8098 稲畑産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 579 | 579 | 572 | 573 | 13,000 | 573 |
| 2000-12-28 | 578 | 578 | 572 | 573 | 80,000 | 573 |
| 2000-12-27 | 572 | 572 | 566 | 568 | 43,000 | 568 |
| 2000-12-26 | 577 | 577 | 573 | 574 | 29,000 | 574 |
| 2000-12-25 | 578 | 578 | 566 | 577 | 38,000 | 577 |
| 2000-12-22 | 571 | 571 | 560 | 564 | 79,000 | 564 |
| 2000-12-21 | 584 | 585 | 580 | 583 | 202,000 | 583 |
| 2000-12-20 | 600 | 600 | 580 | 589 | 194,000 | 589 |
| 2000-12-19 | 610 | 610 | 604 | 604 | 189,000 | 604 |
| 2000-12-18 | 610 | 610 | 605 | 608 | 66,000 | 608 |
| 2000-12-15 | 617 | 617 | 603 | 611 | 112,000 | 611 |
| 2000-12-14 | 640 | 640 | 615 | 619 | 133,000 | 619 |
| 2000-12-13 | 641 | 642 | 631 | 637 | 359,000 | 637 |
| 2000-12-12 | 645 | 646 | 640 | 641 | 57,000 | 641 |
| 2000-12-11 | 645 | 645 | 641 | 644 | 92,000 | 644 |
| 2000-12-08 | 642 | 642 | 625 | 630 | 158,000 | 630 |
| 2000-12-07 | 642 | 642 | 627 | 635 | 48,000 | 635 |
| 2000-12-06 | 655 | 657 | 635 | 635 | 142,000 | 635 |
| 2000-12-05 | 645 | 656 | 645 | 647 | 244,000 | 647 |
| 2000-12-04 | 646 | 650 | 637 | 637 | 85,000 | 637 |
| 2000-12-01 | 616 | 649 | 613 | 636 | 106,000 | 636 |
| 2000-11-30 | 622 | 630 | 621 | 630 | 45,000 | 630 |
| 2000-11-29 | 628 | 631 | 620 | 629 | 21,000 | 629 |
| 2000-11-28 | 634 | 635 | 624 | 631 | 22,000 | 631 |
| 2000-11-27 | 620 | 639 | 620 | 635 | 58,000 | 635 |
| 2000-11-24 | 615 | 620 | 611 | 620 | 29,000 | 620 |
| 2000-11-22 | 622 | 624 | 613 | 615 | 33,000 | 615 |
| 2000-11-21 | 629 | 631 | 618 | 631 | 55,000 | 631 |
| 2000-11-20 | 635 | 640 | 615 | 639 | 62,000 | 639 |
| 2000-11-17 | 649 | 649 | 635 | 641 | 75,000 | 641 |
| 2000-11-16 | 653 | 660 | 640 | 654 | 174,000 | 654 |
| 2000-11-15 | 651 | 655 | 636 | 643 | 221,000 | 643 |
| 2000-11-14 | 624 | 649 | 622 | 644 | 266,000 | 644 |
| 2000-11-13 | 625 | 627 | 610 | 625 | 223,000 | 625 |
| 2000-11-10 | 590 | 595 | 582 | 585 | 19,000 | 585 |
| 2000-11-09 | 596 | 596 | 586 | 590 | 62,000 | 590 |
| 2000-11-08 | 605 | 605 | 594 | 596 | 86,000 | 596 |
| 2000-11-07 | 605 | 610 | 600 | 605 | 62,000 | 605 |
| 2000-11-06 | 570 | 620 | 570 | 620 | 217,000 | 620 |
| 2000-11-02 | 570 | 574 | 561 | 569 | 47,000 | 569 |
| 2000-11-01 | 573 | 574 | 566 | 570 | 22,000 | 570 |
| 2000-10-31 | 575 | 577 | 560 | 573 | 41,000 | 573 |
| 2000-10-30 | 566 | 580 | 559 | 577 | 46,000 | 577 |
| 2000-10-27 | 561 | 565 | 559 | 560 | 36,000 | 560 |
| 2000-10-26 | 560 | 560 | 550 | 558 | 33,000 | 558 |
| 2000-10-25 | 568 | 570 | 565 | 570 | 32,000 | 570 |
| 2000-10-24 | 577 | 577 | 567 | 567 | 26,000 | 567 |
| 2000-10-23 | 585 | 585 | 576 | 576 | 22,000 | 576 |
| 2000-10-20 | 577 | 580 | 570 | 571 | 39,000 | 571 |
| 2000-10-19 | 552 | 570 | 552 | 570 | 71,000 | 570 |
| 2000-10-18 | 568 | 568 | 552 | 560 | 60,000 | 560 |
| 2000-10-17 | 594 | 594 | 570 | 570 | 17,000 | 570 |
| 2000-10-16 | 595 | 600 | 587 | 594 | 36,000 | 594 |
| 2000-10-13 | 559 | 582 | 551 | 577 | 107,000 | 577 |
| 2000-10-12 | 579 | 594 | 571 | 578 | 46,000 | 578 |
| 2000-10-11 | 601 | 601 | 576 | 589 | 204,000 | 589 |
| 2000-10-10 | 620 | 620 | 610 | 611 | 51,000 | 611 |
| 2000-10-06 | 626 | 626 | 620 | 625 | 83,000 | 625 |
| 2000-10-05 | 635 | 635 | 624 | 625 | 46,000 | 625 |
| 2000-10-04 | 630 | 635 | 626 | 635 | 42,000 | 635 |
| 2000-10-03 | 631 | 636 | 627 | 636 | 56,000 | 636 |
| 2000-10-02 | 621 | 635 | 620 | 635 | 46,000 | 635 |
| 2000-09-29 | 649 | 649 | 630 | 630 | 53,000 | 630 |
| 2000-09-28 | 655 | 655 | 631 | 631 | 27,000 | 631 |
| 2000-09-27 | 636 | 636 | 626 | 635 | 74,000 | 635 |
| 2000-09-26 | 653 | 670 | 638 | 638 | 41,000 | 638 |
| 2000-09-25 | 660 | 663 | 648 | 648 | 23,000 | 648 |
| 2000-09-22 | 650 | 650 | 631 | 636 | 54,000 | 636 |
| 2000-09-21 | 640 | 660 | 640 | 650 | 48,000 | 650 |
| 2000-09-20 | 650 | 663 | 649 | 663 | 95,000 | 663 |
| 2000-09-19 | 637 | 643 | 631 | 643 | 47,000 | 643 |
| 2000-09-18 | 641 | 650 | 630 | 640 | 59,000 | 640 |
| 2000-09-14 | 630 | 650 | 630 | 641 | 57,000 | 641 |
| 2000-09-13 | 630 | 645 | 621 | 631 | 89,000 | 631 |
| 2000-09-12 | 649 | 649 | 630 | 630 | 119,000 | 630 |
| 2000-09-11 | 655 | 675 | 650 | 650 | 18,000 | 650 |
| 2000-09-08 | 652 | 680 | 652 | 660 | 104,000 | 660 |
| 2000-09-07 | 650 | 661 | 650 | 660 | 112,000 | 660 |
| 2000-09-06 | 647 | 654 | 647 | 647 | 34,000 | 647 |
| 2000-09-05 | 662 | 662 | 647 | 647 | 42,000 | 647 |
| 2000-09-04 | 659 | 661 | 649 | 652 | 65,000 | 652 |
| 2000-09-01 | 666 | 666 | 650 | 660 | 84,000 | 660 |
| 2000-08-31 | 660 | 663 | 650 | 650 | 35,000 | 650 |
| 2000-08-30 | 677 | 677 | 660 | 660 | 111,000 | 660 |
| 2000-08-29 | 686 | 695 | 677 | 677 | 117,000 | 677 |
| 2000-08-28 | 690 | 695 | 686 | 686 | 72,000 | 686 |
| 2000-08-25 | 684 | 687 | 670 | 682 | 184,000 | 682 |
| 2000-08-24 | 673 | 680 | 668 | 674 | 107,000 | 674 |
| 2000-08-23 | 685 | 685 | 667 | 670 | 61,000 | 670 |
| 2000-08-22 | 684 | 685 | 679 | 685 | 33,000 | 685 |
| 2000-08-21 | 700 | 700 | 685 | 687 | 33,000 | 687 |
| 2000-08-18 | 681 | 697 | 680 | 690 | 23,000 | 690 |
| 2000-08-17 | 703 | 703 | 681 | 681 | 31,000 | 681 |
| 2000-08-16 | 698 | 708 | 696 | 700 | 56,000 | 700 |
| 2000-08-15 | 687 | 701 | 685 | 698 | 116,000 | 698 |
| 2000-08-14 | 655 | 710 | 655 | 685 | 276,000 | 685 |
| 2000-08-11 | 631 | 645 | 631 | 645 | 38,000 | 645 |
| 2000-08-10 | 630 | 640 | 630 | 631 | 130,000 | 631 |
| 2000-08-09 | 648 | 650 | 634 | 640 | 51,000 | 640 |
| 2000-08-08 | 656 | 656 | 644 | 647 | 61,000 | 647 |
| 2000-08-07 | 632 | 649 | 632 | 644 | 26,000 | 644 |
| 2000-08-04 | 645 | 645 | 634 | 635 | 54,000 | 635 |
| 2000-08-03 | 658 | 660 | 637 | 640 | 89,000 | 640 |
| 2000-08-02 | 631 | 650 | 631 | 650 | 53,000 | 650 |
| 2000-08-01 | 635 | 645 | 629 | 631 | 137,000 | 631 |
| 2000-07-31 | 620 | 635 | 608 | 625 | 159,000 | 625 |
| 2000-07-28 | 662 | 662 | 621 | 630 | 391,000 | 630 |
| 2000-07-27 | 680 | 680 | 630 | 655 | 247,000 | 655 |
| 2000-07-26 | 688 | 690 | 682 | 690 | 74,000 | 690 |
| 2000-07-25 | 665 | 682 | 665 | 680 | 241,000 | 680 |
| 2000-07-24 | 749 | 749 | 680 | 685 | 374,000 | 685 |
| 2000-07-21 | 780 | 780 | 750 | 750 | 68,000 | 750 |
| 2000-07-19 | 723 | 769 | 723 | 765 | 189,000 | 765 |
| 2000-07-18 | 795 | 800 | 746 | 753 | 137,000 | 753 |
| 2000-07-17 | 805 | 806 | 780 | 795 | 143,000 | 795 |
| 2000-07-14 | 800 | 815 | 793 | 805 | 147,000 | 805 |
| 2000-07-13 | 818 | 818 | 798 | 806 | 137,000 | 806 |
| 2000-07-12 | 853 | 853 | 820 | 838 | 295,000 | 838 |
| 2000-07-11 | 860 | 898 | 846 | 863 | 1,294,000 | 863 |
| 2000-07-10 | 819 | 859 | 810 | 859 | 956,000 | 859 |
| 2000-07-07 | 791 | 810 | 790 | 809 | 355,000 | 809 |
| 2000-07-06 | 789 | 789 | 765 | 781 | 110,000 | 781 |
| 2000-07-05 | 789 | 790 | 779 | 790 | 100,000 | 790 |
| 2000-07-04 | 810 | 810 | 777 | 799 | 211,000 | 799 |
| 2000-07-03 | 821 | 825 | 790 | 803 | 446,000 | 803 |
| 2000-06-30 | 799 | 820 | 789 | 812 | 1,985,000 | 812 |
| 2000-06-29 | 749 | 790 | 747 | 789 | 1,000,000 | 789 |
| 2000-06-28 | 715 | 753 | 715 | 745 | 645,000 | 745 |
| 2000-06-27 | 699 | 720 | 692 | 699 | 251,000 | 699 |
| 2000-06-26 | 701 | 705 | 688 | 690 | 142,000 | 690 |
| 2000-06-23 | 690 | 699 | 685 | 691 | 133,000 | 691 |
| 2000-06-22 | 696 | 700 | 687 | 691 | 190,000 | 691 |
| 2000-06-21 | 700 | 703 | 690 | 690 | 222,000 | 690 |
| 2000-06-20 | 700 | 704 | 688 | 698 | 354,000 | 698 |
| 2000-06-19 | 730 | 731 | 692 | 697 | 488,000 | 697 |
| 2000-06-16 | 740 | 745 | 732 | 735 | 166,000 | 735 |
| 2000-06-15 | 747 | 755 | 744 | 744 | 257,000 | 744 |
| 2000-06-14 | 770 | 775 | 740 | 742 | 511,000 | 742 |
| 2000-06-13 | 745 | 775 | 744 | 756 | 1,242,000 | 756 |
| 2000-06-12 | 725 | 745 | 723 | 735 | 455,000 | 735 |
| 2000-06-09 | 735 | 737 | 713 | 715 | 319,000 | 715 |
| 2000-06-08 | 723 | 757 | 720 | 720 | 789,000 | 720 |
| 2000-06-07 | 719 | 720 | 711 | 720 | 326,000 | 720 |
| 2000-06-06 | 748 | 749 | 709 | 728 | 784,000 | 728 |
| 2000-06-05 | 707 | 739 | 700 | 739 | 1,543,000 | 739 |
| 2000-06-02 | 635 | 687 | 630 | 687 | 1,420,000 | 687 |
| 2000-06-01 | 629 | 633 | 616 | 630 | 192,000 | 630 |
| 2000-05-31 | 623 | 630 | 610 | 629 | 242,000 | 629 |
| 2000-05-30 | 630 | 631 | 606 | 610 | 103,000 | 610 |
| 2000-05-29 | 639 | 639 | 620 | 635 | 98,000 | 635 |
| 2000-05-26 | 606 | 640 | 592 | 630 | 456,000 | 630 |
| 2000-05-25 | 620 | 624 | 606 | 606 | 341,000 | 606 |
| 2000-05-24 | 600 | 605 | 590 | 605 | 194,000 | 605 |
| 2000-05-23 | 602 | 615 | 592 | 608 | 286,000 | 608 |
| 2000-05-22 | 625 | 630 | 590 | 600 | 401,000 | 600 |
| 2000-05-19 | 630 | 651 | 622 | 640 | 834,000 | 640 |
| 2000-05-18 | 626 | 680 | 616 | 650 | 1,606,000 | 650 |
| 2000-05-17 | 607 | 655 | 603 | 645 | 2,054,000 | 645 |
| 2000-05-16 | 580 | 610 | 572 | 603 | 1,375,000 | 603 |
| 2000-05-15 | 571 | 571 | 558 | 571 | 1,162,000 | 571 |
| 2000-05-12 | 484 | 504 | 484 | 491 | 37,000 | 491 |
| 2000-05-11 | 483 | 484 | 475 | 484 | 56,000 | 484 |
| 2000-05-10 | 476 | 484 | 465 | 484 | 29,000 | 484 |
| 2000-05-09 | 480 | 481 | 474 | 475 | 23,000 | 475 |
| 2000-05-08 | 481 | 489 | 481 | 488 | 24,000 | 488 |
| 2000-05-02 | 461 | 475 | 461 | 475 | 34,000 | 475 |
| 2000-05-01 | 452 | 463 | 451 | 460 | 82,000 | 460 |
| 2000-04-28 | 461 | 470 | 447 | 465 | 69,000 | 465 |
| 2000-04-27 | 470 | 476 | 461 | 461 | 34,000 | 461 |
| 2000-04-26 | 477 | 480 | 470 | 471 | 75,000 | 471 |
| 2000-04-25 | 495 | 495 | 480 | 482 | 52,000 | 482 |
| 2000-04-24 | 500 | 500 | 490 | 490 | 48,000 | 490 |
| 2000-04-21 | 503 | 510 | 503 | 505 | 25,000 | 505 |
| 2000-04-20 | 482 | 505 | 482 | 500 | 60,000 | 500 |
| 2000-04-19 | 490 | 500 | 480 | 482 | 81,000 | 482 |
| 2000-04-18 | 488 | 488 | 471 | 480 | 93,000 | 480 |
| 2000-04-17 | 485 | 485 | 460 | 460 | 89,000 | 460 |
| 2000-04-14 | 515 | 520 | 510 | 520 | 66,000 | 520 |
| 2000-04-13 | 507 | 516 | 507 | 516 | 61,000 | 516 |
| 2000-04-12 | 511 | 513 | 501 | 512 | 56,000 | 512 |
| 2000-04-11 | 528 | 531 | 527 | 528 | 25,000 | 528 |
| 2000-04-10 | 510 | 528 | 510 | 528 | 47,000 | 528 |
| 2000-04-07 | 510 | 515 | 501 | 515 | 42,000 | 515 |
| 2000-04-06 | 520 | 520 | 510 | 510 | 58,000 | 510 |
| 2000-04-05 | 530 | 530 | 520 | 524 | 58,000 | 524 |
| 2000-04-04 | 535 | 535 | 525 | 534 | 54,000 | 534 |
| 2000-04-03 | 533 | 540 | 526 | 526 | 108,000 | 526 |
| 2000-03-31 | 545 | 545 | 525 | 533 | 55,000 | 533 |
| 2000-03-30 | 534 | 550 | 526 | 536 | 108,000 | 536 |
| 2000-03-29 | 533 | 533 | 517 | 529 | 67,000 | 529 |
| 2000-03-28 | 532 | 535 | 520 | 520 | 41,000 | 520 |
| 2000-03-27 | 525 | 535 | 515 | 524 | 57,000 | 524 |
| 2000-03-24 | 519 | 524 | 510 | 515 | 53,000 | 515 |
| 2000-03-23 | 520 | 523 | 515 | 516 | 95,000 | 516 |
| 2000-03-22 | 520 | 520 | 513 | 515 | 46,000 | 515 |
| 2000-03-21 | 533 | 533 | 510 | 513 | 75,000 | 513 |
| 2000-03-17 | 537 | 537 | 525 | 534 | 179,000 | 534 |
| 2000-03-16 | 510 | 520 | 500 | 520 | 47,000 | 520 |
| 2000-03-15 | 500 | 514 | 497 | 514 | 61,000 | 514 |
| 2000-03-14 | 506 | 516 | 500 | 500 | 111,000 | 500 |
| 2000-03-13 | 538 | 538 | 506 | 506 | 148,000 | 506 |
| 2000-03-10 | 519 | 530 | 518 | 518 | 133,000 | 518 |
| 2000-03-09 | 520 | 523 | 511 | 516 | 111,000 | 516 |
| 2000-03-08 | 526 | 529 | 505 | 520 | 204,000 | 520 |
| 2000-03-07 | 583 | 583 | 526 | 530 | 297,000 | 530 |
| 2000-03-06 | 580 | 595 | 569 | 579 | 892,000 | 579 |
| 2000-03-03 | 569 | 579 | 540 | 568 | 497,000 | 568 |
| 2000-03-02 | 579 | 586 | 552 | 559 | 503,000 | 559 |
| 2000-03-01 | 512 | 580 | 506 | 569 | 648,000 | 569 |
| 2000-02-29 | 533 | 534 | 500 | 512 | 169,000 | 512 |
| 2000-02-28 | 525 | 538 | 525 | 531 | 186,000 | 531 |
| 2000-02-25 | 510 | 532 | 509 | 525 | 217,000 | 525 |
| 2000-02-24 | 498 | 510 | 488 | 500 | 52,000 | 500 |
| 2000-02-23 | 505 | 505 | 495 | 500 | 23,000 | 500 |
| 2000-02-22 | 510 | 510 | 500 | 505 | 48,000 | 505 |
| 2000-02-21 | 495 | 510 | 490 | 510 | 50,000 | 510 |
| 2000-02-18 | 517 | 517 | 495 | 495 | 71,000 | 495 |
| 2000-02-17 | 509 | 518 | 500 | 517 | 179,000 | 517 |
| 2000-02-16 | 500 | 503 | 479 | 498 | 81,000 | 498 |
| 2000-02-15 | 527 | 540 | 510 | 510 | 157,000 | 510 |
| 2000-02-14 | 520 | 533 | 520 | 526 | 110,000 | 526 |
| 2000-02-10 | 559 | 559 | 530 | 530 | 329,000 | 530 |
| 2000-02-09 | 519 | 560 | 506 | 549 | 477,000 | 549 |
| 2000-02-08 | 510 | 523 | 508 | 510 | 129,000 | 510 |
| 2000-02-07 | 512 | 520 | 501 | 510 | 76,000 | 510 |
| 2000-02-04 | 532 | 535 | 510 | 515 | 197,000 | 515 |
| 2000-02-03 | 515 | 545 | 510 | 522 | 297,000 | 522 |
| 2000-02-02 | 480 | 520 | 480 | 510 | 216,000 | 510 |
| 2000-02-01 | 490 | 499 | 478 | 479 | 36,000 | 479 |
| 2000-01-31 | 478 | 483 | 468 | 480 | 68,000 | 480 |
| 2000-01-28 | 490 | 495 | 480 | 489 | 67,000 | 489 |
| 2000-01-27 | 505 | 505 | 495 | 496 | 64,000 | 496 |
| 2000-01-26 | 492 | 509 | 492 | 505 | 44,000 | 505 |
| 2000-01-25 | 510 | 511 | 490 | 501 | 72,000 | 501 |
| 2000-01-24 | 506 | 510 | 495 | 510 | 46,000 | 510 |
| 2000-01-21 | 502 | 505 | 485 | 498 | 156,000 | 498 |
| 2000-01-20 | 518 | 519 | 502 | 502 | 137,000 | 502 |
| 2000-01-19 | 550 | 565 | 520 | 521 | 562,000 | 521 |
| 2000-01-18 | 520 | 547 | 505 | 547 | 765,000 | 547 |
| 2000-01-17 | 494 | 520 | 489 | 510 | 333,000 | 510 |
| 2000-01-14 | 456 | 480 | 450 | 474 | 198,000 | 474 |
| 2000-01-13 | 430 | 455 | 430 | 441 | 102,000 | 441 |
| 2000-01-12 | 429 | 440 | 424 | 430 | 83,000 | 430 |
| 2000-01-11 | 435 | 448 | 422 | 434 | 91,000 | 434 |
| 2000-01-07 | 431 | 434 | 431 | 431 | 45,000 | 431 |
| 2000-01-06 | 421 | 425 | 416 | 421 | 23,000 | 421 |
| 2000-01-05 | 433 | 433 | 410 | 415 | 75,000 | 415 |
| 2000-01-04 | 441 | 441 | 430 | 433 | 32,000 | 433 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
