8098 稲畑産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	302	302	302	302	3,000	302
1998-12-29	301	302	301	302	4,000	302
1998-12-28	322	322	322	322	18,000	322
1998-12-25	302	322	300	322	7,000	322
1998-12-24	309	309	298	298	12,000	298
1998-12-22	320	320	320	320	5,000	320
1998-12-21	320	320	320	320	2,000	320
1998-12-18	330	330	320	320	5,000	320
1998-12-17	299	299	290	290	13,000	290
1998-12-16	300	300	299	299	13,000	299
1998-12-15	311	311	308	308	13,000	308
1998-12-14	316	316	310	311	8,000	311
1998-12-11	326	326	323	323	22,000	323
1998-12-10	329	329	329	329	2,000	329
1998-12-09	332	332	329	329	9,000	329
1998-12-08	334	334	331	331	40,000	331
1998-12-07	331	331	331	331	1,000	331
1998-12-04	330	330	329	330	10,000	330
1998-12-03	335	335	331	335	10,000	335
1998-12-02	331	335	331	335	6,000	335
1998-12-01	336	336	330	330	7,000	330
1998-11-30	355	355	336	336	11,000	336
1998-11-27	338	355	336	355	30,000	355
1998-11-26	328	336	328	335	113,000	335
1998-11-25	325	328	325	328	13,000	328
1998-11-24	325	325	321	325	8,000	325
1998-11-20	309	310	309	310	6,000	310
1998-11-19	315	315	311	311	4,000	311
1998-11-18	317	317	317	317	1,000	317
1998-11-17	312	312	312	312	3,000	312
1998-11-16	315	320	315	319	7,000	319
1998-11-13	312	315	312	315	3,000	315
1998-11-12	312	312	311	312	6,000	312
1998-11-11	311	316	311	311	4,000	311
1998-11-10	310	311	310	311	3,000	311
1998-11-09	305	305	302	302	5,000	302
1998-11-06	300	301	300	301	3,000	301
1998-11-05	319	319	319	319	6,000	319
1998-11-04	318	323	318	323	4,000	323
1998-11-02	308	308	308	308	3,000	308
1998-10-30	289	309	289	308	13,000	308
1998-10-29	295	295	290	290	13,000	290
1998-10-28	290	290	290	290	9,000	290
1998-10-27	301	301	281	290	26,000	290
1998-10-26	296	296	294	294	16,000	294
1998-10-23	299	299	292	294	12,000	294
1998-10-22	290	300	290	292	25,000	292
1998-10-21	296	297	282	290	13,000	290
1998-10-20	280	281	280	281	20,000	281
1998-10-19	289	290	289	290	44,000	290
1998-10-16	284	289	284	289	22,000	289
1998-10-15	282	284	282	284	7,000	284
1998-10-14	281	283	281	281	8,000	281
1998-10-13	299	299	281	281	12,000	281
1998-10-12	294	299	294	299	10,000	299
1998-10-09	300	300	294	294	10,000	294
1998-10-08	311	311	300	300	13,000	300
1998-10-07	281	283	281	283	6,000	283
1998-10-06	279	280	275	280	18,000	280
1998-10-05	285	286	280	280	25,000	280
1998-10-02	290	291	290	290	17,000	290
1998-10-01	302	302	290	290	20,000	290
1998-09-30	303	303	302	302	42,000	302
1998-09-29	305	305	303	303	4,000	303
1998-09-28	305	305	305	305	57,000	305
1998-09-25	324	324	303	305	29,000	305
1998-09-24	325	325	324	324	31,000	324
1998-09-22	335	335	325	325	19,000	325
1998-09-21	337	337	335	335	14,000	335
1998-09-18	337	337	335	337	22,000	337
1998-09-17	335	337	330	337	49,000	337
1998-09-16	339	339	330	339	19,000	339
1998-09-14	339	341	331	339	70,000	339
1998-09-11	345	345	330	339	41,000	339
1998-09-10	350	350	345	345	38,000	345
1998-09-09	346	365	346	350	52,000	350
1998-09-08	361	366	344	344	108,000	344
1998-09-07	369	369	356	361	19,000	361
1998-09-04	380	388	343	388	40,000	388
1998-09-03	405	405	390	390	28,000	390
1998-09-02	410	410	401	401	26,000	401
1998-09-01	420	420	405	405	40,000	405
1998-08-31	421	421	413	420	11,000	420
1998-08-28	422	422	413	420	7,000	420
1998-08-27	438	438	413	437	11,000	437
1998-08-26	459	459	413	413	15,000	413
1998-08-25	440	459	440	459	3,000	459
1998-08-24	447	450	440	440	4,000	440
1998-08-21	459	459	456	457	11,000	457
1998-08-20	457	457	442	457	11,000	457
1998-08-19	444	463	444	460	9,000	460
1998-08-18	444	449	444	449	8,000	449
1998-08-17	435	435	429	429	8,000	429
1998-08-14	441	441	418	418	9,000	418
1998-08-13	440	440	431	431	11,000	431
1998-08-12	410	426	410	420	7,000	420
1998-08-11	437	437	426	431	14,000	431
1998-08-10	436	436	421	432	9,000	432
1998-08-07	445	445	435	435	8,000	435
1998-08-06	446	449	435	435	11,000	435
1998-08-05	420	436	418	436	9,000	436
1998-08-04	422	422	414	417	13,000	417
1998-08-03	417	417	417	417	7,000	417
1998-07-31	417	422	410	415	29,000	415
1998-07-30	416	417	416	417	27,000	417
1998-07-29	417	417	416	416	4,000	416
1998-07-27	422	422	417	417	19,000	417
1998-07-24	422	422	421	422	6,000	422
1998-07-23	425	426	420	421	10,000	421
1998-07-22	441	441	431	431	11,000	431
1998-07-21	440	445	439	441	12,000	441
1998-07-17	430	440	430	435	10,000	435
1998-07-16	445	445	440	440	8,000	440
1998-07-15	455	455	450	450	6,000	450
1998-07-14	450	450	450	450	2,000	450
1998-07-13	450	450	450	450	1,000	450
1998-07-10	463	463	450	450	6,000	450
1998-07-09	463	463	460	460	8,000	460
1998-07-08	465	465	460	460	5,000	460
1998-07-07	448	465	448	465	13,000	465
1998-07-06	439	440	439	440	5,000	440
1998-07-03	435	435	435	435	12,000	435
1998-07-02	440	449	437	437	27,000	437
1998-07-01	427	435	420	435	9,000	435
1998-06-30	410	428	410	428	36,000	428
1998-06-29	408	408	408	408	3,000	408
1998-06-26	420	420	420	420	6,000	420
1998-06-25	425	425	425	425	12,000	425
1998-06-23	430	430	430	430	2,000	430
1998-06-22	410	410	410	410	2,000	410
1998-06-19	428	430	428	428	29,000	428
1998-06-18	427	430	427	428	30,000	428
1998-06-17	417	427	417	427	7,000	427
1998-06-16	416	416	416	416	11,000	416
1998-06-15	416	416	416	416	6,000	416
1998-06-12	410	415	410	415	54,000	415
1998-06-11	410	410	409	410	5,000	410
1998-06-10	420	420	416	416	2,000	416
1998-06-09	410	410	410	410	8,000	410
1998-06-08	428	428	407	410	8,000	410
1998-06-05	426	428	425	428	10,000	428
1998-06-04	425	425	425	425	2,000	425
1998-06-03	427	427	425	425	16,000	425
1998-06-02	449	449	426	426	6,000	426
1998-06-01	425	426	425	426	6,000	426
1998-05-29	425	425	425	425	7,000	425
1998-05-28	426	426	425	425	78,000	425
1998-05-27	444	444	423	423	9,000	423
1998-05-26	459	459	442	442	12,000	442
1998-05-25	465	465	464	464	13,000	464
1998-05-22	450	464	444	464	22,000	464
1998-05-21	425	430	425	430	6,000	430
1998-05-20	412	418	411	415	50,000	415
1998-05-19	416	416	412	412	2,000	412
1998-05-18	414	414	410	411	13,000	411
1998-05-15	413	413	413	413	13,000	413
1998-05-14	440	440	413	413	32,000	413
1998-05-13	432	433	426	430	15,000	430
1998-05-12	426	435	426	435	7,000	435
1998-05-11	432	432	428	428	9,000	428
1998-05-08	430	432	430	432	13,000	432
1998-05-07	421	421	407	407	33,000	407
1998-05-06	429	429	421	423	16,000	423
1998-05-01	420	428	420	428	2,000	428
1998-04-30	438	438	419	419	27,000	419
1998-04-28	455	455	435	437	9,000	437
1998-04-27	460	460	460	460	12,000	460
1998-04-24	432	460	432	460	14,000	460
1998-04-23	450	450	432	432	21,000	432
1998-04-22	455	455	451	451	4,000	451
1998-04-21	457	457	450	450	2,000	450
1998-04-20	447	447	447	447	1,000	447
1998-04-17	447	447	445	447	3,000	447
1998-04-16	451	451	451	451	6,000	451
1998-04-15	460	460	460	460	1,000	460
1998-04-14	450	450	445	445	20,000	445
1998-04-10	462	462	460	460	2,000	460
1998-04-09	466	467	466	467	5,000	467
1998-04-08	467	467	466	466	7,000	466
1998-04-07	436	440	435	440	11,000	440
1998-04-06	433	434	425	425	16,000	425
1998-04-03	437	443	428	428	7,000	428
1998-04-02	476	476	442	442	6,000	442
1998-04-01	495	495	475	475	10,000	475
1998-03-31	502	510	500	500	8,000	500
1998-03-30	502	505	502	502	8,000	502
1998-03-27	501	501	501	501	11,000	501
1998-03-26	493	500	493	500	2,000	500
1998-03-25	500	508	500	501	12,000	501
1998-03-24	499	499	499	499	7,000	499
1998-03-23	499	499	499	499	1,000	499
1998-03-20	499	500	497	500	7,000	500
1998-03-19	499	499	499	499	1,000	499
1998-03-18	495	499	495	499	2,000	499
1998-03-17	485	485	485	485	2,000	485
1998-03-16	500	500	495	495	2,000	495
1998-03-13	481	500	481	500	15,000	500
1998-03-12	486	486	486	486	2,000	486
1998-03-11	499	499	485	485	2,000	485
1998-03-10	500	500	500	500	1,000	500
1998-03-09	499	500	485	485	4,000	485
1998-03-06	500	500	500	500	18,000	500
1998-03-05	490	490	490	490	16,000	490
1998-03-04	485	493	485	490	8,000	490
1998-03-03	500	500	482	490	27,000	490
1998-03-02	500	500	490	500	4,000	500
1998-02-27	500	500	500	500	2,000	500
1998-02-26	500	500	500	500	3,000	500
1998-02-25	490	490	490	490	9,000	490
1998-02-24	485	490	484	490	4,000	490
1998-02-23	487	487	487	487	2,000	487
1998-02-20	487	487	487	487	6,000	487
1998-02-19	490	490	490	490	3,000	490
1998-02-18	500	510	500	510	7,000	510
1998-02-17	487	490	487	490	5,000	490
1998-02-16	481	487	481	487	5,000	487
1998-02-13	511	516	511	511	5,000	511
1998-02-12	530	530	510	510	20,000	510
1998-02-10	530	530	530	530	6,000	530
1998-02-09	522	530	522	530	6,000	530
1998-02-06	520	525	520	525	4,000	525
1998-02-05	520	520	520	520	2,000	520
1998-02-04	550	550	530	530	6,000	530
1998-02-03	540	561	540	561	25,000	561
1998-02-02	530	530	530	530	16,000	530
1998-01-30	530	535	530	530	21,000	530
1998-01-29	530	531	530	530	33,000	530
1998-01-28	511	530	511	530	25,000	530
1998-01-27	512	512	510	511	13,000	511
1998-01-26	489	510	489	510	35,000	510
1998-01-23	475	490	475	484	7,000	484
1998-01-22	461	475	461	474	7,000	474
1998-01-21	454	457	454	457	7,000	457
1998-01-20	418	430	418	430	21,000	430
1998-01-19	412	425	412	415	17,000	415
1998-01-16	387	407	387	407	26,000	407
1998-01-14	385	400	385	387	10,000	387
1998-01-13	400	402	400	400	19,000	400
1998-01-12	400	401	400	401	5,000	401
1998-01-09	402	402	402	402	1,000	402
1998-01-08	403	405	400	402	23,000	402
1998-01-07	405	405	402	402	7,000	402
1998-01-06	402	410	402	410	14,000	410
1998-01-05	410	410	403	403	5,000	403

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