8098 稲畑産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 599 | 610 | 598 | 609 | 18,000 | 609 |
| 2001-12-27 | 590 | 591 | 584 | 589 | 14,000 | 589 |
| 2001-12-26 | 592 | 593 | 588 | 593 | 10,000 | 593 |
| 2001-12-25 | 592 | 597 | 590 | 590 | 30,000 | 590 |
| 2001-12-21 | 590 | 592 | 589 | 592 | 28,000 | 592 |
| 2001-12-20 | 587 | 595 | 587 | 593 | 32,000 | 593 |
| 2001-12-19 | 589 | 589 | 585 | 586 | 25,000 | 586 |
| 2001-12-18 | 589 | 597 | 580 | 589 | 25,000 | 589 |
| 2001-12-17 | 600 | 600 | 591 | 592 | 27,000 | 592 |
| 2001-12-14 | 620 | 620 | 610 | 610 | 182,000 | 610 |
| 2001-12-13 | 615 | 621 | 615 | 621 | 37,000 | 621 |
| 2001-12-12 | 600 | 616 | 600 | 614 | 58,000 | 614 |
| 2001-12-11 | 587 | 604 | 587 | 600 | 78,000 | 600 |
| 2001-12-10 | 593 | 593 | 582 | 585 | 77,000 | 585 |
| 2001-12-07 | 589 | 590 | 584 | 588 | 55,000 | 588 |
| 2001-12-06 | 581 | 590 | 571 | 590 | 29,000 | 590 |
| 2001-12-05 | 572 | 577 | 565 | 576 | 40,000 | 576 |
| 2001-12-04 | 571 | 575 | 569 | 571 | 43,000 | 571 |
| 2001-12-03 | 580 | 587 | 571 | 571 | 17,000 | 571 |
| 2001-11-30 | 570 | 572 | 570 | 570 | 10,000 | 570 |
| 2001-11-29 | 572 | 579 | 572 | 574 | 42,000 | 574 |
| 2001-11-28 | 578 | 578 | 567 | 571 | 17,000 | 571 |
| 2001-11-27 | 572 | 579 | 572 | 579 | 16,000 | 579 |
| 2001-11-26 | 573 | 576 | 570 | 572 | 24,000 | 572 |
| 2001-11-22 | 569 | 572 | 557 | 557 | 58,000 | 557 |
| 2001-11-21 | 565 | 570 | 565 | 569 | 21,000 | 569 |
| 2001-11-20 | 571 | 571 | 560 | 564 | 57,000 | 564 |
| 2001-11-19 | 570 | 571 | 567 | 569 | 32,000 | 569 |
| 2001-11-16 | 565 | 574 | 565 | 570 | 52,000 | 570 |
| 2001-11-15 | 567 | 575 | 565 | 575 | 71,000 | 575 |
| 2001-11-14 | 570 | 575 | 570 | 570 | 45,000 | 570 |
| 2001-11-13 | 560 | 577 | 560 | 571 | 102,000 | 571 |
| 2001-11-12 | 540 | 555 | 539 | 554 | 34,000 | 554 |
| 2001-11-09 | 535 | 545 | 532 | 540 | 64,000 | 540 |
| 2001-11-08 | 533 | 535 | 530 | 535 | 32,000 | 535 |
| 2001-11-07 | 549 | 549 | 531 | 532 | 58,000 | 532 |
| 2001-11-06 | 538 | 549 | 536 | 536 | 43,000 | 536 |
| 2001-11-05 | 556 | 557 | 541 | 544 | 58,000 | 544 |
| 2001-11-02 | 553 | 555 | 552 | 554 | 26,000 | 554 |
| 2001-11-01 | 551 | 555 | 550 | 550 | 55,000 | 550 |
| 2001-10-31 | 555 | 559 | 551 | 555 | 34,000 | 555 |
| 2001-10-30 | 578 | 582 | 555 | 555 | 69,000 | 555 |
| 2001-10-29 | 598 | 598 | 584 | 584 | 8,000 | 584 |
| 2001-10-26 | 603 | 603 | 595 | 599 | 37,000 | 599 |
| 2001-10-25 | 600 | 610 | 596 | 603 | 161,000 | 603 |
| 2001-10-24 | 577 | 598 | 577 | 596 | 76,000 | 596 |
| 2001-10-23 | 575 | 581 | 562 | 580 | 104,000 | 580 |
| 2001-10-22 | 565 | 574 | 564 | 574 | 17,000 | 574 |
| 2001-10-19 | 553 | 567 | 553 | 567 | 22,000 | 567 |
| 2001-10-18 | 559 | 563 | 557 | 557 | 87,000 | 557 |
| 2001-10-17 | 575 | 575 | 562 | 568 | 44,000 | 568 |
| 2001-10-16 | 575 | 575 | 563 | 575 | 35,000 | 575 |
| 2001-10-15 | 574 | 575 | 565 | 575 | 20,000 | 575 |
| 2001-10-12 | 577 | 579 | 570 | 575 | 65,000 | 575 |
| 2001-10-11 | 550 | 571 | 550 | 571 | 123,000 | 571 |
| 2001-10-10 | 549 | 573 | 545 | 551 | 150,000 | 551 |
| 2001-10-09 | 550 | 555 | 545 | 553 | 61,000 | 553 |
| 2001-10-05 | 574 | 575 | 568 | 574 | 89,000 | 574 |
| 2001-10-04 | 535 | 570 | 535 | 570 | 214,000 | 570 |
| 2001-10-03 | 530 | 530 | 522 | 528 | 234,000 | 528 |
| 2001-10-02 | 540 | 540 | 521 | 523 | 94,000 | 523 |
| 2001-10-01 | 530 | 539 | 528 | 535 | 64,000 | 535 |
| 2001-09-28 | 525 | 525 | 515 | 525 | 114,000 | 525 |
| 2001-09-27 | 540 | 541 | 520 | 525 | 132,000 | 525 |
| 2001-09-26 | 555 | 564 | 544 | 544 | 157,000 | 544 |
| 2001-09-25 | 585 | 594 | 575 | 575 | 31,000 | 575 |
| 2001-09-21 | 588 | 588 | 570 | 570 | 36,000 | 570 |
| 2001-09-20 | 585 | 590 | 576 | 590 | 84,000 | 590 |
| 2001-09-19 | 580 | 602 | 577 | 595 | 171,000 | 595 |
| 2001-09-18 | 571 | 600 | 571 | 577 | 160,000 | 577 |
| 2001-09-17 | 582 | 586 | 572 | 581 | 66,000 | 581 |
| 2001-09-14 | 600 | 609 | 592 | 609 | 43,000 | 609 |
| 2001-09-13 | 580 | 590 | 570 | 590 | 60,000 | 590 |
| 2001-09-12 | 600 | 600 | 580 | 580 | 57,000 | 580 |
| 2001-09-11 | 633 | 633 | 621 | 630 | 26,000 | 630 |
| 2001-09-10 | 635 | 635 | 625 | 634 | 44,000 | 634 |
| 2001-09-07 | 635 | 645 | 630 | 645 | 61,000 | 645 |
| 2001-09-06 | 630 | 648 | 629 | 648 | 52,000 | 648 |
| 2001-09-05 | 642 | 642 | 625 | 626 | 41,000 | 626 |
| 2001-09-04 | 638 | 642 | 635 | 642 | 162,000 | 642 |
| 2001-09-03 | 665 | 665 | 635 | 642 | 75,000 | 642 |
| 2001-08-31 | 658 | 669 | 656 | 665 | 58,000 | 665 |
| 2001-08-30 | 666 | 688 | 660 | 688 | 57,000 | 688 |
| 2001-08-29 | 710 | 714 | 680 | 686 | 77,000 | 686 |
| 2001-08-28 | 740 | 743 | 720 | 720 | 54,000 | 720 |
| 2001-08-27 | 740 | 741 | 739 | 740 | 29,000 | 740 |
| 2001-08-24 | 740 | 744 | 740 | 742 | 74,000 | 742 |
| 2001-08-23 | 741 | 749 | 740 | 740 | 28,000 | 740 |
| 2001-08-22 | 755 | 755 | 745 | 745 | 21,000 | 745 |
| 2001-08-21 | 761 | 771 | 755 | 755 | 88,000 | 755 |
| 2001-08-20 | 755 | 765 | 754 | 760 | 33,000 | 760 |
| 2001-08-17 | 754 | 754 | 753 | 753 | 7,000 | 753 |
| 2001-08-16 | 741 | 761 | 741 | 753 | 45,000 | 753 |
| 2001-08-15 | 745 | 760 | 745 | 760 | 38,000 | 760 |
| 2001-08-14 | 751 | 760 | 750 | 750 | 30,000 | 750 |
| 2001-08-13 | 770 | 770 | 750 | 767 | 29,000 | 767 |
| 2001-08-10 | 770 | 775 | 762 | 762 | 70,000 | 762 |
| 2001-08-09 | 775 | 781 | 775 | 778 | 20,000 | 778 |
| 2001-08-08 | 790 | 790 | 780 | 790 | 15,000 | 790 |
| 2001-08-07 | 777 | 790 | 777 | 790 | 65,000 | 790 |
| 2001-08-06 | 773 | 785 | 773 | 779 | 40,000 | 779 |
| 2001-08-03 | 774 | 778 | 770 | 773 | 52,000 | 773 |
| 2001-08-02 | 769 | 770 | 764 | 770 | 54,000 | 770 |
| 2001-08-01 | 750 | 770 | 750 | 767 | 79,000 | 767 |
| 2001-07-31 | 750 | 750 | 740 | 749 | 21,000 | 749 |
| 2001-07-30 | 750 | 754 | 735 | 754 | 32,000 | 754 |
| 2001-07-27 | 754 | 765 | 754 | 754 | 42,000 | 754 |
| 2001-07-26 | 765 | 765 | 750 | 758 | 32,000 | 758 |
| 2001-07-25 | 761 | 761 | 741 | 755 | 40,000 | 755 |
| 2001-07-24 | 749 | 761 | 749 | 761 | 57,000 | 761 |
| 2001-07-23 | 760 | 760 | 751 | 756 | 68,000 | 756 |
| 2001-07-19 | 761 | 770 | 760 | 760 | 35,000 | 760 |
| 2001-07-18 | 770 | 775 | 770 | 770 | 47,000 | 770 |
| 2001-07-17 | 765 | 775 | 765 | 775 | 55,000 | 775 |
| 2001-07-16 | 768 | 768 | 760 | 766 | 12,000 | 766 |
| 2001-07-13 | 777 | 777 | 769 | 769 | 71,000 | 769 |
| 2001-07-12 | 768 | 789 | 762 | 774 | 114,000 | 774 |
| 2001-07-11 | 790 | 790 | 773 | 773 | 77,000 | 773 |
| 2001-07-10 | 791 | 800 | 790 | 800 | 29,000 | 800 |
| 2001-07-09 | 796 | 796 | 783 | 791 | 39,000 | 791 |
| 2001-07-06 | 799 | 808 | 792 | 800 | 31,000 | 800 |
| 2001-07-05 | 800 | 818 | 800 | 815 | 71,000 | 815 |
| 2001-07-04 | 820 | 820 | 790 | 795 | 54,000 | 795 |
| 2001-07-03 | 815 | 828 | 815 | 824 | 76,000 | 824 |
| 2001-07-02 | 812 | 814 | 802 | 812 | 116,000 | 812 |
| 2001-06-29 | 800 | 805 | 780 | 802 | 105,000 | 802 |
| 2001-06-28 | 807 | 807 | 784 | 790 | 27,000 | 790 |
| 2001-06-27 | 807 | 808 | 800 | 808 | 31,000 | 808 |
| 2001-06-26 | 794 | 809 | 794 | 808 | 59,000 | 808 |
| 2001-06-25 | 794 | 799 | 794 | 794 | 16,000 | 794 |
| 2001-06-22 | 780 | 785 | 774 | 785 | 22,000 | 785 |
| 2001-06-21 | 755 | 780 | 755 | 770 | 62,000 | 770 |
| 2001-06-20 | 752 | 765 | 752 | 760 | 56,000 | 760 |
| 2001-06-19 | 765 | 772 | 751 | 752 | 50,000 | 752 |
| 2001-06-18 | 771 | 780 | 770 | 779 | 60,000 | 779 |
| 2001-06-15 | 789 | 789 | 773 | 780 | 55,000 | 780 |
| 2001-06-14 | 789 | 790 | 780 | 790 | 52,000 | 790 |
| 2001-06-13 | 779 | 790 | 777 | 789 | 46,000 | 789 |
| 2001-06-12 | 785 | 790 | 781 | 781 | 84,000 | 781 |
| 2001-06-11 | 808 | 808 | 780 | 785 | 89,000 | 785 |
| 2001-06-08 | 795 | 809 | 785 | 809 | 103,000 | 809 |
| 2001-06-07 | 782 | 799 | 771 | 799 | 42,000 | 799 |
| 2001-06-06 | 785 | 790 | 784 | 785 | 84,000 | 785 |
| 2001-06-05 | 800 | 800 | 780 | 784 | 29,000 | 784 |
| 2001-06-04 | 807 | 807 | 787 | 790 | 51,000 | 790 |
| 2001-06-01 | 776 | 790 | 770 | 790 | 104,000 | 790 |
| 2001-05-31 | 780 | 783 | 772 | 775 | 87,000 | 775 |
| 2001-05-30 | 790 | 793 | 785 | 785 | 64,000 | 785 |
| 2001-05-29 | 800 | 804 | 793 | 793 | 30,000 | 793 |
| 2001-05-28 | 804 | 804 | 796 | 800 | 38,000 | 800 |
| 2001-05-25 | 819 | 819 | 806 | 810 | 64,000 | 810 |
| 2001-05-24 | 790 | 812 | 790 | 810 | 147,000 | 810 |
| 2001-05-23 | 790 | 796 | 788 | 790 | 37,000 | 790 |
| 2001-05-22 | 790 | 795 | 790 | 790 | 86,000 | 790 |
| 2001-05-21 | 785 | 793 | 785 | 788 | 84,000 | 788 |
| 2001-05-18 | 780 | 804 | 780 | 795 | 374,000 | 795 |
| 2001-05-17 | 850 | 870 | 760 | 770 | 882,000 | 770 |
| 2001-05-16 | 816 | 830 | 816 | 830 | 73,000 | 830 |
| 2001-05-15 | 810 | 825 | 806 | 816 | 37,000 | 816 |
| 2001-05-14 | 825 | 825 | 810 | 813 | 72,000 | 813 |
| 2001-05-11 | 833 | 840 | 825 | 825 | 93,000 | 825 |
| 2001-05-10 | 818 | 830 | 818 | 829 | 55,000 | 829 |
| 2001-05-09 | 852 | 852 | 827 | 838 | 114,000 | 838 |
| 2001-05-08 | 857 | 860 | 848 | 857 | 218,000 | 857 |
| 2001-05-07 | 850 | 850 | 838 | 847 | 99,000 | 847 |
| 2001-05-02 | 830 | 855 | 830 | 850 | 474,000 | 850 |
| 2001-05-01 | 810 | 830 | 810 | 825 | 126,000 | 825 |
| 2001-04-27 | 825 | 830 | 799 | 800 | 170,000 | 800 |
| 2001-04-26 | 839 | 840 | 822 | 825 | 79,000 | 825 |
| 2001-04-25 | 815 | 849 | 814 | 845 | 229,000 | 845 |
| 2001-04-24 | 818 | 825 | 808 | 824 | 64,000 | 824 |
| 2001-04-23 | 825 | 833 | 821 | 825 | 192,000 | 825 |
| 2001-04-20 | 800 | 835 | 800 | 824 | 439,000 | 824 |
| 2001-04-19 | 821 | 825 | 793 | 797 | 292,000 | 797 |
| 2001-04-18 | 780 | 825 | 774 | 821 | 840,000 | 821 |
| 2001-04-17 | 742 | 765 | 740 | 765 | 125,000 | 765 |
| 2001-04-16 | 749 | 755 | 740 | 743 | 58,000 | 743 |
| 2001-04-13 | 730 | 749 | 726 | 749 | 81,000 | 749 |
| 2001-04-12 | 738 | 738 | 720 | 735 | 77,000 | 735 |
| 2001-04-11 | 720 | 735 | 716 | 735 | 99,000 | 735 |
| 2001-04-10 | 720 | 730 | 715 | 725 | 58,000 | 725 |
| 2001-04-09 | 743 | 749 | 724 | 730 | 89,000 | 730 |
| 2001-04-06 | 780 | 780 | 738 | 749 | 234,000 | 749 |
| 2001-04-05 | 725 | 765 | 725 | 750 | 706,000 | 750 |
| 2001-04-04 | 652 | 681 | 650 | 675 | 160,000 | 675 |
| 2001-04-03 | 650 | 671 | 650 | 666 | 48,000 | 666 |
| 2001-04-02 | 670 | 670 | 641 | 641 | 85,000 | 641 |
| 2001-03-30 | 671 | 689 | 670 | 670 | 79,000 | 670 |
| 2001-03-29 | 670 | 681 | 658 | 671 | 207,000 | 671 |
| 2001-03-28 | 685 | 685 | 677 | 677 | 49,000 | 677 |
| 2001-03-27 | 675 | 695 | 670 | 680 | 294,000 | 680 |
| 2001-03-26 | 652 | 670 | 647 | 670 | 140,000 | 670 |
| 2001-03-23 | 629 | 649 | 629 | 647 | 38,000 | 647 |
| 2001-03-22 | 650 | 660 | 649 | 649 | 202,000 | 649 |
| 2001-03-21 | 620 | 650 | 620 | 650 | 65,000 | 650 |
| 2001-03-19 | 620 | 637 | 620 | 622 | 50,000 | 622 |
| 2001-03-16 | 620 | 630 | 620 | 620 | 36,000 | 620 |
| 2001-03-15 | 612 | 620 | 608 | 620 | 85,000 | 620 |
| 2001-03-14 | 620 | 626 | 620 | 625 | 74,000 | 625 |
| 2001-03-13 | 606 | 624 | 602 | 624 | 84,000 | 624 |
| 2001-03-12 | 644 | 649 | 635 | 646 | 65,000 | 646 |
| 2001-03-09 | 640 | 650 | 635 | 648 | 146,000 | 648 |
| 2001-03-08 | 631 | 650 | 631 | 636 | 31,000 | 636 |
| 2001-03-07 | 654 | 660 | 636 | 650 | 122,000 | 650 |
| 2001-03-06 | 620 | 654 | 620 | 654 | 67,000 | 654 |
| 2001-03-05 | 620 | 625 | 615 | 618 | 49,000 | 618 |
| 2001-03-02 | 627 | 627 | 624 | 626 | 99,000 | 626 |
| 2001-03-01 | 626 | 632 | 625 | 625 | 105,000 | 625 |
| 2001-02-28 | 647 | 647 | 624 | 624 | 180,000 | 624 |
| 2001-02-27 | 650 | 651 | 646 | 649 | 115,000 | 649 |
| 2001-02-26 | 660 | 660 | 647 | 647 | 69,000 | 647 |
| 2001-02-23 | 650 | 655 | 643 | 655 | 57,000 | 655 |
| 2001-02-22 | 649 | 662 | 644 | 649 | 127,000 | 649 |
| 2001-02-21 | 635 | 677 | 628 | 669 | 489,000 | 669 |
| 2001-02-20 | 630 | 630 | 628 | 630 | 68,000 | 630 |
| 2001-02-19 | 609 | 630 | 608 | 630 | 74,000 | 630 |
| 2001-02-16 | 617 | 617 | 610 | 610 | 32,000 | 610 |
| 2001-02-15 | 619 | 619 | 608 | 611 | 20,000 | 611 |
| 2001-02-14 | 602 | 620 | 602 | 618 | 64,000 | 618 |
| 2001-02-13 | 617 | 617 | 608 | 610 | 54,000 | 610 |
| 2001-02-09 | 614 | 623 | 614 | 617 | 69,000 | 617 |
| 2001-02-08 | 643 | 643 | 613 | 624 | 294,000 | 624 |
| 2001-02-07 | 587 | 630 | 587 | 623 | 644,000 | 623 |
| 2001-02-06 | 575 | 575 | 567 | 567 | 82,000 | 567 |
| 2001-02-05 | 575 | 575 | 570 | 570 | 34,000 | 570 |
| 2001-02-02 | 591 | 591 | 570 | 574 | 81,000 | 574 |
| 2001-02-01 | 581 | 590 | 581 | 590 | 27,000 | 590 |
| 2001-01-31 | 583 | 587 | 580 | 587 | 26,000 | 587 |
| 2001-01-30 | 589 | 589 | 580 | 581 | 23,000 | 581 |
| 2001-01-29 | 585 | 590 | 584 | 584 | 35,000 | 584 |
| 2001-01-26 | 593 | 595 | 572 | 575 | 94,000 | 575 |
| 2001-01-25 | 611 | 611 | 599 | 599 | 86,000 | 599 |
| 2001-01-24 | 592 | 594 | 588 | 591 | 60,000 | 591 |
| 2001-01-23 | 599 | 599 | 585 | 591 | 49,000 | 591 |
| 2001-01-22 | 600 | 605 | 592 | 593 | 34,000 | 593 |
| 2001-01-19 | 598 | 625 | 598 | 607 | 126,000 | 607 |
| 2001-01-18 | 559 | 598 | 559 | 598 | 125,000 | 598 |
| 2001-01-17 | 568 | 570 | 551 | 551 | 28,000 | 551 |
| 2001-01-16 | 568 | 572 | 564 | 567 | 37,000 | 567 |
| 2001-01-15 | 574 | 574 | 562 | 562 | 22,000 | 562 |
| 2001-01-12 | 544 | 564 | 544 | 564 | 72,000 | 564 |
| 2001-01-11 | 539 | 554 | 520 | 554 | 168,000 | 554 |
| 2001-01-10 | 540 | 548 | 530 | 545 | 98,000 | 545 |
| 2001-01-09 | 556 | 556 | 521 | 530 | 74,000 | 530 |
| 2001-01-05 | 567 | 567 | 555 | 561 | 72,000 | 561 |
| 2001-01-04 | 582 | 583 | 575 | 578 | 78,000 | 578 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
