000 | 790 |
| 1988-12-05 | 778 | 786 | 774 | 775 | 73,000 | 775 |
| 1988-12-03 | 760 | 785 | 755 | 775 | 68,000 | 775 |
| 1988-12-02 | 784 | 784 | 770 | 770 | 26,000 | 770 |
| 1988-12-01 | 780 | 783 | 770 | 783 | 28,000 | 783 |
| 1988-11-30 | 770 | 778 | 770 | 770 | 22,000 | 770 |
| 1988-11-29 | 773 | 790 | 772 | 789 | 22,000 | 789 |
| 1988-11-28 | 772 | 775 | 772 | 772 | 17,000 | 772 |
| 1988-11-26 | 772 | 775 | 771 | 771 | 10,000 | 771 |
| 1988-11-25 | 771 | 776 | 770 | 773 | 19,000 | 773 |
| 1988-11-24 | 790 | 790 | 770 | 770 | 17,000 | 770 |
| 1988-11-22 | 770 | 780 | 764 | 780 | 42,000 | 780 |
| 1988-11-21 | 770 | 770 | 760 | 770 | 23,000 | 770 |
| 1988-11-18 | 770 | 770 | 760 | 765 | 49,000 | 765 |
| 1988-11-17 | 751 | 768 | 749 | 750 | 86,000 | 750 |
| 1988-11-16 | 710 | 740 | 708 | 740 | 79,000 | 740 |
| 1988-11-15 | 705 | 710 | 705 | 707 | 100,000 | 707 |
| 1988-11-14 | 704 | 710 | 704 | 709 | 44,000 | 709 |
| 1988-11-11 | 700 | 704 | 695 | 704 | 39,000 | 704 |
| 1988-11-10 | 705 | 707 | 677 | 690 | 76,000 | 690 |
| 1988-11-09 | 725 | 725 | 715 | 715 | 33,000 | 715 |
| 1988-11-08 | 732 | 734 | 725 | 725 | 22,000 | 725 |
| 1988-11-07 | 734 | 734 | 732 | 732 | 15,000 | 732 |
| 1988-11-05 | 732 | 735 | 731 | 735 | 38,000 | 735 |
| 1988-11-04 | 735 | 744 | 732 | 732 | 77,000 | 732 |
| 1988-11-02 | 732 | 735 | 732 | 732 | 14,000 | 732 |
| 1988-11-01 | 730 | 735 | 727 | 731 | 27,000 | 731 |
| 1988-10-31 | 735 | 735 | 727 | 730 | 13,000 | 730 |
| 1988-10-29 | 730 | 740 | 730 | 735 | 7,000 | 735 |
| 1988-10-28 | 735 | 735 | 725 | 725 | 42,000 | 725 |
| 1988-10-27 | 740 | 742 | 730 | 735 | 43,000 | 735 |
| 1988-10-26 | 748 | 749 | 739 | 745 | 32,000 | 745 |
| 1988-10-25 | 742 | 750 | 742 | 750 | 26,000 | 750 |
| 1988-10-24 | 753 | 753 | 725 | 725 | 41,000 | 725 |
| 1988-10-22 | 752 | 752 | 750 | 750 | 30,000 | 750 |
| 1988-10-21 | 770 | 770 | 750 | 750 | 27,000 | 750 |
| 1988-10-20 | 769 | 770 | 760 | 760 | 24,000 | 760 |
| 1988-10-19 | 775 | 775 | 766 | 768 | 19,000 | 768 |
| 1988-10-18 | 767 | 775 | 766 | 775 | 32,000 | 775 |
| 1988-10-17 | 762 | 770 | 762 | 765 | 22,000 | 765 |
| 1988-10-14 | 755 | 775 | 755 | 760 | 26,000 | 760 |
| 1988-10-13 | 775 | 775 | 750 | 750 | 17,000 | 750 |
| 1988-10-12 | 778 | 780 | 765 | 780 | 36,000 | 780 |
| 1988-10-11 | 775 | 790 | 775 | 777 | 8,000 | 777 |
| 1988-10-07 | 775 | 775 | 770 | 775 | 6,000 | 775 |
| 1988-10-06 | 790 | 790 | 775 | 775 | 21,000 | 775 |
| 1988-10-05 | 790 | 795 | 785 | 790 | 11,000 | 790 |
| 1988-10-04 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1988-10-03 | 789 | 790 | 770 | 770 | 21,000 | 770 |
| 1988-10-01 | 790 | 793 | 790 | 790 | 13,000 | 790 |
| 1988-09-30 | 800 | 800 | 795 | 800 | 17,000 | 800 |
| 1988-09-29 | 805 | 805 | 771 | 771 | 32,000 | 771 |
| 1988-09-28 | 810 | 815 | 805 | 805 | 12,000 | 805 |
| 1988-09-27 | 815 | 815 | 810 | 810 | 21,000 | 810 |
| 1988-09-26 | 810 | 830 | 810 | 830 | 15,000 | 830 |
| 1988-09-24 | 829 | 830 | 820 | 820 | 14,000 | 820 |
| 1988-09-22 | 811 | 840 | 811 | 830 | 27,000 | 830 |
| 1988-09-21 | 821 | 821 | 810 | 810 | 21,000 | 810 |
| 1988-09-20 | 845 | 845 | 840 | 840 | 28,000 | 840 |
| 1988-09-19 | 848 | 848 | 840 | 840 | 24,000 | 840 |
| 1988-09-16 | 849 | 850 | 845 | 850 | 44,000 | 850 |
| 1988-09-14 | 855 | 855 | 845 | 845 | 36,000 | 845 |
| 1988-09-13 | 840 | 855 | 840 | 850 | 22,000 | 850 |
| 1988-09-12 | 855 | 855 | 850 | 850 | 36,000 | 850 |
| 1988-09-09 | 841 | 865 | 840 | 850 | 59,000 | 850 |
| 1988-09-08 | 840 | 845 | 840 | 840 | 47,000 | 840 |
| 1988-09-07 | 840 | 850 | 840 | 840 | 15,000 | 840 |
| 1988-09-06 | 833 | 840 | 820 | 840 | 39,000 | 840 |
| 1988-09-05 | 830 | 840 | 830 | 833 | 18,000 | 833 |
| 1988-09-03 | 829 | 830 | 820 | 830 | 63,000 | 830 |
| 1988-09-02 | 815 | 830 | 815 | 830 | 20,000 | 830 |
| 1988-09-01 | 810 | 815 | 810 | 815 | 27,000 | 815 |
| 1988-08-31 | 835 | 836 | 815 | 815 | 64,000 | 815 |
| 1988-08-30 | 830 | 837 | 830 | 837 | 34,000 | 837 |
| 1988-08-29 | 821 | 830 | 820 | 830 | 48,000 | 830 |
| 1988-08-27 | 822 | 823 | 820 | 820 | 10,000 | 820 |
| 1988-08-26 | 837 | 837 | 825 | 825 | 11,000 | 825 |
| 1988-08-25 | 825 | 838 | 820 | 838 | 14,000 | 838 |
| 1988-08-24 | 835 | 835 | 820 | 823 | 17,000 | 823 |
| 1988-08-23 | 836 | 840 | 833 | 835 | 18,000 | 835 |
| 1988-08-22 | 839 | 840 | 832 | 835 | 39,000 | 835 |
| 1988-08-19 | 830 | 840 | 830 | 832 | 21,000 | 832 |
| 1988-08-18 | 840 | 846 | 832 | 840 | 16,000 | 840 |
| 1988-08-17 | 850 | 860 | 840 | 840 | 74,000 | 840 |
| 1988-08-16 | 855 | 860 | 850 | 850 | 11,000 | 850 |
| 1988-08-15 | 860 | 860 | 850 | 859 | 15,000 | 859 |
| 1988-08-12 | 847 | 855 | 847 | 850 | 67,000 | 850 |
| 1988-08-11 | 853 | 865 | 845 | 845 | 121,000 | 845 |
| 1988-08-10 | 870 | 875 | 850 | 850 | 65,000 | 850 |
| 1988-08-09 | 874 | 874 | 866 | 870 | 28,000 | 870 |
| 1988-08-08 | 881 | 890 | 865 | 865 | 35,000 | 865 |
| 1988-08-06 | 861 | 871 | 861 | 871 | 16,000 | 871 |
| 1988-08-05 | 870 | 872 | 853 | 853 | 60,000 | 853 |
| 1988-08-04 | 873 | 880 | 861 | 880 | 52,000 | 880 |
| 1988-08-03 | 870 | 875 | 865 | 875 | 37,000 | 875 |
| 1988-08-02 | 870 | 875 | 870 | 875 | 42,000 | 875 |
| 1988-08-01 | 870 | 873 | 860 | 860 | 71,000 | 860 |
| 1988-07-30 | 870 | 870 | 865 | 865 | 46,000 | 865 |
| 1988-07-29 | 866 | 870 | 865 | 865 | 30,000 | 865 |
| 1988-07-28 | 872 | 872 | 862 | 862 | 78,000 | 862 |
| 1988-07-27 | 862 | 869 | 862 | 862 | 39,000 | 862 |
| 1988-07-26 | 865 | 866 | 860 | 861 | 35,000 | 861 |
| 1988-07-25 | 865 | 868 | 860 | 865 | 73,000 | 865 |
| 1988-07-23 | 870 | 870 | 866 | 866 | 5,000 | 866 |
| 1988-07-22 | 878 | 878 | 865 | 866 | 78,000 | 866 |
| 1988-07-21 | 866 | 885 | 865 | 875 | 77,000 | 875 |
| 1988-07-20 | 870 | 890 | 860 | 860 | 111,000 | 860 |
| 1988-07-19 | 870 | 877 | 870 | 870 | 129,000 | 870 |
| 1988-07-18 | 860 | 887 | 855 | 877 | 205,000 | 877 |
| 1988-07-15 | 885 | 888 | 850 | 850 | 69,000 | 850 |
| 1988-07-14 | 880 | 890 | 880 | 884 | 42,000 | 884 |
| 1988-07-13 | 887 | 890 | 886 | 886 | 66,000 | 886 |
| 1988-07-12 | 895 | 895 | 885 | 886 | 47,000 | 886 |
| 1988-07-11 | 885 | 890 | 885 | 890 | 92,000 | 890 |
| 1988-07-08 | 886 | 890 | 885 | 885 | 99,000 | 885 |
| 1988-07-07 | 875 | 900 | 875 | 886 | 130,000 | 886 |
| 1988-07-06 | 892 | 900 | 870 | 870 | 127,000 | 870 |
| 1988-07-05 | 900 | 904 | 890 | 890 | 56,000 | 890 |
| 1988-07-04 | 905 | 910 | 900 | 900 | 59,000 | 900 |
| 1988-07-02 | 898 | 898 | 890 | 890 | 34,000 | 890 |
| 1988-07-01 | 889 | 900 | 885 | 890 | 82,000 | 890 |
| 1988-06-30 | 895 | 900 | 885 | 888 | 79,000 | 888 |
| 1988-06-29 | 895 | 895 | 880 | 890 | 55,000 | 890 |
| 1988-06-28 | 900 | 900 | 890 | 900 | 107,000 | 900 |
| 1988-06-27 | 900 | 910 | 900 | 910 | 64,000 | 910 |
| 1988-06-25 | 895 | 900 | 890 | 895 | 47,000 | 895 |
| 1988-06-24 | 900 | 905 | 895 | 898 | 63,000 | 898 |
| 1988-06-23 | 905 | 910 | 895 | 895 | 78,000 | 895 |
| 1988-06-22 | 900 | 910 | 900 | 907 | 81,000 | 907 |
| 1988-06-21 | 900 | 910 | 899 | 900 | 120,000 | 900 |
| 1988-06-20 | 906 | 910 | 905 | 905 | 87,000 | 905 |
| 1988-06-17 | 900 | 910 | 900 | 905 | 99,000 | 905 |
| 1988-06-16 | 900 | 906 | 895 | 905 | 134,000 | 905 |
| 1988-06-15 | 900 | 920 | 900 | 906 | 68,000 | 906 |
| 1988-06-14 | 910 | 910 | 900 | 900 | 33,000 | 900 |
| 1988-06-13 | 896 | 910 | 892 | 900 | 66,000 | 900 |
| 1988-06-10 | 906 | 914 | 891 | 891 | 91,000 | 891 |
| 1988-06-09 | 926 | 926 | 900 | 900 | 83,000 | 900 |
| 1988-06-08 | 910 | 920 | 910 | 916 | 47,000 | 916 |
| 1988-06-07 | 919 | 925 | 910 | 910 | 164,000 | 910 |
| 1988-06-06 | 925 | 925 | 924 | 924 | 313,000 | 924 |
| 1988-06-04 | 899 | 905 | 895 | 895 | 103,000 | 895 |
| 1988-06-03 | 894 | 919 | 894 | 896 | 205,000 | 896 |
| 1988-06-02 | 885 | 900 | 885 | 889 | 167,000 | 889 |
| 1988-06-01 | 877 | 885 | 875 | 880 | 274,000 | 880 |
| 1988-05-31 | 871 | 890 | 871 | 871 | 130,000 | 871 |
| 1988-05-30 | 881 | 881 | 871 | 871 | 44,000 | 871 |
| 1988-05-28 | 890 | 891 | 871 | 871 | 75,000 | 871 |
| 1988-05-27 | 890 | 890 | 885 | 890 | 30,000 | 890 |
| 1988-05-26 | 901 | 901 | 885 | 889 | 56,000 | 889 |
| 1988-05-25 | 891 | 900 | 880 | 900 | 32,000 | 900 |
| 1988-05-24 | 903 | 910 | 890 | 890 | 53,000 | 890 |
| 1988-05-23 | 895 | 901 | 893 | 893 | 34,000 | 893 |
| 1988-05-20 | 906 | 915 | 895 | 895 | 34,000 | 895 |
| 1988-05-19 | 906 | 910 | 896 | 896 | 39,000 | 896 |
| 1988-05-18 | 915 | 920 | 900 | 905 | 86,000 | 905 |
| 1988-05-17 | 910 | 915 | 905 | 905 | 51,000 | 905 |
| 1988-05-16 | 911 | 915 | 900 | 900 | 108,000 | 900 |
| 1988-05-13 | 931 | 950 | 910 | 910 | 233,000 | 910 |
| 1988-05-12 | 906 | 929 | 906 | 929 | 205,000 | 929 |
| 1988-05-11 | 935 | 950 | 900 | 900 | 452,000 | 900 |
| 1988-05-10 | 870 | 937 | 870 | 915 | 335,000 | 915 |
| 1988-05-09 | 854 | 888 | 854 | 888 | 74,000 | 888 |
| 1988-05-07 | 841 | 850 | 840 | 850 | 12,000 | 850 |
| 1988-05-06 | 855 | 860 | 835 | 835 | 52,000 | 835 |
| 1988-05-02 | 887 | 887 | 885 | 885 | 173,000 | 885 |
| 1988-04-30 | 840 | 845 | 840 | 844 | 9,000 | 844 |
| 1988-04-28 | 833 | 833 | 830 | 830 | 3,000 | 830 |
| 1988-04-27 | 830 | 836 | 830 | 835 | 14,000 | 835 |
| 1988-04-25 | 845 | 848 | 835 | 835 | 6,000 | 835 |
| 1988-04-22 | 830 | 835 | 830 | 835 | 15,000 | 835 |
| 1988-04-21 | 830 | 850 | 830 | 835 | 44,000 | 835 |
| 1988-04-20 | 790 | 832 | 790 | 831 | 33,000 | 831 |
| 1988-04-19 | 795 | 795 | 790 | 791 | 4,000 | 791 |
| 1988-04-15 | 801 | 801 | 800 | 800 | 43,000 | 800 |
| 1988-04-13 | 801 | 805 | 801 | 801 | 15,000 | 801 |
| 1988-04-12 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1988-04-11 | 801 | 801 | 801 | 801 | 4,000 | 801 |
| 1988-04-08 | 805 | 805 | 801 | 801 | 10,000 | 801 |
| 1988-04-07 | 800 | 801 | 800 | 801 | 17,000 | 801 |
| 1988-04-06 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1988-04-04 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1988-04-01 | 810 | 810 | 808 | 808 | 17,000 | 808 |
| 1988-03-31 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1988-03-30 | 790 | 800 | 785 | 800 | 9,000 | 800 |
| 1988-03-26 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1988-03-25 | 800 | 810 | 795 | 801 | 29,000 | 801 |
| 1988-03-23 | 795 | 800 | 785 | 785 | 47,000 | 785 |
| 1988-03-22 | 785 | 785 | 785 | 785 | 30,000 | 785 |
| 1988-03-18 | 784 | 784 | 780 | 780 | 3,000 | 780 |
| 1988-03-17 | 770 | 770 | 770 | 770 | 39,000 | 770 |
| 1988-03-16 | 770 | 770 | 760 | 770 | 9,000 | 770 |
| 1988-03-15 | 770 | 770 | 760 | 760 | 7,000 | 760 |
| 1988-03-14 | 780 | 785 | 766 | 766 | 18,000 | 766 |
| 1988-03-11 | 780 | 785 | 770 | 770 | 25,000 | 770 |
| 1988-03-10 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1988-03-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1988-03-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1988-03-04 | 785 | 790 | 784 | 784 | 18,000 | 784 |
| 1988-03-03 | 780 | 790 | 780 | 790 | 8,000 | 790 |
| 1988-03-02 | 798 | 798 | 780 | 780 | 2,000 | 780 |
| 1988-03-01 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1988-02-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1988-02-23 | 789 | 800 | 789 | 800 | 3,000 | 800 |
| 1988-02-22 | 769 | 770 | 769 | 769 | 3,000 | 769 |
| 1988-02-19 | 760 | 760 | 759 | 759 | 12,000 | 759 |
| 1988-02-18 | 734 | 735 | 734 | 735 | 3,000 | 735 |
| 1988-02-17 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1988-02-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1988-02-02 | 734 | 735 | 734 | 735 | 2,000 | 735 |
| 1988-02-01 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1988-01-30 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1988-01-29 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1988-01-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1988-01-22 | 725 | 750 | 725 | 740 | 11,000 | 740 |
| 1988-01-20 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1988-01-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1988-01-07 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1988-01-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
