8098 稲畑産業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 710 | 710 | 709 | 709 | 10,000 | 709 |
| 1996-12-27 | 710 | 714 | 710 | 714 | 22,000 | 714 |
| 1996-12-26 | 719 | 719 | 709 | 710 | 36,000 | 710 |
| 1996-12-25 | 712 | 719 | 712 | 719 | 10,000 | 719 |
| 1996-12-24 | 711 | 721 | 710 | 712 | 13,000 | 712 |
| 1996-12-20 | 712 | 712 | 710 | 712 | 21,000 | 712 |
| 1996-12-19 | 710 | 710 | 710 | 710 | 16,000 | 710 |
| 1996-12-18 | 711 | 711 | 710 | 710 | 23,000 | 710 |
| 1996-12-17 | 714 | 719 | 710 | 710 | 20,000 | 710 |
| 1996-12-16 | 706 | 714 | 706 | 714 | 21,000 | 714 |
| 1996-12-13 | 690 | 690 | 690 | 690 | 41,000 | 690 |
| 1996-12-12 | 744 | 744 | 734 | 740 | 43,000 | 740 |
| 1996-12-11 | 770 | 770 | 743 | 744 | 46,000 | 744 |
| 1996-12-10 | 799 | 799 | 772 | 772 | 10,000 | 772 |
| 1996-12-09 | 791 | 791 | 789 | 789 | 8,000 | 789 |
| 1996-12-06 | 787 | 790 | 787 | 789 | 42,000 | 789 |
| 1996-12-05 | 775 | 787 | 770 | 787 | 67,000 | 787 |
| 1996-12-04 | 785 | 790 | 782 | 785 | 58,000 | 785 |
| 1996-12-03 | 785 | 785 | 784 | 785 | 165,000 | 785 |
| 1996-12-02 | 786 | 786 | 785 | 785 | 19,000 | 785 |
| 1996-11-29 | 785 | 787 | 785 | 785 | 105,000 | 785 |
| 1996-11-28 | 785 | 785 | 785 | 785 | 20,000 | 785 |
| 1996-11-27 | 785 | 785 | 785 | 785 | 32,000 | 785 |
| 1996-11-26 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1996-11-25 | 789 | 790 | 785 | 785 | 13,000 | 785 |
| 1996-11-22 | 784 | 787 | 784 | 787 | 108,000 | 787 |
| 1996-11-21 | 785 | 790 | 785 | 785 | 22,000 | 785 |
| 1996-11-20 | 785 | 790 | 785 | 790 | 117,000 | 790 |
| 1996-11-19 | 786 | 786 | 785 | 785 | 4,000 | 785 |
| 1996-11-18 | 785 | 785 | 780 | 785 | 46,000 | 785 |
| 1996-11-15 | 786 | 790 | 785 | 785 | 97,000 | 785 |
| 1996-11-14 | 787 | 787 | 785 | 785 | 8,000 | 785 |
| 1996-11-13 | 785 | 785 | 785 | 785 | 9,000 | 785 |
| 1996-11-12 | 785 | 785 | 780 | 780 | 111,000 | 780 |
| 1996-11-11 | 794 | 794 | 785 | 785 | 6,000 | 785 |
| 1996-11-08 | 785 | 795 | 785 | 794 | 20,000 | 794 |
| 1996-11-07 | 790 | 790 | 785 | 785 | 40,000 | 785 |
| 1996-11-06 | 787 | 787 | 785 | 787 | 31,000 | 787 |
| 1996-11-05 | 777 | 786 | 777 | 786 | 33,000 | 786 |
| 1996-11-01 | 776 | 776 | 770 | 770 | 22,000 | 770 |
| 1996-10-31 | 785 | 785 | 770 | 770 | 29,000 | 770 |
| 1996-10-30 | 785 | 785 | 780 | 785 | 20,000 | 785 |
| 1996-10-29 | 784 | 785 | 781 | 785 | 29,000 | 785 |
| 1996-10-28 | 772 | 777 | 772 | 777 | 14,000 | 777 |
| 1996-10-25 | 763 | 772 | 756 | 772 | 67,000 | 772 |
| 1996-10-24 | 760 | 764 | 755 | 764 | 83,000 | 764 |
| 1996-10-23 | 770 | 770 | 755 | 760 | 61,000 | 760 |
| 1996-10-22 | 770 | 770 | 770 | 770 | 50,000 | 770 |
| 1996-10-21 | 789 | 789 | 770 | 770 | 92,000 | 770 |
| 1996-10-18 | 771 | 785 | 771 | 785 | 86,000 | 785 |
| 1996-10-17 | 773 | 780 | 770 | 780 | 102,000 | 780 |
| 1996-10-16 | 783 | 783 | 772 | 772 | 29,000 | 772 |
| 1996-10-15 | 787 | 787 | 771 | 771 | 11,000 | 771 |
| 1996-10-14 | 775 | 779 | 775 | 779 | 15,000 | 779 |
| 1996-10-11 | 774 | 775 | 771 | 771 | 116,000 | 771 |
| 1996-10-09 | 770 | 783 | 770 | 782 | 52,000 | 782 |
| 1996-10-08 | 800 | 800 | 760 | 760 | 74,000 | 760 |
| 1996-10-07 | 799 | 799 | 793 | 795 | 63,000 | 795 |
| 1996-10-04 | 801 | 801 | 795 | 795 | 63,000 | 795 |
| 1996-10-03 | 805 | 810 | 804 | 804 | 57,000 | 804 |
| 1996-10-02 | 805 | 805 | 802 | 805 | 52,000 | 805 |
| 1996-10-01 | 800 | 800 | 800 | 800 | 41,000 | 800 |
| 1996-09-30 | 799 | 800 | 797 | 800 | 42,000 | 800 |
| 1996-09-27 | 791 | 799 | 791 | 799 | 42,000 | 799 |
| 1996-09-26 | 790 | 793 | 790 | 791 | 27,000 | 791 |
| 1996-09-25 | 791 | 791 | 791 | 791 | 13,000 | 791 |
| 1996-09-24 | 791 | 791 | 787 | 790 | 21,000 | 790 |
| 1996-09-20 | 785 | 790 | 782 | 790 | 55,000 | 790 |
| 1996-09-19 | 793 | 793 | 778 | 778 | 16,000 | 778 |
| 1996-09-18 | 801 | 801 | 793 | 793 | 8,000 | 793 |
| 1996-09-17 | 794 | 794 | 790 | 793 | 13,000 | 793 |
| 1996-09-13 | 770 | 778 | 770 | 778 | 56,000 | 778 |
| 1996-09-12 | 788 | 788 | 772 | 787 | 16,000 | 787 |
| 1996-09-11 | 774 | 782 | 771 | 782 | 18,000 | 782 |
| 1996-09-10 | 771 | 774 | 771 | 774 | 5,000 | 774 |
| 1996-09-09 | 777 | 777 | 770 | 770 | 9,000 | 770 |
| 1996-09-05 | 770 | 778 | 770 | 778 | 10,000 | 778 |
| 1996-09-04 | 771 | 775 | 770 | 770 | 12,000 | 770 |
| 1996-09-03 | 777 | 777 | 770 | 775 | 11,000 | 775 |
| 1996-09-02 | 778 | 778 | 770 | 770 | 25,000 | 770 |
| 1996-08-30 | 789 | 789 | 770 | 770 | 13,000 | 770 |
| 1996-08-29 | 789 | 790 | 780 | 790 | 58,000 | 790 |
| 1996-08-28 | 790 | 790 | 775 | 790 | 105,000 | 790 |
| 1996-08-27 | 800 | 800 | 795 | 795 | 14,000 | 795 |
| 1996-08-26 | 801 | 801 | 800 | 800 | 48,000 | 800 |
| 1996-08-23 | 808 | 808 | 801 | 801 | 57,000 | 801 |
| 1996-08-22 | 810 | 811 | 810 | 810 | 13,000 | 810 |
| 1996-08-21 | 802 | 803 | 801 | 803 | 12,000 | 803 |
| 1996-08-20 | 810 | 810 | 801 | 801 | 20,000 | 801 |
| 1996-08-19 | 802 | 802 | 801 | 802 | 6,000 | 802 |
| 1996-08-16 | 801 | 801 | 800 | 800 | 24,000 | 800 |
| 1996-08-15 | 801 | 806 | 800 | 800 | 77,000 | 800 |
| 1996-08-14 | 795 | 800 | 790 | 796 | 15,000 | 796 |
| 1996-08-13 | 805 | 810 | 805 | 805 | 60,000 | 805 |
| 1996-08-12 | 808 | 808 | 805 | 807 | 62,000 | 807 |
| 1996-08-09 | 810 | 810 | 800 | 805 | 128,000 | 805 |
| 1996-08-08 | 809 | 815 | 808 | 815 | 160,000 | 815 |
| 1996-08-07 | 810 | 810 | 808 | 809 | 48,000 | 809 |
| 1996-08-06 | 810 | 810 | 808 | 810 | 136,000 | 810 |
| 1996-08-05 | 813 | 818 | 813 | 815 | 49,000 | 815 |
| 1996-08-02 | 810 | 813 | 805 | 813 | 78,000 | 813 |
| 1996-08-01 | 797 | 810 | 797 | 810 | 59,000 | 810 |
| 1996-07-31 | 799 | 805 | 796 | 805 | 72,000 | 805 |
| 1996-07-30 | 799 | 800 | 796 | 800 | 38,000 | 800 |
| 1996-07-29 | 805 | 805 | 792 | 800 | 56,000 | 800 |
| 1996-07-26 | 810 | 810 | 807 | 810 | 43,000 | 810 |
| 1996-07-25 | 810 | 815 | 805 | 810 | 44,000 | 810 |
| 1996-07-24 | 805 | 810 | 796 | 810 | 92,000 | 810 |
| 1996-07-23 | 806 | 810 | 805 | 809 | 35,000 | 809 |
| 1996-07-22 | 817 | 817 | 805 | 805 | 17,000 | 805 |
| 1996-07-19 | 805 | 825 | 805 | 817 | 52,000 | 817 |
| 1996-07-18 | 810 | 813 | 805 | 805 | 60,000 | 805 |
| 1996-07-17 | 813 | 813 | 805 | 805 | 36,000 | 805 |
| 1996-07-16 | 800 | 805 | 800 | 805 | 41,000 | 805 |
| 1996-07-15 | 809 | 809 | 805 | 805 | 6,000 | 805 |
| 1996-07-12 | 810 | 810 | 805 | 805 | 25,000 | 805 |
| 1996-07-11 | 813 | 813 | 810 | 810 | 10,000 | 810 |
| 1996-07-10 | 806 | 812 | 806 | 810 | 82,000 | 810 |
| 1996-07-09 | 815 | 815 | 801 | 803 | 450,000 | 803 |
| 1996-07-08 | 835 | 835 | 820 | 825 | 36,000 | 825 |
| 1996-07-05 | 839 | 842 | 837 | 838 | 64,000 | 838 |
| 1996-07-04 | 838 | 838 | 833 | 833 | 69,000 | 833 |
| 1996-07-03 | 823 | 840 | 822 | 838 | 59,000 | 838 |
| 1996-07-02 | 831 | 831 | 821 | 823 | 30,000 | 823 |
| 1996-07-01 | 821 | 847 | 820 | 841 | 93,000 | 841 |
| 1996-06-28 | 832 | 835 | 826 | 826 | 25,000 | 826 |
| 1996-06-27 | 827 | 839 | 826 | 831 | 32,000 | 831 |
| 1996-06-26 | 825 | 840 | 825 | 826 | 48,000 | 826 |
| 1996-06-25 | 830 | 830 | 821 | 825 | 48,000 | 825 |
| 1996-06-24 | 818 | 820 | 818 | 820 | 9,000 | 820 |
| 1996-06-21 | 822 | 822 | 816 | 818 | 37,000 | 818 |
| 1996-06-20 | 817 | 822 | 816 | 816 | 17,000 | 816 |
| 1996-06-19 | 820 | 823 | 816 | 817 | 38,000 | 817 |
| 1996-06-18 | 819 | 820 | 817 | 820 | 14,000 | 820 |
| 1996-06-17 | 816 | 816 | 816 | 816 | 6,000 | 816 |
| 1996-06-14 | 810 | 820 | 810 | 814 | 32,000 | 814 |
| 1996-06-13 | 800 | 810 | 796 | 810 | 37,000 | 810 |
| 1996-06-12 | 810 | 810 | 800 | 801 | 15,000 | 801 |
| 1996-06-11 | 795 | 810 | 795 | 799 | 8,000 | 799 |
| 1996-06-10 | 799 | 802 | 797 | 802 | 42,000 | 802 |
| 1996-06-07 | 800 | 800 | 800 | 800 | 42,000 | 800 |
| 1996-06-06 | 800 | 809 | 799 | 799 | 67,000 | 799 |
| 1996-06-05 | 800 | 800 | 799 | 800 | 7,000 | 800 |
| 1996-06-04 | 791 | 810 | 791 | 810 | 45,000 | 810 |
| 1996-06-03 | 810 | 811 | 790 | 791 | 110,000 | 791 |
| 1996-05-31 | 810 | 810 | 800 | 805 | 26,000 | 805 |
| 1996-05-30 | 812 | 812 | 808 | 810 | 50,000 | 810 |
| 1996-05-29 | 803 | 812 | 803 | 810 | 166,000 | 810 |
| 1996-05-28 | 815 | 815 | 801 | 810 | 30,000 | 810 |
| 1996-05-27 | 805 | 825 | 805 | 825 | 54,000 | 825 |
| 1996-05-24 | 800 | 801 | 796 | 801 | 54,000 | 801 |
| 1996-05-23 | 817 | 819 | 810 | 814 | 34,000 | 814 |
| 1996-05-22 | 810 | 820 | 810 | 820 | 67,000 | 820 |
| 1996-05-21 | 825 | 825 | 812 | 820 | 51,000 | 820 |
| 1996-05-20 | 825 | 825 | 810 | 820 | 50,000 | 820 |
| 1996-05-17 | 802 | 813 | 802 | 807 | 83,000 | 807 |
| 1996-05-16 | 810 | 810 | 800 | 810 | 50,000 | 810 |
| 1996-05-15 | 806 | 806 | 790 | 800 | 77,000 | 800 |
| 1996-05-14 | 806 | 806 | 800 | 800 | 27,000 | 800 |
| 1996-05-13 | 835 | 835 | 820 | 821 | 60,000 | 821 |
| 1996-05-10 | 836 | 839 | 836 | 837 | 14,000 | 837 |
| 1996-05-09 | 844 | 844 | 831 | 835 | 63,000 | 835 |
| 1996-05-08 | 835 | 845 | 835 | 842 | 45,000 | 842 |
| 1996-05-07 | 847 | 848 | 835 | 836 | 37,000 | 836 |
| 1996-05-02 | 860 | 860 | 846 | 847 | 255,000 | 847 |
| 1996-05-01 | 840 | 840 | 830 | 832 | 82,000 | 832 |
| 1996-04-30 | 843 | 845 | 835 | 835 | 24,000 | 835 |
| 1996-04-26 | 849 | 850 | 835 | 837 | 145,000 | 837 |
| 1996-04-25 | 850 | 860 | 840 | 849 | 223,000 | 849 |
| 1996-04-24 | 835 | 845 | 830 | 835 | 110,000 | 835 |
| 1996-04-23 | 846 | 852 | 835 | 835 | 54,000 | 835 |
| 1996-04-22 | 860 | 860 | 841 | 842 | 103,000 | 842 |
| 1996-04-19 | 865 | 869 | 847 | 850 | 321,000 | 850 |
| 1996-04-18 | 847 | 866 | 843 | 854 | 795,000 | 854 |
| 1996-04-17 | 800 | 828 | 797 | 827 | 303,000 | 827 |
| 1996-04-16 | 799 | 800 | 785 | 787 | 164,000 | 787 |
| 1996-04-15 | 785 | 800 | 785 | 785 | 39,000 | 785 |
| 1996-04-12 | 785 | 792 | 776 | 785 | 32,000 | 785 |
| 1996-04-11 | 792 | 792 | 771 | 783 | 30,000 | 783 |
| 1996-04-10 | 800 | 800 | 782 | 782 | 35,000 | 782 |
| 1996-04-09 | 802 | 804 | 795 | 800 | 41,000 | 800 |
| 1996-04-08 | 809 | 810 | 800 | 802 | 61,000 | 802 |
| 1996-04-05 | 803 | 810 | 800 | 800 | 193,000 | 800 |
| 1996-04-04 | 791 | 800 | 790 | 800 | 159,000 | 800 |
| 1996-04-03 | 770 | 782 | 770 | 781 | 91,000 | 781 |
| 1996-04-02 | 750 | 763 | 747 | 760 | 51,000 | 760 |
| 1996-04-01 | 750 | 750 | 742 | 745 | 22,000 | 745 |
| 1996-03-29 | 751 | 751 | 740 | 742 | 29,000 | 742 |
| 1996-03-28 | 748 | 755 | 744 | 744 | 24,000 | 744 |
| 1996-03-27 | 740 | 750 | 740 | 748 | 19,000 | 748 |
| 1996-03-26 | 750 | 760 | 750 | 750 | 21,000 | 750 |
| 1996-03-25 | 740 | 755 | 740 | 755 | 32,000 | 755 |
| 1996-03-22 | 749 | 749 | 741 | 748 | 13,000 | 748 |
| 1996-03-21 | 748 | 750 | 743 | 749 | 21,000 | 749 |
| 1996-03-19 | 738 | 748 | 738 | 738 | 16,000 | 738 |
| 1996-03-15 | 741 | 741 | 728 | 728 | 17,000 | 728 |
| 1996-03-14 | 718 | 721 | 718 | 720 | 22,000 | 720 |
| 1996-03-13 | 730 | 730 | 716 | 716 | 19,000 | 716 |
| 1996-03-12 | 769 | 769 | 731 | 745 | 22,000 | 745 |
| 1996-03-11 | 758 | 770 | 748 | 770 | 80,000 | 770 |
| 1996-03-08 | 753 | 753 | 748 | 748 | 80,000 | 748 |
| 1996-03-07 | 760 | 762 | 745 | 753 | 32,000 | 753 |
| 1996-03-06 | 773 | 773 | 758 | 760 | 47,000 | 760 |
| 1996-03-05 | 749 | 765 | 749 | 763 | 47,000 | 763 |
| 1996-03-04 | 770 | 770 | 759 | 759 | 34,000 | 759 |
| 1996-03-01 | 749 | 765 | 749 | 760 | 60,000 | 760 |
| 1996-02-29 | 725 | 755 | 725 | 752 | 67,000 | 752 |
| 1996-02-28 | 713 | 722 | 711 | 722 | 50,000 | 722 |
| 1996-02-27 | 730 | 730 | 714 | 714 | 62,000 | 714 |
| 1996-02-26 | 741 | 741 | 730 | 731 | 19,000 | 731 |
| 1996-02-23 | 740 | 740 | 731 | 731 | 34,000 | 731 |
| 1996-02-22 | 735 | 740 | 731 | 740 | 34,000 | 740 |
| 1996-02-21 | 749 | 749 | 740 | 740 | 21,000 | 740 |
| 1996-02-20 | 755 | 755 | 740 | 754 | 12,000 | 754 |
| 1996-02-19 | 754 | 755 | 745 | 755 | 12,000 | 755 |
| 1996-02-16 | 770 | 770 | 735 | 755 | 31,000 | 755 |
| 1996-02-15 | 785 | 785 | 771 | 771 | 26,000 | 771 |
| 1996-02-14 | 780 | 790 | 776 | 781 | 38,000 | 781 |
| 1996-02-13 | 791 | 793 | 771 | 771 | 38,000 | 771 |
| 1996-02-09 | 813 | 813 | 790 | 790 | 55,000 | 790 |
| 1996-02-08 | 800 | 820 | 798 | 805 | 285,000 | 805 |
| 1996-02-07 | 821 | 821 | 798 | 798 | 85,000 | 798 |
| 1996-02-06 | 808 | 839 | 800 | 811 | 430,000 | 811 |
| 1996-02-05 | 809 | 809 | 791 | 802 | 174,000 | 802 |
| 1996-02-02 | 809 | 810 | 790 | 802 | 67,000 | 802 |
| 1996-02-01 | 780 | 810 | 780 | 810 | 397,000 | 810 |
| 1996-01-31 | 799 | 799 | 780 | 780 | 76,000 | 780 |
| 1996-01-30 | 777 | 805 | 770 | 790 | 334,000 | 790 |
| 1996-01-29 | 777 | 780 | 760 | 760 | 125,000 | 760 |
| 1996-01-26 | 759 | 770 | 756 | 767 | 60,000 | 767 |
| 1996-01-25 | 756 | 769 | 756 | 769 | 119,000 | 769 |
| 1996-01-24 | 775 | 780 | 758 | 760 | 68,000 | 760 |
| 1996-01-23 | 762 | 775 | 760 | 775 | 103,000 | 775 |
| 1996-01-22 | 760 | 763 | 755 | 761 | 13,000 | 761 |
| 1996-01-19 | 780 | 785 | 755 | 770 | 369,000 | 770 |
| 1996-01-18 | 765 | 785 | 760 | 775 | 794,000 | 775 |
| 1996-01-17 | 734 | 755 | 734 | 755 | 242,000 | 755 |
| 1996-01-16 | 745 | 745 | 730 | 730 | 46,000 | 730 |
| 1996-01-12 | 756 | 756 | 736 | 740 | 37,000 | 740 |
| 1996-01-11 | 750 | 755 | 745 | 755 | 165,000 | 755 |
| 1996-01-10 | 756 | 758 | 746 | 756 | 100,000 | 756 |
| 1996-01-09 | 756 | 760 | 745 | 745 | 113,000 | 745 |
| 1996-01-08 | 770 | 770 | 748 | 755 | 145,000 | 755 |
| 1996-01-05 | 765 | 778 | 754 | 772 | 333,000 | 772 |
| 1996-01-04 | 745 | 769 | 744 | 765 | 202,000 | 765 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
