8098 稲畑産業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	426	436	426	436	23,000	436
1999-12-29	441	442	424	427	90,000	427
1999-12-28	447	455	430	440	66,000	440
1999-12-27	451	451	441	444	52,000	444
1999-12-24	440	455	440	441	64,000	441
1999-12-22	433	450	430	435	56,000	435
1999-12-21	426	436	425	431	96,000	431
1999-12-20	469	469	425	436	198,000	436
1999-12-17	495	498	467	470	299,000	470
1999-12-16	540	546	490	490	480,000	490
1999-12-15	520	548	510	538	1,195,000	538
1999-12-14	510	528	490	508	977,000	508
1999-12-13	470	484	452	460	350,000	460
1999-12-10	443	460	443	445	316,000	445
1999-12-09	400	413	397	413	89,000	413
1999-12-08	379	400	379	391	20,000	391
1999-12-07	401	405	375	375	122,000	375
1999-12-06	393	400	393	400	112,000	400
1999-12-03	403	408	392	393	43,000	393
1999-12-02	403	405	400	401	59,000	401
1999-12-01	402	410	402	406	44,000	406
1999-11-30	401	417	401	417	21,000	417
1999-11-29	397	425	397	423	10,000	423
1999-11-26	422	429	422	422	6,000	422
1999-11-25	425	427	420	423	81,000	423
1999-11-24	443	443	425	425	31,000	425
1999-11-22	439	439	436	439	14,000	439
1999-11-19	434	459	434	444	27,000	444
1999-11-18	439	442	439	439	62,000	439
1999-11-17	424	446	424	439	14,000	439
1999-11-16	416	419	382	418	81,000	418
1999-11-15	450	450	412	412	53,000	412
1999-11-12	444	461	441	461	83,000	461
1999-11-11	480	480	461	461	42,000	461
1999-11-10	494	494	481	485	24,000	485
1999-11-09	499	500	486	486	26,000	486
1999-11-08	498	498	485	489	40,000	489
1999-11-05	488	488	478	478	41,000	478
1999-11-04	470	485	470	483	47,000	483
1999-11-02	478	478	465	470	38,000	470
1999-11-01	481	481	466	478	22,000	478
1999-10-29	483	488	483	486	39,000	486
1999-10-28	470	476	468	468	72,000	468
1999-10-27	479	485	475	477	34,000	477
1999-10-26	489	495	472	484	52,000	484
1999-10-25	515	515	488	490	85,000	490
1999-10-22	501	514	500	505	102,000	505
1999-10-21	525	533	495	496	302,000	496
1999-10-20	510	530	502	515	375,000	515
1999-10-19	500	505	498	505	134,000	505
1999-10-18	482	500	481	491	216,000	491
1999-10-15	510	521	504	512	576,000	512
1999-10-14	490	510	490	500	293,000	500
1999-10-13	481	496	481	495	103,000	495
1999-10-12	470	525	470	493	365,000	493
1999-10-08	457	472	452	471	213,000	471
1999-10-07	426	470	426	467	116,000	467
1999-10-06	416	416	407	416	56,000	416
1999-10-05	426	429	420	420	11,000	420
1999-10-04	430	430	420	426	16,000	426
1999-10-01	415	420	412	420	42,000	420
1999-09-30	417	421	411	420	126,000	420
1999-09-29	418	430	415	417	50,000	417
1999-09-28	430	430	419	419	11,000	419
1999-09-27	415	425	415	415	32,000	415
1999-09-24	430	430	407	411	31,000	411
1999-09-22	446	446	430	430	55,000	430
1999-09-21	450	450	443	446	33,000	446
1999-09-20	449	451	449	450	26,000	450
1999-09-17	440	447	440	447	60,000	447
1999-09-16	449	449	430	435	15,000	435
1999-09-14	450	453	440	448	43,000	448
1999-09-13	460	460	450	459	24,000	459
1999-09-10	460	462	457	460	67,000	460
1999-09-09	455	455	450	450	28,000	450
1999-09-08	459	460	451	454	63,000	454
1999-09-07	465	465	459	459	29,000	459
1999-09-06	460	460	452	459	53,000	459
1999-09-03	465	469	460	460	31,000	460
1999-09-02	478	480	470	470	28,000	470
1999-09-01	475	479	473	478	24,000	478
1999-08-31	476	480	476	480	5,000	480
1999-08-30	475	480	475	480	11,000	480
1999-08-27	491	494	485	491	19,000	491
1999-08-26	480	485	475	477	10,000	477
1999-08-25	493	495	480	480	22,000	480
1999-08-24	491	491	490	491	9,000	491
1999-08-23	493	500	490	491	9,000	491
1999-08-20	483	486	475	485	20,000	485
1999-08-19	483	483	483	483	1,000	483
1999-08-18	505	505	482	482	19,000	482
1999-08-17	500	500	491	491	12,000	491
1999-08-16	498	500	495	500	26,000	500
1999-08-13	495	495	487	494	9,000	494
1999-08-12	485	485	485	485	2,000	485
1999-08-11	480	490	475	475	37,000	475
1999-08-10	485	495	485	487	45,000	487
1999-08-09	496	500	496	500	34,000	500
1999-08-06	496	496	490	496	29,000	496
1999-08-05	486	493	485	492	31,000	492
1999-08-04	502	504	490	490	42,000	490
1999-08-03	533	533	496	503	61,000	503
1999-08-02	508	525	508	525	50,000	525
1999-07-30	498	516	496	509	211,000	509
1999-07-29	497	497	490	490	17,000	490
1999-07-28	500	506	495	495	27,000	495
1999-07-27	493	499	493	498	11,000	498
1999-07-26	493	498	493	493	16,000	493
1999-07-23	490	505	490	503	42,000	503
1999-07-22	510	510	498	509	39,000	509
1999-07-21	501	510	500	510	24,000	510
1999-07-19	520	525	500	500	59,000	500
1999-07-16	544	544	500	500	96,000	500
1999-07-15	546	546	530	544	81,000	544
1999-07-14	520	550	520	545	458,000	545
1999-07-13	489	516	485	516	175,000	516
1999-07-12	480	480	471	480	84,000	480
1999-07-09	482	482	467	467	134,000	467
1999-07-08	490	493	472	472	163,000	472
1999-07-07	502	504	490	490	65,000	490
1999-07-06	501	505	500	503	58,000	503
1999-07-05	500	510	498	500	104,000	500
1999-07-02	500	500	495	495	20,000	495
1999-07-01	503	505	495	495	66,000	495
1999-06-30	510	510	503	503	36,000	503
1999-06-29	479	515	479	501	51,000	501
1999-06-28	475	480	475	478	44,000	478
1999-06-25	470	481	465	475	75,000	475
1999-06-24	484	484	465	465	84,000	465
1999-06-23	505	505	479	479	92,000	479
1999-06-22	520	520	505	508	68,000	508
1999-06-21	531	531	504	520	217,000	520
1999-06-18	470	503	470	491	146,000	491
1999-06-17	471	473	463	464	103,000	464
1999-06-16	459	463	458	463	63,000	463
1999-06-15	455	459	453	458	55,000	458
1999-06-14	445	453	441	453	83,000	453
1999-06-11	427	449	426	441	168,000	441
1999-06-10	416	418	411	414	55,000	414
1999-06-09	410	420	410	416	18,000	416
1999-06-08	411	420	411	415	34,000	415
1999-06-07	406	420	406	411	25,000	411
1999-06-04	405	428	405	408	102,000	408
1999-06-03	400	401	399	399	20,000	399
1999-06-02	391	400	387	400	16,000	400
1999-06-01	385	390	385	390	5,000	390
1999-05-31	398	398	385	385	7,000	385
1999-05-28	399	399	394	398	12,000	398
1999-05-27	405	405	400	403	18,000	403
1999-05-26	400	405	400	405	16,000	405
1999-05-25	396	400	394	400	83,000	400
1999-05-24	385	390	381	381	8,000	381
1999-05-21	407	407	385	385	18,000	385
1999-05-20	395	401	395	400	14,000	400
1999-05-19	400	404	400	400	23,000	400
1999-05-18	409	409	408	408	7,000	408
1999-05-17	407	424	407	424	27,000	424
1999-05-14	437	442	430	442	14,000	442
1999-05-13	439	440	430	437	35,000	437
1999-05-12	442	442	437	442	46,000	442
1999-05-11	430	438	425	438	75,000	438
1999-05-10	411	430	410	430	115,000	430
1999-05-07	408	408	401	406	19,000	406
1999-05-06	406	410	405	406	32,000	406
1999-04-30	410	411	401	409	38,000	409
1999-04-28	412	420	410	410	131,000	410
1999-04-27	397	413	393	402	212,000	402
1999-04-26	375	383	366	383	118,000	383
1999-04-23	347	353	347	350	15,000	350
1999-04-22	359	359	347	347	18,000	347
1999-04-21	369	369	359	359	10,000	359
1999-04-20	355	364	351	364	27,000	364
1999-04-19	365	365	356	356	27,000	356
1999-04-16	367	372	365	365	4,000	365
1999-04-15	369	370	366	367	18,000	367
1999-04-14	380	380	370	370	22,000	370
1999-04-13	373	380	373	380	28,000	380
1999-04-12	373	378	373	373	48,000	373
1999-04-09	369	375	363	375	58,000	375
1999-04-08	356	370	355	369	48,000	369
1999-04-07	342	355	342	350	45,000	350
1999-04-06	341	342	340	341	19,000	341
1999-04-05	326	345	326	336	48,000	336
1999-04-02	322	322	315	316	37,000	316
1999-04-01	310	327	310	322	21,000	322
1999-03-31	318	319	318	319	11,000	319
1999-03-30	321	322	319	319	28,000	319
1999-03-29	322	323	320	320	9,000	320
1999-03-26	326	326	323	323	42,000	323
1999-03-25	322	323	322	323	53,000	323
1999-03-24	306	325	306	320	7,000	320
1999-03-23	322	322	320	320	31,000	320
1999-03-19	305	321	305	321	13,000	321
1999-03-18	320	322	300	300	58,000	300
1999-03-17	327	327	316	319	19,000	319
1999-03-16	310	327	307	327	19,000	327
1999-03-15	304	312	303	311	14,000	311
1999-03-12	315	315	303	303	15,000	303
1999-03-11	307	308	307	308	17,000	308
1999-03-10	297	308	297	308	25,000	308
1999-03-09	296	299	296	296	15,000	296
1999-03-08	300	301	296	296	29,000	296
1999-03-05	285	300	285	300	36,000	300
1999-03-04	285	288	285	288	35,000	288
1999-03-03	285	289	285	286	19,000	286
1999-03-02	296	296	296	296	4,000	296
1999-03-01	291	291	283	283	34,000	283
1999-02-26	295	295	291	291	17,000	291
1999-02-25	295	296	295	295	24,000	295
1999-02-24	297	297	291	295	15,000	295
1999-02-23	291	298	283	297	43,000	297
1999-02-22	283	286	283	286	19,000	286
1999-02-19	283	284	282	282	17,000	282
1999-02-18	290	291	283	283	31,000	283
1999-02-17	295	295	290	290	18,000	290
1999-02-16	295	295	295	295	12,000	295
1999-02-15	306	306	296	296	4,000	296
1999-02-10	295	296	290	291	28,000	291
1999-02-09	309	309	296	296	2,000	296
1999-02-08	295	297	295	296	7,000	296
1999-02-05	300	300	295	295	24,000	295
1999-02-04	300	300	300	300	5,000	300
1999-02-03	303	303	300	300	9,000	300
1999-02-02	317	318	305	305	9,000	305
1999-02-01	318	318	303	303	3,000	303
1999-01-29	314	314	300	300	12,000	300
1999-01-28	315	315	315	315	9,000	315
1999-01-27	314	318	314	315	10,000	315
1999-01-26	296	304	296	300	15,000	300
1999-01-25	309	309	304	304	24,000	304
1999-01-22	308	308	303	305	4,000	305
1999-01-21	310	310	300	309	11,000	309
1999-01-20	298	305	298	305	24,000	305
1999-01-19	302	302	296	296	3,000	296
1999-01-18	303	303	296	296	17,000	296
1999-01-14	302	305	302	305	9,000	305
1999-01-13	305	305	300	301	8,000	301
1999-01-12	310	310	305	305	13,000	305
1999-01-11	305	310	305	310	7,000	310
1999-01-08	305	305	300	305	10,000	305
1999-01-07	305	306	300	305	38,000	305
1999-01-06	300	305	300	305	4,000	305
1999-01-05	303	305	300	300	28,000	300
1999-01-04	302	302	301	301	5,000	301

分割・併合履歴： [1983-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31