8098 稲畑産業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	820	820	807	815	35,000	815
1994-12-29	828	828	818	818	45,000	818
1994-12-28	816	840	815	828	118,000	828
1994-12-27	801	819	800	815	90,000	815
1994-12-26	800	815	800	800	34,000	800
1994-12-22	792	800	781	781	65,000	781
1994-12-21	794	805	786	790	73,000	790
1994-12-20	813	813	790	790	23,000	790
1994-12-19	791	810	790	809	48,000	809
1994-12-16	790	793	781	781	34,000	781
1994-12-15	791	798	790	790	56,000	790
1994-12-14	804	804	791	801	52,000	801
1994-12-13	800	809	795	809	51,000	809
1994-12-12	793	800	793	798	37,000	798
1994-12-09	801	805	785	798	113,000	798
1994-12-08	784	800	784	800	99,000	800
1994-12-07	790	790	785	785	57,000	785
1994-12-06	785	799	785	790	44,000	790
1994-12-05	805	805	780	780	43,000	780
1994-12-02	805	806	785	785	157,000	785
1994-12-01	794	810	785	800	117,000	800
1994-11-30	765	784	765	784	110,000	784
1994-11-29	758	760	750	760	53,000	760
1994-11-28	758	770	757	770	47,000	770
1994-11-25	775	775	750	750	156,000	750
1994-11-24	780	780	765	775	64,000	775
1994-11-22	810	810	800	800	74,000	800
1994-11-21	820	820	805	820	51,000	820
1994-11-18	818	822	811	811	32,000	811
1994-11-17	812	817	810	814	31,000	814
1994-11-16	831	833	809	825	74,000	825
1994-11-15	820	847	820	834	34,000	834
1994-11-14	825	830	811	830	66,000	830
1994-11-11	818	820	800	819	147,000	819
1994-11-10	856	860	820	828	140,000	828
1994-11-09	881	883	850	861	410,000	861
1994-11-08	900	900	890	895	86,000	895
1994-11-07	913	922	899	907	150,000	907
1994-11-04	915	920	907	920	181,000	920
1994-11-02	927	927	901	917	210,000	917
1994-11-01	920	930	913	927	427,000	927
1994-10-31	912	937	906	937	684,000	937
1994-10-28	906	917	897	910	280,000	910
1994-10-27	890	920	880	906	364,000	906
1994-10-26	876	890	866	890	142,000	890
1994-10-25	889	889	877	886	76,000	886
1994-10-24	894	894	885	890	124,000	890
1994-10-21	889	896	876	891	196,000	891
1994-10-20	905	905	890	903	275,000	903
1994-10-19	900	908	885	908	492,000	908
1994-10-18	928	933	902	910	1,188,000	910
1994-10-17	849	930	840	930	673,000	930
1994-10-14	847	852	841	850	143,000	850
1994-10-13	863	863	846	846	124,000	846
1994-10-12	834	858	834	855	214,000	855
1994-10-11	829	839	820	839	97,000	839
1994-10-07	820	838	806	829	211,000	829
1994-10-06	784	825	784	812	310,000	812
1994-10-05	751	780	751	780	170,000	780
1994-10-04	765	770	751	770	17,000	770
1994-10-03	740	750	740	750	29,000	750
1994-09-30	735	747	735	747	43,000	747
1994-09-29	731	734	730	730	32,000	730
1994-09-28	732	736	729	735	59,000	735
1994-09-27	736	746	736	736	52,000	736
1994-09-26	743	750	743	749	30,000	749
1994-09-22	750	750	740	741	123,000	741
1994-09-21	740	750	740	750	79,000	750
1994-09-20	736	752	736	750	79,000	750
1994-09-19	752	752	735	735	111,000	735
1994-09-16	758	758	731	742	225,000	742
1994-09-14	795	795	765	768	114,000	768
1994-09-13	802	802	780	795	85,000	795
1994-09-12	802	802	801	801	68,000	801
1994-09-09	805	806	800	801	151,000	801
1994-09-08	805	805	800	805	147,000	805
1994-09-07	810	820	805	805	46,000	805
1994-09-06	821	828	820	820	22,000	820
1994-09-05	835	835	821	821	35,000	821
1994-09-02	852	852	835	835	46,000	835
1994-09-01	855	855	851	851	38,000	851
1994-08-31	851	851	851	851	35,000	851
1994-08-30	860	860	850	851	18,000	851
1994-08-29	851	855	850	850	22,000	850
1994-08-26	861	861	850	850	86,000	850
1994-08-25	860	869	860	865	78,000	865
1994-08-24	846	860	845	860	336,000	860
1994-08-23	837	847	836	845	119,000	845
1994-08-22	853	853	820	820	9,000	820
1994-08-19	836	855	835	855	30,000	855
1994-08-18	862	862	855	855	14,000	855
1994-08-17	862	862	851	853	11,000	853
1994-08-16	862	862	853	853	5,000	853
1994-08-15	865	865	862	862	10,000	862
1994-08-12	859	865	857	865	51,000	865
1994-08-11	853	859	850	859	39,000	859
1994-08-10	853	855	851	853	52,000	853
1994-08-09	850	855	844	855	42,000	855
1994-08-08	855	855	850	851	17,000	851
1994-08-05	870	870	850	855	84,000	855
1994-08-04	870	870	850	867	210,000	867
1994-08-03	852	865	852	860	28,000	860
1994-08-02	840	870	840	851	137,000	851
1994-08-01	826	831	825	830	28,000	830
1994-07-29	828	828	818	820	29,000	820
1994-07-28	819	819	813	818	16,000	818
1994-07-27	818	825	818	819	35,000	819
1994-07-26	813	829	813	816	21,000	816
1994-07-25	830	830	811	811	16,000	811
1994-07-22	841	849	830	830	51,000	830
1994-07-21	851	857	846	847	31,000	847
1994-07-20	860	860	858	858	10,000	858
1994-07-19	857	870	857	860	10,000	860
1994-07-18	865	865	857	857	37,000	857
1994-07-15	860	865	855	855	61,000	855
1994-07-14	856	860	855	860	48,000	860
1994-07-13	858	858	852	855	42,000	855
1994-07-12	865	865	857	857	36,000	857
1994-07-11	861	880	861	880	9,000	880
1994-07-08	865	870	865	866	12,000	866
1994-07-07	874	874	861	862	25,000	862
1994-07-06	872	889	870	870	13,000	870
1994-07-05	867	870	862	865	15,000	865
1994-07-04	870	870	857	860	43,000	860
1994-07-01	857	862	856	860	246,000	860
1994-06-30	855	870	854	860	25,000	860
1994-06-29	880	881	860	865	75,000	865
1994-06-28	885	890	881	881	7,000	881
1994-06-27	875	881	875	877	23,000	877
1994-06-24	900	900	890	890	31,000	890
1994-06-23	889	900	884	900	30,000	900
1994-06-22	882	890	882	890	47,000	890
1994-06-21	894	914	884	904	29,000	904
1994-06-20	930	930	904	904	37,000	904
1994-06-17	936	945	930	930	114,000	930
1994-06-16	920	950	919	930	226,000	930
1994-06-15	900	920	900	910	133,000	910
1994-06-14	920	920	900	900	36,000	900
1994-06-13	910	924	902	920	45,000	920
1994-06-10	930	930	910	910	241,000	910
1994-06-09	880	920	875	920	362,000	920
1994-06-08	870	880	868	880	315,000	880
1994-06-07	862	882	861	872	58,000	872
1994-06-06	861	862	861	862	3,000	862
1994-06-03	854	865	854	860	181,000	860
1994-06-02	865	880	860	864	100,000	864
1994-06-01	860	860	855	860	78,000	860
1994-05-31	859	860	853	859	52,000	859
1994-05-30	860	860	856	859	60,000	859
1994-05-27	853	861	853	856	35,000	856
1994-05-26	864	865	855	855	33,000	855
1994-05-25	865	870	862	865	47,000	865
1994-05-24	865	875	863	865	36,000	865
1994-05-23	865	865	864	865	44,000	865
1994-05-20	865	865	860	865	64,000	865
1994-05-19	865	868	863	865	42,000	865
1994-05-18	865	866	861	861	22,000	861
1994-05-17	870	875	860	861	75,000	861
1994-05-16	865	874	865	870	76,000	870
1994-05-13	871	871	860	869	170,000	869
1994-05-12	881	881	866	870	75,000	870
1994-05-11	892	892	880	880	97,000	880
1994-05-10	890	890	890	890	5,000	890
1994-05-09	900	920	900	920	15,000	920
1994-05-06	890	900	890	894	14,000	894
1994-05-02	876	890	875	890	22,000	890
1994-04-28	891	895	864	864	90,000	864
1994-04-27	911	912	891	891	63,000	891
1994-04-26	920	920	910	910	50,000	910
1994-04-25	930	930	920	930	80,000	930
1994-04-22	928	928	920	920	36,000	920
1994-04-21	908	913	908	908	37,000	908
1994-04-20	927	935	911	911	82,000	911
1994-04-19	924	935	924	927	71,000	927
1994-04-18	909	925	900	925	64,000	925
1994-04-15	891	900	882	899	59,000	899
1994-04-14	890	890	881	881	48,000	881
1994-04-13	878	884	870	884	20,000	884
1994-04-12	880	880	860	875	28,000	875
1994-04-11	870	880	861	880	32,000	880
1994-04-08	875	875	840	860	131,000	860
1994-04-07	880	880	860	865	30,000	865
1994-04-06	890	890	881	881	45,000	881
1994-04-05	860	880	860	876	20,000	876
1994-04-04	887	887	860	860	13,000	860
1994-04-01	882	890	871	877	47,000	877
1994-03-31	900	900	879	879	39,000	879
1994-03-30	888	903	880	903	27,000	903
1994-03-29	894	903	872	903	68,000	903
1994-03-28	901	901	891	897	33,000	897
1994-03-25	903	925	903	914	64,000	914
1994-03-24	891	930	891	916	198,000	916
1994-03-23	890	900	870	881	455,000	881
1994-03-22	990	990	970	970	386,000	970
1994-03-18	1,050	1,050	1,010	1,010	292,000	1,010
1994-03-17	1,030	1,080	1,020	1,040	953,000	1,040
1994-03-16	990	1,060	989	1,050	952,000	1,050
1994-03-15	960	970	960	970	197,000	970
1994-03-14	970	980	950	950	63,000	950
1994-03-11	975	980	955	974	354,000	974
1994-03-10	959	995	954	975	628,000	975
1994-03-09	900	959	880	959	311,000	959
1994-03-08	900	900	888	900	44,000	900
1994-03-07	909	909	885	890	97,000	890
1994-03-04	889	910	889	900	147,000	900
1994-03-03	856	880	856	880	117,000	880
1994-03-02	868	889	855	855	121,000	855
1994-03-01	835	855	835	855	105,000	855
1994-02-28	836	841	835	840	79,000	840
1994-02-25	840	845	830	835	53,000	835
1994-02-24	850	850	830	840	64,000	840
1994-02-23	850	850	840	850	42,000	850
1994-02-22	830	835	828	835	32,000	835
1994-02-21	828	835	828	830	15,000	830
1994-02-18	829	830	827	827	33,000	827
1994-02-17	830	834	825	831	99,000	831
1994-02-16	795	830	795	830	45,000	830
1994-02-15	785	798	783	794	32,000	794
1994-02-14	821	821	810	815	20,000	815
1994-02-10	845	845	821	821	68,000	821
1994-02-09	860	860	831	835	50,000	835
1994-02-08	862	880	856	860	115,000	860
1994-02-07	850	860	850	860	24,000	860
1994-02-04	850	860	850	858	39,000	858
1994-02-03	855	865	852	852	66,000	852
1994-02-02	869	870	851	851	116,000	851
1994-02-01	880	880	865	870	109,000	870
1994-01-31	880	880	860	860	152,000	860
1994-01-28	850	850	835	845	75,000	845
1994-01-27	844	857	840	850	173,000	850
1994-01-26	838	839	829	839	68,000	839
1994-01-25	810	829	810	828	53,000	828
1994-01-24	806	806	800	800	107,000	800
1994-01-21	880	880	863	866	63,000	866
1994-01-20	861	885	861	873	108,000	873
1994-01-19	848	861	839	861	109,000	861
1994-01-18	820	840	820	838	48,000	838
1994-01-17	820	820	810	818	35,000	818
1994-01-14	800	820	796	812	69,000	812
1994-01-13	810	813	805	805	168,000	805
1994-01-12	800	807	795	805	69,000	805
1994-01-11	803	813	793	795	97,000	795
1994-01-10	760	799	760	793	101,000	793
1994-01-07	737	750	736	740	27,000	740
1994-01-06	730	750	728	733	32,000	733
1994-01-05	721	725	718	720	48,000	720
1994-01-04	723	723	711	711	5,000	711

分割・併合履歴： [1983-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30