8098 稲畑産業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 738 | 738 | 730 | 730 | 24,000 | 730 |
| 1995-12-28 | 739 | 750 | 735 | 738 | 143,000 | 738 |
| 1995-12-27 | 735 | 736 | 725 | 735 | 63,000 | 735 |
| 1995-12-26 | 720 | 735 | 710 | 735 | 55,000 | 735 |
| 1995-12-25 | 735 | 745 | 729 | 730 | 70,000 | 730 |
| 1995-12-22 | 730 | 745 | 728 | 735 | 235,000 | 735 |
| 1995-12-21 | 705 | 730 | 705 | 730 | 77,000 | 730 |
| 1995-12-20 | 719 | 719 | 704 | 705 | 117,000 | 705 |
| 1995-12-19 | 718 | 718 | 710 | 718 | 65,000 | 718 |
| 1995-12-18 | 712 | 730 | 706 | 715 | 61,000 | 715 |
| 1995-12-15 | 715 | 730 | 708 | 722 | 126,000 | 722 |
| 1995-12-14 | 735 | 735 | 708 | 710 | 106,000 | 710 |
| 1995-12-13 | 730 | 735 | 720 | 725 | 78,000 | 725 |
| 1995-12-12 | 740 | 750 | 730 | 740 | 159,000 | 740 |
| 1995-12-11 | 758 | 758 | 730 | 738 | 311,000 | 738 |
| 1995-12-08 | 683 | 759 | 683 | 751 | 1,234,000 | 751 |
| 1995-12-07 | 695 | 695 | 683 | 690 | 130,000 | 690 |
| 1995-12-06 | 682 | 698 | 681 | 687 | 76,000 | 687 |
| 1995-12-05 | 701 | 705 | 681 | 681 | 159,000 | 681 |
| 1995-12-04 | 720 | 720 | 700 | 701 | 300,000 | 701 |
| 1995-12-01 | 707 | 736 | 690 | 703 | 550,000 | 703 |
| 1995-11-30 | 721 | 730 | 690 | 697 | 848,000 | 697 |
| 1995-11-29 | 637 | 735 | 637 | 721 | 988,000 | 721 |
| 1995-11-28 | 623 | 637 | 623 | 637 | 61,000 | 637 |
| 1995-11-27 | 635 | 635 | 623 | 623 | 27,000 | 623 |
| 1995-11-24 | 621 | 636 | 616 | 636 | 55,000 | 636 |
| 1995-11-22 | 622 | 622 | 618 | 621 | 49,000 | 621 |
| 1995-11-21 | 630 | 630 | 620 | 621 | 37,000 | 621 |
| 1995-11-20 | 645 | 645 | 622 | 630 | 30,000 | 630 |
| 1995-11-17 | 634 | 636 | 621 | 636 | 37,000 | 636 |
| 1995-11-16 | 621 | 629 | 616 | 629 | 34,000 | 629 |
| 1995-11-15 | 613 | 631 | 613 | 621 | 30,000 | 621 |
| 1995-11-14 | 635 | 635 | 613 | 613 | 33,000 | 613 |
| 1995-11-13 | 638 | 638 | 625 | 635 | 12,000 | 635 |
| 1995-11-10 | 630 | 630 | 610 | 610 | 61,000 | 610 |
| 1995-11-09 | 644 | 644 | 630 | 630 | 10,000 | 630 |
| 1995-11-08 | 640 | 641 | 640 | 640 | 27,000 | 640 |
| 1995-11-07 | 650 | 650 | 630 | 645 | 16,000 | 645 |
| 1995-11-06 | 637 | 654 | 630 | 650 | 33,000 | 650 |
| 1995-11-02 | 626 | 647 | 610 | 647 | 115,000 | 647 |
| 1995-11-01 | 650 | 660 | 618 | 621 | 76,000 | 621 |
| 1995-10-31 | 611 | 644 | 600 | 644 | 224,000 | 644 |
| 1995-10-30 | 629 | 630 | 608 | 610 | 29,000 | 610 |
| 1995-10-27 | 644 | 644 | 620 | 622 | 82,000 | 622 |
| 1995-10-26 | 650 | 664 | 645 | 650 | 140,000 | 650 |
| 1995-10-25 | 687 | 687 | 660 | 660 | 165,000 | 660 |
| 1995-10-24 | 681 | 689 | 680 | 683 | 323,000 | 683 |
| 1995-10-23 | 675 | 685 | 660 | 684 | 473,000 | 684 |
| 1995-10-20 | 650 | 676 | 650 | 670 | 730,000 | 670 |
| 1995-10-19 | 617 | 650 | 617 | 646 | 269,000 | 646 |
| 1995-10-18 | 616 | 616 | 604 | 607 | 28,000 | 607 |
| 1995-10-17 | 636 | 636 | 616 | 616 | 141,000 | 616 |
| 1995-10-16 | 581 | 610 | 581 | 606 | 339,000 | 606 |
| 1995-10-13 | 585 | 585 | 580 | 580 | 30,000 | 580 |
| 1995-10-12 | 580 | 587 | 580 | 587 | 15,000 | 587 |
| 1995-10-11 | 607 | 607 | 585 | 585 | 29,000 | 585 |
| 1995-10-09 | 609 | 609 | 608 | 608 | 9,000 | 608 |
| 1995-10-06 | 606 | 633 | 606 | 608 | 52,000 | 608 |
| 1995-10-05 | 593 | 605 | 590 | 605 | 28,000 | 605 |
| 1995-10-04 | 594 | 595 | 593 | 593 | 36,000 | 593 |
| 1995-10-03 | 595 | 595 | 585 | 595 | 14,000 | 595 |
| 1995-10-02 | 588 | 590 | 585 | 585 | 20,000 | 585 |
| 1995-09-29 | 588 | 590 | 588 | 590 | 26,000 | 590 |
| 1995-09-28 | 590 | 596 | 589 | 589 | 30,000 | 589 |
| 1995-09-27 | 597 | 597 | 587 | 588 | 28,000 | 588 |
| 1995-09-26 | 587 | 600 | 587 | 595 | 32,000 | 595 |
| 1995-09-25 | 601 | 601 | 590 | 600 | 49,000 | 600 |
| 1995-09-22 | 615 | 620 | 605 | 606 | 124,000 | 606 |
| 1995-09-21 | 611 | 620 | 611 | 615 | 12,000 | 615 |
| 1995-09-20 | 611 | 620 | 610 | 611 | 91,000 | 611 |
| 1995-09-19 | 625 | 625 | 615 | 620 | 100,000 | 620 |
| 1995-09-18 | 631 | 631 | 622 | 622 | 41,000 | 622 |
| 1995-09-14 | 617 | 627 | 615 | 620 | 133,000 | 620 |
| 1995-09-13 | 623 | 623 | 616 | 617 | 33,000 | 617 |
| 1995-09-12 | 635 | 635 | 613 | 625 | 28,000 | 625 |
| 1995-09-11 | 620 | 620 | 610 | 615 | 52,000 | 615 |
| 1995-09-08 | 607 | 620 | 607 | 615 | 88,000 | 615 |
| 1995-09-07 | 600 | 611 | 598 | 608 | 25,000 | 608 |
| 1995-09-06 | 603 | 610 | 600 | 600 | 85,000 | 600 |
| 1995-09-05 | 617 | 624 | 605 | 605 | 69,000 | 605 |
| 1995-09-04 | 626 | 635 | 615 | 615 | 16,000 | 615 |
| 1995-09-01 | 620 | 621 | 619 | 620 | 46,000 | 620 |
| 1995-08-31 | 629 | 629 | 619 | 619 | 48,000 | 619 |
| 1995-08-30 | 648 | 649 | 627 | 629 | 20,000 | 629 |
| 1995-08-29 | 620 | 649 | 620 | 649 | 43,000 | 649 |
| 1995-08-28 | 619 | 625 | 619 | 625 | 28,000 | 625 |
| 1995-08-25 | 645 | 645 | 615 | 619 | 114,000 | 619 |
| 1995-08-24 | 618 | 665 | 610 | 663 | 155,000 | 663 |
| 1995-08-23 | 632 | 638 | 607 | 613 | 44,000 | 613 |
| 1995-08-22 | 650 | 650 | 636 | 638 | 90,000 | 638 |
| 1995-08-21 | 678 | 678 | 642 | 650 | 157,000 | 650 |
| 1995-08-18 | 644 | 678 | 642 | 678 | 142,000 | 678 |
| 1995-08-17 | 638 | 650 | 638 | 643 | 59,000 | 643 |
| 1995-08-16 | 668 | 668 | 650 | 655 | 101,000 | 655 |
| 1995-08-15 | 640 | 661 | 638 | 658 | 100,000 | 658 |
| 1995-08-14 | 648 | 648 | 636 | 640 | 49,000 | 640 |
| 1995-08-11 | 660 | 662 | 630 | 645 | 174,000 | 645 |
| 1995-08-10 | 665 | 671 | 655 | 660 | 669,000 | 660 |
| 1995-08-09 | 619 | 654 | 618 | 645 | 985,000 | 645 |
| 1995-08-08 | 590 | 600 | 583 | 599 | 275,000 | 599 |
| 1995-08-07 | 582 | 591 | 580 | 581 | 44,000 | 581 |
| 1995-08-04 | 576 | 586 | 576 | 580 | 75,000 | 580 |
| 1995-08-03 | 575 | 575 | 569 | 569 | 36,000 | 569 |
| 1995-08-02 | 567 | 573 | 561 | 562 | 27,000 | 562 |
| 1995-08-01 | 561 | 576 | 561 | 575 | 11,000 | 575 |
| 1995-07-31 | 560 | 568 | 560 | 561 | 34,000 | 561 |
| 1995-07-28 | 559 | 570 | 558 | 563 | 61,000 | 563 |
| 1995-07-27 | 561 | 567 | 558 | 560 | 40,000 | 560 |
| 1995-07-26 | 561 | 561 | 556 | 561 | 28,000 | 561 |
| 1995-07-25 | 574 | 574 | 565 | 565 | 29,000 | 565 |
| 1995-07-24 | 571 | 575 | 562 | 574 | 44,000 | 574 |
| 1995-07-21 | 571 | 579 | 561 | 561 | 65,000 | 561 |
| 1995-07-20 | 560 | 570 | 560 | 561 | 32,000 | 561 |
| 1995-07-19 | 590 | 591 | 570 | 570 | 58,000 | 570 |
| 1995-07-18 | 620 | 622 | 593 | 600 | 86,000 | 600 |
| 1995-07-17 | 569 | 620 | 569 | 610 | 243,000 | 610 |
| 1995-07-14 | 573 | 585 | 570 | 579 | 63,000 | 579 |
| 1995-07-13 | 575 | 576 | 570 | 573 | 124,000 | 573 |
| 1995-07-12 | 590 | 592 | 575 | 575 | 118,000 | 575 |
| 1995-07-11 | 561 | 595 | 561 | 590 | 73,000 | 590 |
| 1995-07-10 | 603 | 603 | 566 | 568 | 85,000 | 568 |
| 1995-07-07 | 583 | 601 | 574 | 593 | 200,000 | 593 |
| 1995-07-06 | 555 | 586 | 555 | 565 | 390,000 | 565 |
| 1995-07-05 | 501 | 561 | 501 | 545 | 266,000 | 545 |
| 1995-07-04 | 490 | 500 | 490 | 500 | 55,000 | 500 |
| 1995-07-03 | 490 | 498 | 480 | 480 | 9,000 | 480 |
| 1995-06-30 | 495 | 503 | 495 | 503 | 25,000 | 503 |
| 1995-06-29 | 498 | 503 | 498 | 498 | 30,000 | 498 |
| 1995-06-28 | 490 | 494 | 485 | 493 | 29,000 | 493 |
| 1995-06-27 | 511 | 512 | 495 | 495 | 315,000 | 495 |
| 1995-06-26 | 521 | 535 | 521 | 522 | 21,000 | 522 |
| 1995-06-23 | 500 | 520 | 500 | 520 | 13,000 | 520 |
| 1995-06-22 | 499 | 499 | 499 | 499 | 26,000 | 499 |
| 1995-06-21 | 500 | 508 | 499 | 499 | 43,000 | 499 |
| 1995-06-20 | 496 | 500 | 492 | 499 | 8,000 | 499 |
| 1995-06-19 | 485 | 486 | 485 | 485 | 17,000 | 485 |
| 1995-06-16 | 479 | 494 | 476 | 476 | 67,000 | 476 |
| 1995-06-15 | 470 | 472 | 470 | 470 | 35,000 | 470 |
| 1995-06-14 | 470 | 470 | 468 | 470 | 68,000 | 470 |
| 1995-06-13 | 480 | 480 | 470 | 470 | 41,000 | 470 |
| 1995-06-12 | 500 | 500 | 485 | 485 | 27,000 | 485 |
| 1995-06-09 | 525 | 530 | 500 | 500 | 61,000 | 500 |
| 1995-06-08 | 550 | 550 | 526 | 527 | 31,000 | 527 |
| 1995-06-07 | 554 | 554 | 540 | 550 | 18,000 | 550 |
| 1995-06-06 | 563 | 565 | 554 | 554 | 15,000 | 554 |
| 1995-06-05 | 554 | 564 | 553 | 564 | 12,000 | 564 |
| 1995-06-02 | 558 | 578 | 558 | 568 | 123,000 | 568 |
| 1995-06-01 | 545 | 553 | 542 | 553 | 235,000 | 553 |
| 1995-05-31 | 543 | 545 | 540 | 545 | 75,000 | 545 |
| 1995-05-30 | 536 | 542 | 536 | 540 | 49,000 | 540 |
| 1995-05-29 | 539 | 539 | 525 | 536 | 64,000 | 536 |
| 1995-05-26 | 549 | 549 | 539 | 539 | 24,000 | 539 |
| 1995-05-25 | 556 | 558 | 550 | 550 | 93,000 | 550 |
| 1995-05-24 | 560 | 560 | 555 | 556 | 50,000 | 556 |
| 1995-05-23 | 572 | 580 | 566 | 570 | 20,000 | 570 |
| 1995-05-22 | 566 | 580 | 566 | 579 | 25,000 | 579 |
| 1995-05-19 | 580 | 580 | 570 | 576 | 36,000 | 576 |
| 1995-05-18 | 591 | 593 | 590 | 590 | 19,000 | 590 |
| 1995-05-17 | 600 | 601 | 590 | 590 | 23,000 | 590 |
| 1995-05-16 | 610 | 610 | 600 | 600 | 31,000 | 600 |
| 1995-05-15 | 610 | 619 | 608 | 610 | 94,000 | 610 |
| 1995-05-12 | 602 | 613 | 602 | 610 | 134,000 | 610 |
| 1995-05-11 | 612 | 619 | 610 | 610 | 36,000 | 610 |
| 1995-05-10 | 625 | 625 | 620 | 620 | 38,000 | 620 |
| 1995-05-09 | 629 | 630 | 625 | 625 | 27,000 | 625 |
| 1995-05-08 | 618 | 625 | 618 | 625 | 17,000 | 625 |
| 1995-05-02 | 620 | 620 | 617 | 619 | 42,000 | 619 |
| 1995-05-01 | 613 | 620 | 610 | 610 | 19,000 | 610 |
| 1995-04-28 | 614 | 614 | 606 | 610 | 48,000 | 610 |
| 1995-04-27 | 610 | 616 | 610 | 612 | 73,000 | 612 |
| 1995-04-26 | 631 | 631 | 613 | 613 | 54,000 | 613 |
| 1995-04-25 | 630 | 635 | 623 | 631 | 52,000 | 631 |
| 1995-04-24 | 640 | 640 | 622 | 622 | 109,000 | 622 |
| 1995-04-21 | 625 | 640 | 625 | 640 | 102,000 | 640 |
| 1995-04-20 | 620 | 625 | 602 | 608 | 50,000 | 608 |
| 1995-04-19 | 597 | 625 | 592 | 620 | 83,000 | 620 |
| 1995-04-18 | 590 | 597 | 590 | 590 | 74,000 | 590 |
| 1995-04-17 | 600 | 600 | 590 | 590 | 115,000 | 590 |
| 1995-04-14 | 614 | 614 | 601 | 601 | 44,000 | 601 |
| 1995-04-13 | 614 | 615 | 610 | 610 | 32,000 | 610 |
| 1995-04-12 | 616 | 620 | 602 | 615 | 162,000 | 615 |
| 1995-04-11 | 620 | 620 | 603 | 606 | 47,000 | 606 |
| 1995-04-10 | 600 | 608 | 599 | 602 | 111,000 | 602 |
| 1995-04-07 | 619 | 620 | 610 | 610 | 60,000 | 610 |
| 1995-04-06 | 635 | 640 | 620 | 620 | 40,000 | 620 |
| 1995-04-05 | 630 | 635 | 620 | 635 | 34,000 | 635 |
| 1995-04-04 | 619 | 630 | 619 | 630 | 36,000 | 630 |
| 1995-04-03 | 625 | 625 | 610 | 620 | 22,000 | 620 |
| 1995-03-31 | 655 | 655 | 630 | 630 | 33,000 | 630 |
| 1995-03-30 | 647 | 647 | 630 | 645 | 95,000 | 645 |
| 1995-03-29 | 650 | 650 | 640 | 649 | 15,000 | 649 |
| 1995-03-28 | 619 | 650 | 619 | 640 | 41,000 | 640 |
| 1995-03-27 | 609 | 620 | 609 | 610 | 74,000 | 610 |
| 1995-03-24 | 630 | 630 | 600 | 620 | 51,000 | 620 |
| 1995-03-23 | 660 | 660 | 630 | 630 | 37,000 | 630 |
| 1995-03-22 | 680 | 694 | 668 | 668 | 86,000 | 668 |
| 1995-03-20 | 661 | 661 | 660 | 660 | 37,000 | 660 |
| 1995-03-17 | 690 | 690 | 661 | 661 | 25,000 | 661 |
| 1995-03-16 | 694 | 694 | 671 | 671 | 4,000 | 671 |
| 1995-03-15 | 680 | 680 | 670 | 680 | 10,000 | 680 |
| 1995-03-14 | 695 | 695 | 680 | 680 | 13,000 | 680 |
| 1995-03-13 | 682 | 685 | 680 | 685 | 19,000 | 685 |
| 1995-03-10 | 685 | 700 | 682 | 683 | 22,000 | 683 |
| 1995-03-09 | 682 | 690 | 676 | 685 | 24,000 | 685 |
| 1995-03-08 | 690 | 690 | 680 | 680 | 17,000 | 680 |
| 1995-03-07 | 699 | 700 | 696 | 696 | 19,000 | 696 |
| 1995-03-06 | 701 | 719 | 700 | 719 | 22,000 | 719 |
| 1995-03-03 | 691 | 705 | 691 | 705 | 8,000 | 705 |
| 1995-03-02 | 691 | 700 | 675 | 700 | 32,000 | 700 |
| 1995-03-01 | 686 | 686 | 680 | 686 | 37,000 | 686 |
| 1995-02-28 | 681 | 690 | 681 | 685 | 46,000 | 685 |
| 1995-02-27 | 692 | 697 | 661 | 661 | 69,000 | 661 |
| 1995-02-24 | 716 | 716 | 702 | 702 | 58,000 | 702 |
| 1995-02-23 | 715 | 717 | 715 | 715 | 14,000 | 715 |
| 1995-02-22 | 740 | 740 | 723 | 724 | 33,000 | 724 |
| 1995-02-21 | 723 | 748 | 715 | 745 | 15,000 | 745 |
| 1995-02-20 | 720 | 720 | 715 | 715 | 17,000 | 715 |
| 1995-02-17 | 715 | 720 | 712 | 719 | 61,000 | 719 |
| 1995-02-16 | 723 | 723 | 720 | 720 | 6,000 | 720 |
| 1995-02-15 | 721 | 723 | 715 | 723 | 18,000 | 723 |
| 1995-02-14 | 727 | 727 | 720 | 723 | 16,000 | 723 |
| 1995-02-13 | 735 | 736 | 735 | 735 | 9,000 | 735 |
| 1995-02-10 | 727 | 735 | 715 | 735 | 82,000 | 735 |
| 1995-02-09 | 718 | 725 | 718 | 719 | 156,000 | 719 |
| 1995-02-08 | 728 | 734 | 718 | 724 | 42,000 | 724 |
| 1995-02-07 | 727 | 728 | 727 | 728 | 13,000 | 728 |
| 1995-02-06 | 717 | 727 | 717 | 727 | 12,000 | 727 |
| 1995-02-03 | 716 | 717 | 715 | 717 | 81,000 | 717 |
| 1995-02-02 | 730 | 734 | 715 | 716 | 79,000 | 716 |
| 1995-02-01 | 734 | 752 | 725 | 725 | 173,000 | 725 |
| 1995-01-31 | 733 | 740 | 725 | 730 | 183,000 | 730 |
| 1995-01-30 | 720 | 730 | 715 | 723 | 171,000 | 723 |
| 1995-01-27 | 735 | 735 | 715 | 715 | 103,000 | 715 |
| 1995-01-26 | 740 | 750 | 730 | 730 | 46,000 | 730 |
| 1995-01-25 | 749 | 750 | 730 | 730 | 115,000 | 730 |
| 1995-01-24 | 720 | 756 | 714 | 756 | 57,000 | 756 |
| 1995-01-23 | 745 | 755 | 720 | 730 | 66,000 | 730 |
| 1995-01-20 | 750 | 756 | 741 | 741 | 75,000 | 741 |
| 1995-01-19 | 761 | 761 | 741 | 741 | 90,000 | 741 |
| 1995-01-18 | 785 | 785 | 769 | 769 | 71,000 | 769 |
| 1995-01-17 | 795 | 795 | 781 | 785 | 8,000 | 785 |
| 1995-01-13 | 790 | 790 | 780 | 788 | 50,000 | 788 |
| 1995-01-12 | 794 | 794 | 782 | 794 | 66,000 | 794 |
| 1995-01-11 | 796 | 796 | 787 | 794 | 54,000 | 794 |
| 1995-01-10 | 782 | 795 | 782 | 795 | 48,000 | 795 |
| 1995-01-09 | 801 | 801 | 791 | 792 | 34,000 | 792 |
| 1995-01-06 | 815 | 815 | 803 | 811 | 37,000 | 811 |
| 1995-01-05 | 813 | 821 | 813 | 815 | 81,000 | 815 |
| 1995-01-04 | 800 | 813 | 800 | 813 | 15,000 | 813 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
