8098 稲畑産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 670 | 670 | 660 | 664 | 9,000 | 664 |
| 1991-12-27 | 686 | 686 | 666 | 666 | 12,000 | 666 |
| 1991-12-26 | 685 | 686 | 685 | 686 | 6,000 | 686 |
| 1991-12-24 | 677 | 677 | 661 | 665 | 17,000 | 665 |
| 1991-12-20 | 697 | 700 | 670 | 670 | 32,000 | 670 |
| 1991-12-19 | 700 | 700 | 697 | 697 | 22,000 | 697 |
| 1991-12-18 | 703 | 703 | 700 | 700 | 38,000 | 700 |
| 1991-12-17 | 710 | 719 | 701 | 705 | 51,000 | 705 |
| 1991-12-16 | 656 | 700 | 655 | 700 | 79,000 | 700 |
| 1991-12-13 | 624 | 640 | 624 | 640 | 12,000 | 640 |
| 1991-12-12 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 1991-12-11 | 640 | 640 | 620 | 630 | 6,000 | 630 |
| 1991-12-10 | 647 | 660 | 645 | 645 | 34,000 | 645 |
| 1991-12-06 | 617 | 640 | 617 | 640 | 5,000 | 640 |
| 1991-12-05 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 1991-12-04 | 613 | 613 | 612 | 613 | 6,000 | 613 |
| 1991-12-03 | 612 | 612 | 612 | 612 | 9,000 | 612 |
| 1991-12-02 | 620 | 620 | 605 | 611 | 15,000 | 611 |
| 1991-11-29 | 629 | 629 | 621 | 621 | 2,000 | 621 |
| 1991-11-28 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-11-26 | 640 | 640 | 630 | 630 | 7,000 | 630 |
| 1991-11-25 | 639 | 640 | 639 | 640 | 11,000 | 640 |
| 1991-11-22 | 640 | 641 | 640 | 641 | 12,000 | 641 |
| 1991-11-21 | 641 | 641 | 641 | 641 | 19,000 | 641 |
| 1991-11-20 | 640 | 640 | 622 | 640 | 25,000 | 640 |
| 1991-11-19 | 658 | 658 | 639 | 639 | 21,000 | 639 |
| 1991-11-18 | 651 | 661 | 651 | 658 | 4,000 | 658 |
| 1991-11-15 | 651 | 656 | 651 | 651 | 4,000 | 651 |
| 1991-11-14 | 670 | 670 | 666 | 666 | 4,000 | 666 |
| 1991-11-13 | 670 | 670 | 665 | 665 | 9,000 | 665 |
| 1991-11-12 | 681 | 682 | 672 | 680 | 14,000 | 680 |
| 1991-11-11 | 695 | 695 | 692 | 692 | 8,000 | 692 |
| 1991-11-07 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 1991-11-06 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1991-11-05 | 722 | 725 | 722 | 725 | 13,000 | 725 |
| 1991-11-01 | 722 | 722 | 722 | 722 | 15,000 | 722 |
| 1991-10-31 | 730 | 730 | 702 | 702 | 6,000 | 702 |
| 1991-10-30 | 724 | 730 | 720 | 721 | 15,000 | 721 |
| 1991-10-29 | 714 | 720 | 714 | 720 | 24,000 | 720 |
| 1991-10-28 | 715 | 715 | 714 | 714 | 8,000 | 714 |
| 1991-10-25 | 694 | 700 | 694 | 696 | 11,000 | 696 |
| 1991-10-24 | 695 | 699 | 694 | 699 | 9,000 | 699 |
| 1991-10-23 | 700 | 700 | 689 | 689 | 10,000 | 689 |
| 1991-10-22 | 687 | 697 | 687 | 697 | 2,000 | 697 |
| 1991-10-21 | 676 | 691 | 676 | 685 | 5,000 | 685 |
| 1991-10-18 | 670 | 675 | 670 | 672 | 9,000 | 672 |
| 1991-10-17 | 670 | 671 | 670 | 670 | 20,000 | 670 |
| 1991-10-16 | 651 | 652 | 651 | 652 | 8,000 | 652 |
| 1991-10-15 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1991-10-14 | 653 | 653 | 652 | 652 | 6,000 | 652 |
| 1991-10-11 | 661 | 661 | 651 | 651 | 19,000 | 651 |
| 1991-10-09 | 670 | 670 | 661 | 661 | 12,000 | 661 |
| 1991-10-08 | 677 | 677 | 675 | 677 | 27,000 | 677 |
| 1991-10-07 | 690 | 690 | 678 | 678 | 14,000 | 678 |
| 1991-10-04 | 714 | 715 | 690 | 690 | 24,000 | 690 |
| 1991-10-03 | 695 | 715 | 695 | 715 | 15,000 | 715 |
| 1991-10-02 | 690 | 709 | 690 | 701 | 39,000 | 701 |
| 1991-10-01 | 666 | 680 | 666 | 680 | 12,000 | 680 |
| 1991-09-30 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1991-09-27 | 660 | 680 | 660 | 680 | 5,000 | 680 |
| 1991-09-26 | 665 | 670 | 665 | 670 | 11,000 | 670 |
| 1991-09-25 | 650 | 660 | 645 | 645 | 14,000 | 645 |
| 1991-09-24 | 645 | 660 | 641 | 650 | 16,000 | 650 |
| 1991-09-20 | 640 | 650 | 635 | 635 | 18,000 | 635 |
| 1991-09-19 | 659 | 660 | 650 | 650 | 26,000 | 650 |
| 1991-09-18 | 645 | 660 | 645 | 660 | 26,000 | 660 |
| 1991-09-17 | 645 | 646 | 631 | 635 | 33,000 | 635 |
| 1991-09-13 | 646 | 649 | 646 | 646 | 28,000 | 646 |
| 1991-09-12 | 620 | 621 | 606 | 606 | 12,000 | 606 |
| 1991-09-11 | 631 | 640 | 620 | 621 | 10,000 | 621 |
| 1991-09-10 | 640 | 645 | 635 | 645 | 18,000 | 645 |
| 1991-09-09 | 635 | 645 | 635 | 645 | 24,000 | 645 |
| 1991-09-06 | 630 | 635 | 630 | 635 | 32,000 | 635 |
| 1991-09-05 | 620 | 629 | 620 | 625 | 9,000 | 625 |
| 1991-09-04 | 629 | 629 | 620 | 623 | 7,000 | 623 |
| 1991-09-03 | 630 | 630 | 629 | 630 | 9,000 | 630 |
| 1991-09-02 | 612 | 620 | 612 | 620 | 8,000 | 620 |
| 1991-08-30 | 605 | 605 | 600 | 605 | 13,000 | 605 |
| 1991-08-29 | 617 | 617 | 600 | 600 | 10,000 | 600 |
| 1991-08-28 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 1991-08-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-08-26 | 660 | 660 | 640 | 640 | 18,000 | 640 |
| 1991-08-23 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1991-08-21 | 640 | 640 | 631 | 631 | 8,000 | 631 |
| 1991-08-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-08-15 | 710 | 710 | 690 | 690 | 25,000 | 690 |
| 1991-08-14 | 728 | 730 | 710 | 710 | 16,000 | 710 |
| 1991-08-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-08-09 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1991-08-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-08-06 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-08-05 | 755 | 762 | 750 | 750 | 14,000 | 750 |
| 1991-08-02 | 755 | 765 | 755 | 765 | 4,000 | 765 |
| 1991-08-01 | 765 | 765 | 765 | 765 | 8,000 | 765 |
| 1991-07-31 | 764 | 765 | 764 | 765 | 12,000 | 765 |
| 1991-07-30 | 761 | 769 | 761 | 768 | 4,000 | 768 |
| 1991-07-29 | 769 | 769 | 761 | 762 | 5,000 | 762 |
| 1991-07-26 | 750 | 770 | 750 | 770 | 5,000 | 770 |
| 1991-07-25 | 750 | 750 | 749 | 750 | 10,000 | 750 |
| 1991-07-24 | 750 | 752 | 750 | 750 | 23,000 | 750 |
| 1991-07-23 | 748 | 750 | 748 | 748 | 18,000 | 748 |
| 1991-07-22 | 758 | 758 | 758 | 758 | 26,000 | 758 |
| 1991-07-19 | 757 | 758 | 755 | 758 | 5,000 | 758 |
| 1991-07-18 | 759 | 760 | 757 | 757 | 7,000 | 757 |
| 1991-07-17 | 770 | 770 | 765 | 768 | 17,000 | 768 |
| 1991-07-16 | 762 | 775 | 762 | 770 | 17,000 | 770 |
| 1991-07-15 | 750 | 756 | 750 | 756 | 5,000 | 756 |
| 1991-07-12 | 735 | 750 | 735 | 750 | 19,000 | 750 |
| 1991-07-11 | 730 | 735 | 730 | 735 | 10,000 | 735 |
| 1991-07-10 | 730 | 735 | 730 | 730 | 10,000 | 730 |
| 1991-07-09 | 705 | 722 | 705 | 720 | 65,000 | 720 |
| 1991-07-05 | 740 | 740 | 730 | 735 | 32,000 | 735 |
| 1991-07-04 | 763 | 763 | 750 | 750 | 3,000 | 750 |
| 1991-07-03 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1991-07-02 | 770 | 790 | 764 | 790 | 12,000 | 790 |
| 1991-07-01 | 765 | 770 | 764 | 764 | 17,000 | 764 |
| 1991-06-28 | 757 | 765 | 757 | 757 | 6,000 | 757 |
| 1991-06-27 | 745 | 750 | 744 | 750 | 11,000 | 750 |
| 1991-06-26 | 741 | 745 | 741 | 745 | 11,000 | 745 |
| 1991-06-25 | 755 | 755 | 741 | 741 | 17,000 | 741 |
| 1991-06-24 | 751 | 755 | 750 | 755 | 13,000 | 755 |
| 1991-06-21 | 737 | 744 | 735 | 744 | 16,000 | 744 |
| 1991-06-20 | 747 | 747 | 739 | 746 | 11,000 | 746 |
| 1991-06-19 | 747 | 747 | 747 | 747 | 9,000 | 747 |
| 1991-06-18 | 747 | 747 | 747 | 747 | 3,000 | 747 |
| 1991-06-17 | 748 | 748 | 747 | 747 | 8,000 | 747 |
| 1991-06-14 | 748 | 748 | 747 | 748 | 20,000 | 748 |
| 1991-06-13 | 749 | 755 | 748 | 755 | 4,000 | 755 |
| 1991-06-12 | 755 | 755 | 754 | 754 | 4,000 | 754 |
| 1991-06-11 | 774 | 774 | 774 | 774 | 4,000 | 774 |
| 1991-06-10 | 779 | 779 | 774 | 774 | 8,000 | 774 |
| 1991-06-07 | 783 | 783 | 783 | 783 | 8,000 | 783 |
| 1991-06-06 | 793 | 793 | 783 | 783 | 7,000 | 783 |
| 1991-06-05 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1991-06-03 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 1991-05-31 | 791 | 800 | 790 | 800 | 11,000 | 800 |
| 1991-05-30 | 761 | 790 | 761 | 790 | 4,000 | 790 |
| 1991-05-29 | 780 | 780 | 760 | 760 | 10,000 | 760 |
| 1991-05-28 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1991-05-27 | 781 | 781 | 774 | 774 | 11,000 | 774 |
| 1991-05-24 | 778 | 790 | 778 | 781 | 15,000 | 781 |
| 1991-05-23 | 780 | 780 | 779 | 779 | 11,000 | 779 |
| 1991-05-22 | 779 | 780 | 779 | 780 | 4,000 | 780 |
| 1991-05-21 | 756 | 756 | 750 | 750 | 7,000 | 750 |
| 1991-05-20 | 768 | 768 | 756 | 756 | 3,000 | 756 |
| 1991-05-17 | 778 | 780 | 768 | 768 | 35,000 | 768 |
| 1991-05-16 | 799 | 799 | 788 | 788 | 4,000 | 788 |
| 1991-05-15 | 815 | 815 | 802 | 810 | 7,000 | 810 |
| 1991-05-14 | 817 | 817 | 807 | 807 | 15,000 | 807 |
| 1991-05-13 | 818 | 818 | 817 | 817 | 5,000 | 817 |
| 1991-05-10 | 818 | 818 | 810 | 818 | 10,000 | 818 |
| 1991-05-09 | 819 | 820 | 818 | 820 | 39,000 | 820 |
| 1991-05-08 | 818 | 830 | 818 | 820 | 24,000 | 820 |
| 1991-05-07 | 820 | 820 | 820 | 820 | 23,000 | 820 |
| 1991-05-02 | 810 | 824 | 806 | 820 | 12,000 | 820 |
| 1991-05-01 | 810 | 810 | 790 | 805 | 29,000 | 805 |
| 1991-04-30 | 801 | 805 | 801 | 805 | 23,000 | 805 |
| 1991-04-26 | 817 | 820 | 805 | 805 | 41,000 | 805 |
| 1991-04-25 | 811 | 829 | 811 | 823 | 43,000 | 823 |
| 1991-04-24 | 820 | 820 | 810 | 820 | 35,000 | 820 |
| 1991-04-23 | 805 | 810 | 803 | 803 | 21,000 | 803 |
| 1991-04-22 | 811 | 825 | 801 | 825 | 13,000 | 825 |
| 1991-04-19 | 825 | 825 | 801 | 801 | 27,000 | 801 |
| 1991-04-18 | 847 | 847 | 825 | 825 | 15,000 | 825 |
| 1991-04-17 | 840 | 850 | 830 | 845 | 37,000 | 845 |
| 1991-04-16 | 843 | 844 | 825 | 840 | 57,000 | 840 |
| 1991-04-15 | 842 | 843 | 842 | 842 | 34,000 | 842 |
| 1991-04-12 | 840 | 870 | 840 | 852 | 50,000 | 852 |
| 1991-04-11 | 840 | 845 | 840 | 845 | 29,000 | 845 |
| 1991-04-10 | 830 | 850 | 830 | 840 | 10,000 | 840 |
| 1991-04-09 | 875 | 875 | 850 | 850 | 66,000 | 850 |
| 1991-04-08 | 848 | 870 | 845 | 865 | 92,000 | 865 |
| 1991-04-05 | 799 | 845 | 799 | 835 | 128,000 | 835 |
| 1991-04-04 | 785 | 800 | 785 | 800 | 24,000 | 800 |
| 1991-04-03 | 797 | 803 | 794 | 794 | 17,000 | 794 |
| 1991-04-02 | 795 | 805 | 795 | 805 | 8,000 | 805 |
| 1991-04-01 | 806 | 806 | 805 | 806 | 16,000 | 806 |
| 1991-03-29 | 811 | 820 | 801 | 805 | 30,000 | 805 |
| 1991-03-28 | 800 | 820 | 800 | 820 | 48,000 | 820 |
| 1991-03-27 | 783 | 800 | 783 | 800 | 41,000 | 800 |
| 1991-03-26 | 783 | 783 | 780 | 783 | 12,000 | 783 |
| 1991-03-25 | 780 | 792 | 776 | 792 | 16,000 | 792 |
| 1991-03-22 | 762 | 780 | 762 | 780 | 14,000 | 780 |
| 1991-03-20 | 780 | 785 | 761 | 761 | 22,000 | 761 |
| 1991-03-19 | 814 | 814 | 795 | 801 | 19,000 | 801 |
| 1991-03-18 | 815 | 819 | 805 | 818 | 13,000 | 818 |
| 1991-03-15 | 781 | 808 | 781 | 806 | 120,000 | 806 |
| 1991-03-14 | 778 | 795 | 775 | 791 | 73,000 | 791 |
| 1991-03-13 | 770 | 800 | 769 | 788 | 59,000 | 788 |
| 1991-03-12 | 751 | 765 | 750 | 760 | 61,000 | 760 |
| 1991-03-11 | 750 | 760 | 741 | 741 | 35,000 | 741 |
| 1991-03-08 | 725 | 750 | 725 | 750 | 39,000 | 750 |
| 1991-03-07 | 740 | 740 | 730 | 731 | 18,000 | 731 |
| 1991-03-06 | 750 | 750 | 725 | 725 | 37,000 | 725 |
| 1991-03-05 | 746 | 755 | 746 | 747 | 32,000 | 747 |
| 1991-03-04 | 730 | 749 | 730 | 737 | 18,000 | 737 |
| 1991-03-01 | 752 | 752 | 730 | 740 | 18,000 | 740 |
| 1991-02-28 | 759 | 759 | 740 | 753 | 16,000 | 753 |
| 1991-02-27 | 772 | 772 | 760 | 760 | 12,000 | 760 |
| 1991-02-26 | 769 | 775 | 765 | 770 | 92,000 | 770 |
| 1991-02-25 | 740 | 755 | 740 | 755 | 56,000 | 755 |
| 1991-02-22 | 760 | 764 | 740 | 750 | 43,000 | 750 |
| 1991-02-21 | 710 | 750 | 710 | 750 | 129,000 | 750 |
| 1991-02-20 | 700 | 715 | 695 | 695 | 26,000 | 695 |
| 1991-02-19 | 709 | 719 | 695 | 700 | 43,000 | 700 |
| 1991-02-18 | 670 | 711 | 670 | 710 | 69,000 | 710 |
| 1991-02-15 | 695 | 698 | 666 | 666 | 48,000 | 666 |
| 1991-02-14 | 685 | 690 | 685 | 689 | 31,000 | 689 |
| 1991-02-13 | 650 | 675 | 650 | 675 | 32,000 | 675 |
| 1991-02-12 | 641 | 652 | 621 | 621 | 61,000 | 621 |
| 1991-02-08 | 599 | 605 | 599 | 601 | 37,000 | 601 |
| 1991-02-07 | 600 | 600 | 599 | 599 | 55,000 | 599 |
| 1991-02-06 | 576 | 620 | 576 | 600 | 16,000 | 600 |
| 1991-02-04 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1991-02-01 | 565 | 565 | 555 | 560 | 10,000 | 560 |
| 1991-01-31 | 560 | 575 | 560 | 565 | 29,000 | 565 |
| 1991-01-30 | 589 | 590 | 570 | 570 | 16,000 | 570 |
| 1991-01-28 | 580 | 590 | 580 | 590 | 10,000 | 590 |
| 1991-01-25 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1991-01-24 | 571 | 571 | 530 | 535 | 43,000 | 535 |
| 1991-01-23 | 585 | 585 | 580 | 580 | 23,000 | 580 |
| 1991-01-22 | 610 | 610 | 585 | 585 | 43,000 | 585 |
| 1991-01-21 | 619 | 622 | 619 | 620 | 28,000 | 620 |
| 1991-01-18 | 641 | 641 | 628 | 628 | 60,000 | 628 |
| 1991-01-17 | 601 | 601 | 601 | 601 | 10,000 | 601 |
| 1991-01-16 | 610 | 611 | 610 | 611 | 32,000 | 611 |
| 1991-01-14 | 639 | 641 | 630 | 640 | 31,000 | 640 |
| 1991-01-11 | 628 | 639 | 628 | 639 | 26,000 | 639 |
| 1991-01-10 | 646 | 646 | 639 | 639 | 13,000 | 639 |
| 1991-01-09 | 638 | 640 | 635 | 635 | 27,000 | 635 |
| 1991-01-08 | 653 | 653 | 648 | 648 | 44,000 | 648 |
| 1991-01-07 | 649 | 663 | 649 | 663 | 4,000 | 663 |
| 1991-01-04 | 648 | 648 | 648 | 648 | 2,000 | 648 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
