8098 稲畑産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 646 | 648 | 646 | 648 | 28,000 | 648 |
| 1990-12-27 | 650 | 650 | 640 | 646 | 30,000 | 646 |
| 1990-12-26 | 640 | 645 | 640 | 645 | 8,000 | 645 |
| 1990-12-25 | 640 | 640 | 640 | 640 | 24,000 | 640 |
| 1990-12-21 | 652 | 652 | 630 | 640 | 23,000 | 640 |
| 1990-12-20 | 679 | 680 | 651 | 664 | 20,000 | 664 |
| 1990-12-19 | 699 | 699 | 690 | 699 | 11,000 | 699 |
| 1990-12-18 | 700 | 700 | 699 | 699 | 26,000 | 699 |
| 1990-12-17 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 1990-12-14 | 678 | 715 | 675 | 715 | 39,000 | 715 |
| 1990-12-13 | 671 | 680 | 671 | 680 | 16,000 | 680 |
| 1990-12-12 | 661 | 680 | 661 | 680 | 13,000 | 680 |
| 1990-12-11 | 657 | 665 | 657 | 665 | 14,000 | 665 |
| 1990-12-10 | 650 | 652 | 650 | 650 | 36,000 | 650 |
| 1990-12-06 | 590 | 600 | 590 | 600 | 19,000 | 600 |
| 1990-12-05 | 601 | 601 | 580 | 580 | 39,000 | 580 |
| 1990-12-04 | 611 | 611 | 611 | 611 | 10,000 | 611 |
| 1990-12-03 | 647 | 652 | 647 | 651 | 9,000 | 651 |
| 1990-11-30 | 640 | 640 | 630 | 640 | 23,000 | 640 |
| 1990-11-27 | 710 | 710 | 700 | 710 | 9,000 | 710 |
| 1990-11-26 | 715 | 719 | 715 | 717 | 16,000 | 717 |
| 1990-11-22 | 698 | 720 | 698 | 719 | 25,000 | 719 |
| 1990-11-21 | 700 | 700 | 699 | 700 | 14,000 | 700 |
| 1990-11-20 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 1990-11-19 | 701 | 703 | 701 | 703 | 4,000 | 703 |
| 1990-11-16 | 740 | 740 | 700 | 700 | 27,000 | 700 |
| 1990-11-15 | 740 | 758 | 740 | 758 | 7,000 | 758 |
| 1990-11-14 | 720 | 730 | 720 | 730 | 23,000 | 730 |
| 1990-11-13 | 690 | 700 | 690 | 700 | 24,000 | 700 |
| 1990-11-09 | 711 | 711 | 690 | 690 | 29,000 | 690 |
| 1990-11-08 | 740 | 740 | 725 | 725 | 28,000 | 725 |
| 1990-11-07 | 750 | 750 | 735 | 740 | 9,000 | 740 |
| 1990-11-06 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1990-11-05 | 805 | 825 | 805 | 825 | 9,000 | 825 |
| 1990-11-02 | 770 | 785 | 770 | 785 | 35,000 | 785 |
| 1990-11-01 | 796 | 796 | 770 | 770 | 48,000 | 770 |
| 1990-10-31 | 825 | 825 | 790 | 790 | 22,000 | 790 |
| 1990-10-30 | 800 | 830 | 795 | 830 | 31,000 | 830 |
| 1990-10-29 | 800 | 811 | 790 | 800 | 34,000 | 800 |
| 1990-10-26 | 810 | 820 | 800 | 810 | 13,000 | 810 |
| 1990-10-25 | 808 | 830 | 800 | 830 | 37,000 | 830 |
| 1990-10-24 | 800 | 801 | 782 | 800 | 21,000 | 800 |
| 1990-10-23 | 805 | 830 | 800 | 820 | 70,000 | 820 |
| 1990-10-22 | 762 | 800 | 761 | 785 | 36,000 | 785 |
| 1990-10-19 | 735 | 755 | 735 | 755 | 31,000 | 755 |
| 1990-10-18 | 730 | 740 | 730 | 735 | 5,000 | 735 |
| 1990-10-17 | 741 | 741 | 740 | 740 | 26,000 | 740 |
| 1990-10-16 | 700 | 740 | 700 | 740 | 29,000 | 740 |
| 1990-10-15 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 1990-10-12 | 700 | 700 | 700 | 700 | 20,000 | 700 |
| 1990-10-11 | 700 | 705 | 700 | 700 | 15,000 | 700 |
| 1990-10-09 | 703 | 707 | 703 | 706 | 25,000 | 706 |
| 1990-10-08 | 705 | 705 | 705 | 705 | 19,000 | 705 |
| 1990-10-05 | 700 | 705 | 700 | 703 | 6,000 | 703 |
| 1990-10-04 | 665 | 706 | 665 | 705 | 33,000 | 705 |
| 1990-10-02 | 614 | 620 | 614 | 620 | 8,000 | 620 |
| 1990-10-01 | 639 | 649 | 625 | 625 | 75,000 | 625 |
| 1990-09-28 | 629 | 649 | 629 | 649 | 97,000 | 649 |
| 1990-09-26 | 700 | 700 | 690 | 690 | 14,000 | 690 |
| 1990-09-25 | 688 | 701 | 688 | 700 | 41,000 | 700 |
| 1990-09-21 | 700 | 701 | 700 | 701 | 29,000 | 701 |
| 1990-09-20 | 750 | 750 | 740 | 740 | 38,000 | 740 |
| 1990-09-19 | 760 | 760 | 750 | 760 | 28,000 | 760 |
| 1990-09-18 | 750 | 760 | 740 | 760 | 38,000 | 760 |
| 1990-09-17 | 750 | 755 | 750 | 754 | 33,000 | 754 |
| 1990-09-14 | 754 | 759 | 751 | 754 | 25,000 | 754 |
| 1990-09-13 | 755 | 760 | 750 | 760 | 41,000 | 760 |
| 1990-09-12 | 746 | 755 | 746 | 755 | 20,000 | 755 |
| 1990-09-11 | 745 | 751 | 744 | 746 | 9,000 | 746 |
| 1990-09-10 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1990-09-07 | 725 | 735 | 725 | 735 | 55,000 | 735 |
| 1990-09-05 | 781 | 781 | 780 | 780 | 46,000 | 780 |
| 1990-09-04 | 800 | 804 | 791 | 791 | 75,000 | 791 |
| 1990-09-03 | 812 | 820 | 806 | 806 | 26,000 | 806 |
| 1990-08-31 | 747 | 790 | 747 | 790 | 18,000 | 790 |
| 1990-08-30 | 740 | 750 | 740 | 740 | 31,000 | 740 |
| 1990-08-29 | 749 | 750 | 745 | 748 | 37,000 | 748 |
| 1990-08-28 | 740 | 750 | 720 | 750 | 32,000 | 750 |
| 1990-08-27 | 687 | 700 | 687 | 700 | 27,000 | 700 |
| 1990-08-24 | 677 | 695 | 668 | 680 | 121,000 | 680 |
| 1990-08-22 | 760 | 760 | 727 | 727 | 52,000 | 727 |
| 1990-08-21 | 770 | 772 | 760 | 760 | 19,000 | 760 |
| 1990-08-20 | 771 | 790 | 770 | 770 | 22,000 | 770 |
| 1990-08-17 | 788 | 797 | 780 | 790 | 32,000 | 790 |
| 1990-08-16 | 810 | 810 | 790 | 790 | 27,000 | 790 |
| 1990-08-15 | 800 | 800 | 799 | 800 | 33,000 | 800 |
| 1990-08-14 | 751 | 770 | 751 | 770 | 19,000 | 770 |
| 1990-08-13 | 800 | 800 | 750 | 750 | 25,000 | 750 |
| 1990-08-10 | 840 | 850 | 790 | 790 | 120,000 | 790 |
| 1990-08-09 | 836 | 840 | 830 | 831 | 30,000 | 831 |
| 1990-08-08 | 834 | 836 | 820 | 820 | 69,000 | 820 |
| 1990-08-07 | 834 | 835 | 834 | 834 | 62,000 | 834 |
| 1990-08-03 | 960 | 961 | 950 | 950 | 16,000 | 950 |
| 1990-08-02 | 985 | 985 | 961 | 969 | 26,000 | 969 |
| 1990-08-01 | 980 | 991 | 971 | 985 | 11,000 | 985 |
| 1990-07-31 | 960 | 975 | 960 | 960 | 34,000 | 960 |
| 1990-07-30 | 985 | 988 | 975 | 975 | 20,000 | 975 |
| 1990-07-27 | 990 | 994 | 980 | 990 | 52,000 | 990 |
| 1990-07-26 | 1,020 | 1,020 | 990 | 990 | 99,000 | 990 |
| 1990-07-25 | 1,000 | 1,010 | 1,000 | 1,000 | 83,000 | 1,000 |
| 1990-07-24 | 989 | 990 | 975 | 986 | 34,000 | 986 |
| 1990-07-23 | 1,020 | 1,020 | 980 | 985 | 53,000 | 985 |
| 1990-07-20 | 1,010 | 1,010 | 1,000 | 1,010 | 54,000 | 1,010 |
| 1990-07-19 | 1,000 | 1,020 | 1,000 | 1,010 | 20,000 | 1,010 |
| 1990-07-18 | 1,000 | 1,020 | 992 | 1,020 | 71,000 | 1,020 |
| 1990-07-17 | 986 | 990 | 986 | 986 | 10,000 | 986 |
| 1990-07-16 | 1,000 | 1,000 | 985 | 986 | 43,000 | 986 |
| 1990-07-13 | 1,020 | 1,020 | 980 | 990 | 28,000 | 990 |
| 1990-07-12 | 988 | 1,020 | 960 | 1,000 | 122,000 | 1,000 |
| 1990-07-11 | 1,010 | 1,010 | 999 | 999 | 59,000 | 999 |
| 1990-07-10 | 973 | 980 | 972 | 975 | 22,000 | 975 |
| 1990-07-09 | 960 | 974 | 960 | 972 | 40,000 | 972 |
| 1990-07-06 | 950 | 970 | 935 | 950 | 39,000 | 950 |
| 1990-07-05 | 949 | 949 | 931 | 931 | 14,000 | 931 |
| 1990-07-04 | 950 | 950 | 949 | 949 | 14,000 | 949 |
| 1990-07-03 | 905 | 950 | 905 | 950 | 17,000 | 950 |
| 1990-07-02 | 917 | 917 | 900 | 902 | 9,000 | 902 |
| 1990-06-29 | 910 | 920 | 910 | 917 | 29,000 | 917 |
| 1990-06-28 | 920 | 921 | 911 | 911 | 7,000 | 911 |
| 1990-06-27 | 910 | 911 | 900 | 911 | 21,000 | 911 |
| 1990-06-26 | 885 | 900 | 885 | 900 | 29,000 | 900 |
| 1990-06-25 | 912 | 912 | 883 | 883 | 16,000 | 883 |
| 1990-06-22 | 922 | 923 | 920 | 921 | 27,000 | 921 |
| 1990-06-21 | 935 | 940 | 920 | 921 | 29,000 | 921 |
| 1990-06-20 | 950 | 950 | 931 | 935 | 52,000 | 935 |
| 1990-06-19 | 940 | 950 | 940 | 950 | 22,000 | 950 |
| 1990-06-18 | 960 | 970 | 960 | 960 | 27,000 | 960 |
| 1990-06-15 | 970 | 970 | 962 | 970 | 31,000 | 970 |
| 1990-06-14 | 950 | 960 | 950 | 960 | 35,000 | 960 |
| 1990-06-13 | 1,000 | 1,000 | 979 | 979 | 30,000 | 979 |
| 1990-06-12 | 1,000 | 1,010 | 990 | 997 | 48,000 | 997 |
| 1990-06-11 | 990 | 1,010 | 990 | 1,010 | 38,000 | 1,010 |
| 1990-06-08 | 1,020 | 1,030 | 990 | 990 | 119,000 | 990 |
| 1990-06-07 | 1,000 | 1,040 | 999 | 1,020 | 229,000 | 1,020 |
| 1990-06-06 | 946 | 980 | 946 | 980 | 120,000 | 980 |
| 1990-06-05 | 936 | 949 | 935 | 936 | 61,000 | 936 |
| 1990-06-04 | 930 | 940 | 925 | 930 | 50,000 | 930 |
| 1990-06-01 | 931 | 935 | 925 | 925 | 57,000 | 925 |
| 1990-05-31 | 949 | 950 | 929 | 929 | 30,000 | 929 |
| 1990-05-30 | 930 | 930 | 930 | 930 | 26,000 | 930 |
| 1990-05-29 | 920 | 930 | 920 | 930 | 33,000 | 930 |
| 1990-05-28 | 953 | 954 | 931 | 940 | 54,000 | 940 |
| 1990-05-25 | 920 | 954 | 920 | 954 | 29,000 | 954 |
| 1990-05-24 | 911 | 930 | 911 | 925 | 29,000 | 925 |
| 1990-05-23 | 925 | 939 | 900 | 900 | 35,000 | 900 |
| 1990-05-22 | 935 | 939 | 925 | 925 | 11,000 | 925 |
| 1990-05-21 | 939 | 940 | 939 | 939 | 20,000 | 939 |
| 1990-05-18 | 940 | 960 | 940 | 954 | 25,000 | 954 |
| 1990-05-17 | 970 | 970 | 950 | 950 | 41,000 | 950 |
| 1990-05-16 | 950 | 970 | 950 | 966 | 44,000 | 966 |
| 1990-05-15 | 949 | 950 | 935 | 950 | 62,000 | 950 |
| 1990-05-14 | 920 | 930 | 916 | 930 | 95,000 | 930 |
| 1990-05-11 | 918 | 918 | 905 | 906 | 40,000 | 906 |
| 1990-05-10 | 890 | 900 | 890 | 890 | 71,000 | 890 |
| 1990-05-09 | 888 | 890 | 870 | 890 | 52,000 | 890 |
| 1990-05-08 | 885 | 890 | 885 | 889 | 41,000 | 889 |
| 1990-05-07 | 830 | 851 | 830 | 850 | 40,000 | 850 |
| 1990-05-02 | 810 | 825 | 810 | 825 | 59,000 | 825 |
| 1990-05-01 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1990-04-27 | 809 | 825 | 809 | 811 | 37,000 | 811 |
| 1990-04-26 | 815 | 819 | 795 | 819 | 87,000 | 819 |
| 1990-04-25 | 802 | 819 | 802 | 819 | 48,000 | 819 |
| 1990-04-24 | 795 | 795 | 795 | 795 | 13,000 | 795 |
| 1990-04-23 | 820 | 832 | 820 | 831 | 46,000 | 831 |
| 1990-04-20 | 806 | 815 | 805 | 810 | 39,000 | 810 |
| 1990-04-19 | 800 | 800 | 790 | 800 | 45,000 | 800 |
| 1990-04-18 | 780 | 780 | 778 | 780 | 22,000 | 780 |
| 1990-04-17 | 799 | 799 | 788 | 788 | 12,000 | 788 |
| 1990-04-16 | 829 | 829 | 800 | 800 | 11,000 | 800 |
| 1990-04-13 | 821 | 830 | 815 | 830 | 35,000 | 830 |
| 1990-04-12 | 830 | 831 | 820 | 830 | 41,000 | 830 |
| 1990-04-11 | 835 | 842 | 835 | 840 | 78,000 | 840 |
| 1990-04-10 | 821 | 835 | 820 | 830 | 82,000 | 830 |
| 1990-04-06 | 740 | 761 | 740 | 761 | 50,000 | 761 |
| 1990-04-03 | 838 | 840 | 838 | 840 | 14,000 | 840 |
| 1990-04-02 | 920 | 920 | 859 | 859 | 13,000 | 859 |
| 1990-03-30 | 954 | 954 | 954 | 954 | 3,000 | 954 |
| 1990-03-29 | 960 | 965 | 959 | 959 | 26,000 | 959 |
| 1990-03-28 | 938 | 970 | 938 | 960 | 47,000 | 960 |
| 1990-03-26 | 879 | 900 | 870 | 871 | 381,000 | 871 |
| 1990-03-23 | 875 | 875 | 869 | 869 | 53,000 | 869 |
| 1990-03-20 | 1,030 | 1,030 | 975 | 1,000 | 50,000 | 1,000 |
| 1990-03-19 | 1,090 | 1,090 | 1,050 | 1,050 | 46,000 | 1,050 |
| 1990-03-16 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1990-03-15 | 1,100 | 1,100 | 1,090 | 1,090 | 31,000 | 1,090 |
| 1990-03-14 | 1,100 | 1,100 | 1,090 | 1,100 | 46,000 | 1,100 |
| 1990-03-13 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1990-03-12 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1990-03-09 | 1,120 | 1,140 | 1,100 | 1,110 | 59,000 | 1,110 |
| 1990-03-08 | 1,130 | 1,150 | 1,110 | 1,140 | 25,000 | 1,140 |
| 1990-03-07 | 1,130 | 1,140 | 1,100 | 1,140 | 48,000 | 1,140 |
| 1990-03-06 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1990-03-05 | 1,140 | 1,160 | 1,140 | 1,140 | 39,000 | 1,140 |
| 1990-03-02 | 1,150 | 1,150 | 1,140 | 1,140 | 61,000 | 1,140 |
| 1990-03-01 | 1,170 | 1,190 | 1,130 | 1,130 | 60,000 | 1,130 |
| 1990-02-28 | 1,160 | 1,200 | 1,150 | 1,190 | 41,000 | 1,190 |
| 1990-02-27 | 1,110 | 1,150 | 1,100 | 1,150 | 109,000 | 1,150 |
| 1990-02-26 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1990-02-23 | 1,230 | 1,230 | 1,190 | 1,190 | 27,000 | 1,190 |
| 1990-02-22 | 1,180 | 1,250 | 1,180 | 1,250 | 109,000 | 1,250 |
| 1990-02-21 | 1,220 | 1,220 | 1,190 | 1,200 | 62,000 | 1,200 |
| 1990-02-20 | 1,240 | 1,240 | 1,210 | 1,220 | 44,000 | 1,220 |
| 1990-02-19 | 1,300 | 1,300 | 1,230 | 1,230 | 36,000 | 1,230 |
| 1990-02-16 | 1,260 | 1,280 | 1,230 | 1,280 | 95,000 | 1,280 |
| 1990-02-15 | 1,230 | 1,260 | 1,230 | 1,260 | 18,000 | 1,260 |
| 1990-02-14 | 1,260 | 1,260 | 1,230 | 1,230 | 35,000 | 1,230 |
| 1990-02-13 | 1,280 | 1,300 | 1,260 | 1,260 | 69,000 | 1,260 |
| 1990-02-09 | 1,310 | 1,310 | 1,280 | 1,300 | 70,000 | 1,300 |
| 1990-02-08 | 1,300 | 1,320 | 1,290 | 1,320 | 100,000 | 1,320 |
| 1990-02-07 | 1,380 | 1,380 | 1,320 | 1,320 | 253,000 | 1,320 |
| 1990-02-06 | 1,300 | 1,380 | 1,300 | 1,370 | 1,032,000 | 1,370 |
| 1990-02-05 | 1,290 | 1,300 | 1,270 | 1,290 | 355,000 | 1,290 |
| 1990-02-02 | 1,240 | 1,300 | 1,230 | 1,290 | 366,000 | 1,290 |
| 1990-02-01 | 1,180 | 1,260 | 1,170 | 1,260 | 281,000 | 1,260 |
| 1990-01-31 | 1,190 | 1,200 | 1,180 | 1,190 | 66,000 | 1,190 |
| 1990-01-30 | 1,240 | 1,250 | 1,200 | 1,200 | 211,000 | 1,200 |
| 1990-01-29 | 1,180 | 1,240 | 1,180 | 1,230 | 217,000 | 1,230 |
| 1990-01-26 | 1,080 | 1,190 | 1,070 | 1,160 | 77,000 | 1,160 |
| 1990-01-25 | 1,080 | 1,090 | 1,080 | 1,080 | 38,000 | 1,080 |
| 1990-01-24 | 1,080 | 1,100 | 1,080 | 1,080 | 70,000 | 1,080 |
| 1990-01-23 | 1,090 | 1,100 | 1,080 | 1,080 | 63,000 | 1,080 |
| 1990-01-22 | 1,100 | 1,100 | 1,090 | 1,100 | 21,000 | 1,100 |
| 1990-01-19 | 1,080 | 1,100 | 1,070 | 1,100 | 16,000 | 1,100 |
| 1990-01-18 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1990-01-17 | 1,110 | 1,110 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1990-01-16 | 1,120 | 1,120 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1990-01-12 | 1,120 | 1,120 | 1,100 | 1,120 | 19,000 | 1,120 |
| 1990-01-11 | 1,120 | 1,150 | 1,110 | 1,120 | 49,000 | 1,120 |
| 1990-01-10 | 1,140 | 1,160 | 1,100 | 1,100 | 36,000 | 1,100 |
| 1990-01-09 | 1,150 | 1,160 | 1,150 | 1,160 | 17,000 | 1,160 |
| 1990-01-08 | 1,140 | 1,160 | 1,140 | 1,160 | 26,000 | 1,160 |
| 1990-01-05 | 1,140 | 1,170 | 1,140 | 1,140 | 45,000 | 1,140 |
| 1990-01-04 | 1,180 | 1,180 | 1,170 | 1,180 | 22,000 | 1,180 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
