8098 稲畑産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 474 | 475 | 469 | 469 | 12,000 | 469 |
| 2002-12-27 | 462 | 479 | 462 | 474 | 36,000 | 474 |
| 2002-12-26 | 449 | 460 | 449 | 460 | 23,000 | 460 |
| 2002-12-25 | 441 | 448 | 441 | 448 | 14,000 | 448 |
| 2002-12-24 | 439 | 441 | 436 | 441 | 27,000 | 441 |
| 2002-12-20 | 436 | 444 | 436 | 444 | 81,000 | 444 |
| 2002-12-19 | 430 | 436 | 425 | 435 | 51,000 | 435 |
| 2002-12-18 | 435 | 436 | 435 | 436 | 17,000 | 436 |
| 2002-12-17 | 435 | 436 | 435 | 436 | 37,000 | 436 |
| 2002-12-16 | 436 | 437 | 435 | 437 | 24,000 | 437 |
| 2002-12-13 | 443 | 443 | 433 | 441 | 165,000 | 441 |
| 2002-12-12 | 437 | 437 | 426 | 428 | 63,000 | 428 |
| 2002-12-11 | 436 | 437 | 428 | 428 | 36,000 | 428 |
| 2002-12-10 | 437 | 440 | 431 | 436 | 13,000 | 436 |
| 2002-12-09 | 435 | 436 | 429 | 436 | 28,000 | 436 |
| 2002-12-06 | 439 | 439 | 433 | 436 | 58,000 | 436 |
| 2002-12-05 | 442 | 442 | 431 | 436 | 41,000 | 436 |
| 2002-12-04 | 428 | 447 | 428 | 442 | 67,000 | 442 |
| 2002-12-03 | 441 | 441 | 431 | 434 | 50,000 | 434 |
| 2002-12-02 | 431 | 431 | 425 | 431 | 28,000 | 431 |
| 2002-11-29 | 441 | 445 | 425 | 425 | 83,000 | 425 |
| 2002-11-28 | 434 | 449 | 433 | 446 | 71,000 | 446 |
| 2002-11-27 | 428 | 435 | 425 | 429 | 86,000 | 429 |
| 2002-11-26 | 451 | 452 | 429 | 429 | 43,000 | 429 |
| 2002-11-25 | 443 | 450 | 443 | 450 | 58,000 | 450 |
| 2002-11-22 | 446 | 446 | 431 | 443 | 46,000 | 443 |
| 2002-11-21 | 420 | 446 | 420 | 446 | 35,000 | 446 |
| 2002-11-20 | 410 | 435 | 410 | 425 | 43,000 | 425 |
| 2002-11-19 | 420 | 426 | 405 | 405 | 126,000 | 405 |
| 2002-11-18 | 444 | 446 | 439 | 446 | 107,000 | 446 |
| 2002-11-15 | 445 | 445 | 432 | 439 | 33,000 | 439 |
| 2002-11-14 | 450 | 450 | 435 | 440 | 60,000 | 440 |
| 2002-11-13 | 480 | 480 | 479 | 480 | 4,000 | 480 |
| 2002-11-12 | 475 | 487 | 472 | 481 | 21,000 | 481 |
| 2002-11-11 | 494 | 495 | 484 | 484 | 119,000 | 484 |
| 2002-11-08 | 495 | 496 | 492 | 494 | 50,000 | 494 |
| 2002-11-07 | 494 | 495 | 493 | 495 | 53,000 | 495 |
| 2002-11-06 | 495 | 495 | 494 | 494 | 45,000 | 494 |
| 2002-11-05 | 495 | 495 | 490 | 495 | 31,000 | 495 |
| 2002-11-01 | 485 | 494 | 485 | 494 | 11,000 | 494 |
| 2002-10-31 | 495 | 495 | 490 | 495 | 48,000 | 495 |
| 2002-10-30 | 492 | 494 | 490 | 494 | 13,000 | 494 |
| 2002-10-29 | 494 | 494 | 486 | 487 | 14,000 | 487 |
| 2002-10-28 | 495 | 495 | 494 | 495 | 80,000 | 495 |
| 2002-10-25 | 489 | 495 | 488 | 494 | 41,000 | 494 |
| 2002-10-24 | 485 | 485 | 484 | 484 | 13,000 | 484 |
| 2002-10-23 | 485 | 489 | 483 | 485 | 40,000 | 485 |
| 2002-10-22 | 490 | 490 | 484 | 485 | 22,000 | 485 |
| 2002-10-21 | 482 | 492 | 482 | 491 | 52,000 | 491 |
| 2002-10-18 | 502 | 502 | 489 | 490 | 39,000 | 490 |
| 2002-10-17 | 499 | 504 | 499 | 502 | 31,000 | 502 |
| 2002-10-16 | 500 | 500 | 489 | 498 | 27,000 | 498 |
| 2002-10-15 | 497 | 497 | 488 | 494 | 31,000 | 494 |
| 2002-10-11 | 483 | 489 | 483 | 487 | 32,000 | 487 |
| 2002-10-10 | 485 | 485 | 478 | 485 | 107,000 | 485 |
| 2002-10-09 | 486 | 488 | 483 | 485 | 12,000 | 485 |
| 2002-10-08 | 488 | 499 | 482 | 485 | 110,000 | 485 |
| 2002-10-07 | 489 | 490 | 480 | 485 | 132,000 | 485 |
| 2002-10-04 | 489 | 494 | 487 | 494 | 42,000 | 494 |
| 2002-10-03 | 489 | 495 | 487 | 490 | 45,000 | 490 |
| 2002-10-02 | 494 | 494 | 488 | 489 | 22,000 | 489 |
| 2002-10-01 | 486 | 489 | 485 | 487 | 64,000 | 487 |
| 2002-09-30 | 503 | 507 | 487 | 487 | 40,000 | 487 |
| 2002-09-27 | 500 | 515 | 499 | 511 | 49,000 | 511 |
| 2002-09-26 | 486 | 493 | 486 | 487 | 48,000 | 487 |
| 2002-09-25 | 484 | 486 | 481 | 486 | 19,000 | 486 |
| 2002-09-24 | 488 | 488 | 470 | 484 | 41,000 | 484 |
| 2002-09-20 | 484 | 485 | 472 | 480 | 33,000 | 480 |
| 2002-09-19 | 485 | 488 | 472 | 484 | 58,000 | 484 |
| 2002-09-18 | 470 | 470 | 462 | 470 | 103,000 | 470 |
| 2002-09-17 | 466 | 468 | 455 | 466 | 43,000 | 466 |
| 2002-09-13 | 469 | 469 | 456 | 456 | 66,000 | 456 |
| 2002-09-12 | 460 | 461 | 458 | 460 | 19,000 | 460 |
| 2002-09-11 | 468 | 468 | 454 | 457 | 20,000 | 457 |
| 2002-09-10 | 450 | 464 | 450 | 461 | 34,000 | 461 |
| 2002-09-09 | 443 | 447 | 443 | 445 | 16,000 | 445 |
| 2002-09-06 | 441 | 443 | 440 | 443 | 14,000 | 443 |
| 2002-09-05 | 438 | 448 | 434 | 448 | 35,000 | 448 |
| 2002-09-04 | 457 | 457 | 440 | 444 | 25,000 | 444 |
| 2002-09-03 | 469 | 469 | 454 | 459 | 24,000 | 459 |
| 2002-09-02 | 470 | 470 | 460 | 464 | 24,000 | 464 |
| 2002-08-30 | 476 | 476 | 469 | 470 | 26,000 | 470 |
| 2002-08-29 | 479 | 484 | 471 | 471 | 30,000 | 471 |
| 2002-08-28 | 494 | 494 | 478 | 484 | 40,000 | 484 |
| 2002-08-27 | 489 | 492 | 485 | 489 | 35,000 | 489 |
| 2002-08-26 | 479 | 485 | 479 | 485 | 32,000 | 485 |
| 2002-08-23 | 481 | 481 | 477 | 478 | 21,000 | 478 |
| 2002-08-22 | 475 | 475 | 468 | 471 | 40,000 | 471 |
| 2002-08-21 | 478 | 478 | 470 | 470 | 39,000 | 470 |
| 2002-08-20 | 483 | 483 | 473 | 478 | 50,000 | 478 |
| 2002-08-19 | 487 | 489 | 470 | 482 | 65,000 | 482 |
| 2002-08-16 | 484 | 489 | 484 | 489 | 29,000 | 489 |
| 2002-08-15 | 480 | 483 | 480 | 483 | 13,000 | 483 |
| 2002-08-14 | 482 | 484 | 474 | 479 | 24,000 | 479 |
| 2002-08-13 | 489 | 490 | 480 | 482 | 42,000 | 482 |
| 2002-08-12 | 510 | 510 | 491 | 491 | 45,000 | 491 |
| 2002-08-09 | 514 | 514 | 505 | 505 | 28,000 | 505 |
| 2002-08-08 | 494 | 502 | 493 | 499 | 20,000 | 499 |
| 2002-08-07 | 492 | 493 | 490 | 490 | 4,000 | 490 |
| 2002-08-06 | 490 | 490 | 487 | 487 | 3,000 | 487 |
| 2002-08-05 | 511 | 511 | 500 | 500 | 7,000 | 500 |
| 2002-08-02 | 495 | 520 | 486 | 505 | 43,000 | 505 |
| 2002-08-01 | 507 | 507 | 498 | 503 | 11,000 | 503 |
| 2002-07-31 | 509 | 513 | 507 | 507 | 35,000 | 507 |
| 2002-07-30 | 519 | 520 | 508 | 508 | 58,000 | 508 |
| 2002-07-29 | 507 | 510 | 503 | 510 | 79,000 | 510 |
| 2002-07-26 | 502 | 504 | 485 | 504 | 57,000 | 504 |
| 2002-07-25 | 503 | 504 | 498 | 500 | 52,000 | 500 |
| 2002-07-24 | 504 | 504 | 497 | 497 | 29,000 | 497 |
| 2002-07-23 | 497 | 504 | 497 | 504 | 23,000 | 504 |
| 2002-07-22 | 501 | 520 | 501 | 503 | 28,000 | 503 |
| 2002-07-19 | 517 | 520 | 511 | 511 | 74,000 | 511 |
| 2002-07-18 | 525 | 525 | 515 | 516 | 65,000 | 516 |
| 2002-07-17 | 520 | 524 | 515 | 524 | 117,000 | 524 |
| 2002-07-16 | 520 | 530 | 518 | 525 | 160,000 | 525 |
| 2002-07-15 | 549 | 549 | 535 | 535 | 29,000 | 535 |
| 2002-07-12 | 557 | 562 | 551 | 551 | 24,000 | 551 |
| 2002-07-11 | 565 | 566 | 557 | 557 | 13,000 | 557 |
| 2002-07-10 | 567 | 575 | 565 | 575 | 26,000 | 575 |
| 2002-07-09 | 558 | 574 | 558 | 574 | 16,000 | 574 |
| 2002-07-08 | 575 | 575 | 562 | 568 | 16,000 | 568 |
| 2002-07-05 | 548 | 575 | 548 | 568 | 35,000 | 568 |
| 2002-07-04 | 571 | 581 | 560 | 568 | 52,000 | 568 |
| 2002-07-03 | 560 | 577 | 556 | 575 | 53,000 | 575 |
| 2002-07-02 | 564 | 566 | 560 | 560 | 38,000 | 560 |
| 2002-07-01 | 564 | 566 | 564 | 566 | 9,000 | 566 |
| 2002-06-28 | 555 | 560 | 552 | 555 | 36,000 | 555 |
| 2002-06-27 | 559 | 562 | 551 | 558 | 25,000 | 558 |
| 2002-06-26 | 551 | 552 | 550 | 551 | 24,000 | 551 |
| 2002-06-25 | 555 | 560 | 555 | 556 | 18,000 | 556 |
| 2002-06-24 | 550 | 560 | 548 | 555 | 27,000 | 555 |
| 2002-06-21 | 541 | 551 | 540 | 550 | 24,000 | 550 |
| 2002-06-20 | 555 | 555 | 539 | 541 | 38,000 | 541 |
| 2002-06-19 | 548 | 551 | 543 | 546 | 51,000 | 546 |
| 2002-06-18 | 549 | 560 | 540 | 553 | 56,000 | 553 |
| 2002-06-17 | 572 | 572 | 552 | 559 | 64,000 | 559 |
| 2002-06-14 | 565 | 575 | 565 | 572 | 172,000 | 572 |
| 2002-06-13 | 580 | 584 | 572 | 574 | 34,000 | 574 |
| 2002-06-12 | 587 | 590 | 577 | 590 | 93,000 | 590 |
| 2002-06-11 | 592 | 592 | 581 | 587 | 70,000 | 587 |
| 2002-06-10 | 595 | 601 | 594 | 594 | 101,000 | 594 |
| 2002-06-07 | 599 | 604 | 592 | 604 | 71,000 | 604 |
| 2002-06-06 | 615 | 615 | 592 | 601 | 149,000 | 601 |
| 2002-06-05 | 616 | 620 | 616 | 617 | 40,000 | 617 |
| 2002-06-04 | 630 | 638 | 621 | 623 | 244,000 | 623 |
| 2002-06-03 | 591 | 635 | 591 | 634 | 421,000 | 634 |
| 2002-05-31 | 575 | 598 | 575 | 595 | 264,000 | 595 |
| 2002-05-30 | 568 | 568 | 563 | 563 | 14,000 | 563 |
| 2002-05-29 | 575 | 575 | 568 | 570 | 29,000 | 570 |
| 2002-05-28 | 577 | 578 | 570 | 578 | 45,000 | 578 |
| 2002-05-27 | 571 | 577 | 570 | 577 | 43,000 | 577 |
| 2002-05-24 | 570 | 570 | 560 | 569 | 44,000 | 569 |
| 2002-05-23 | 556 | 569 | 555 | 560 | 28,000 | 560 |
| 2002-05-22 | 547 | 567 | 547 | 551 | 60,000 | 551 |
| 2002-05-21 | 552 | 555 | 546 | 547 | 41,000 | 547 |
| 2002-05-20 | 551 | 562 | 551 | 553 | 29,000 | 553 |
| 2002-05-17 | 550 | 552 | 546 | 546 | 150,000 | 546 |
| 2002-05-16 | 544 | 572 | 544 | 557 | 104,000 | 557 |
| 2002-05-15 | 548 | 550 | 541 | 542 | 40,000 | 542 |
| 2002-05-14 | 546 | 548 | 541 | 546 | 11,000 | 546 |
| 2002-05-13 | 555 | 557 | 546 | 546 | 27,000 | 546 |
| 2002-05-10 | 569 | 569 | 558 | 565 | 33,000 | 565 |
| 2002-05-09 | 571 | 575 | 563 | 568 | 29,000 | 568 |
| 2002-05-08 | 570 | 572 | 569 | 571 | 19,000 | 571 |
| 2002-05-07 | 572 | 572 | 565 | 571 | 15,000 | 571 |
| 2002-05-02 | 584 | 584 | 573 | 573 | 13,000 | 573 |
| 2002-05-01 | 579 | 579 | 571 | 574 | 25,000 | 574 |
| 2002-04-30 | 588 | 588 | 571 | 575 | 44,000 | 575 |
| 2002-04-26 | 589 | 589 | 576 | 588 | 40,000 | 588 |
| 2002-04-25 | 586 | 595 | 585 | 589 | 82,000 | 589 |
| 2002-04-24 | 571 | 584 | 571 | 584 | 53,000 | 584 |
| 2002-04-23 | 566 | 570 | 563 | 568 | 35,000 | 568 |
| 2002-04-22 | 573 | 575 | 566 | 571 | 26,000 | 571 |
| 2002-04-19 | 565 | 572 | 561 | 569 | 28,000 | 569 |
| 2002-04-18 | 570 | 570 | 559 | 564 | 56,000 | 564 |
| 2002-04-17 | 558 | 575 | 556 | 575 | 64,000 | 575 |
| 2002-04-16 | 566 | 566 | 555 | 560 | 43,000 | 560 |
| 2002-04-15 | 570 | 571 | 562 | 569 | 82,000 | 569 |
| 2002-04-12 | 542 | 570 | 542 | 570 | 167,000 | 570 |
| 2002-04-11 | 553 | 556 | 542 | 542 | 60,000 | 542 |
| 2002-04-10 | 550 | 555 | 545 | 555 | 70,000 | 555 |
| 2002-04-09 | 543 | 550 | 541 | 550 | 38,000 | 550 |
| 2002-04-08 | 543 | 546 | 541 | 541 | 45,000 | 541 |
| 2002-04-05 | 535 | 542 | 535 | 542 | 37,000 | 542 |
| 2002-04-04 | 533 | 539 | 531 | 531 | 32,000 | 531 |
| 2002-04-03 | 534 | 537 | 525 | 530 | 31,000 | 530 |
| 2002-04-02 | 540 | 540 | 530 | 537 | 30,000 | 537 |
| 2002-04-01 | 543 | 543 | 540 | 542 | 18,000 | 542 |
| 2002-03-29 | 546 | 554 | 542 | 543 | 29,000 | 543 |
| 2002-03-28 | 551 | 552 | 543 | 543 | 24,000 | 543 |
| 2002-03-27 | 550 | 550 | 545 | 550 | 14,000 | 550 |
| 2002-03-26 | 541 | 552 | 541 | 550 | 18,000 | 550 |
| 2002-03-25 | 540 | 545 | 539 | 540 | 34,000 | 540 |
| 2002-03-22 | 540 | 543 | 536 | 538 | 58,000 | 538 |
| 2002-03-20 | 545 | 545 | 540 | 540 | 84,000 | 540 |
| 2002-03-19 | 548 | 550 | 542 | 542 | 47,000 | 542 |
| 2002-03-18 | 551 | 555 | 545 | 545 | 47,000 | 545 |
| 2002-03-15 | 547 | 547 | 537 | 541 | 38,000 | 541 |
| 2002-03-14 | 540 | 540 | 530 | 531 | 51,000 | 531 |
| 2002-03-13 | 562 | 565 | 540 | 540 | 54,000 | 540 |
| 2002-03-12 | 577 | 585 | 575 | 575 | 26,000 | 575 |
| 2002-03-11 | 578 | 580 | 569 | 575 | 40,000 | 575 |
| 2002-03-08 | 565 | 575 | 559 | 559 | 141,000 | 559 |
| 2002-03-07 | 585 | 585 | 571 | 571 | 27,000 | 571 |
| 2002-03-06 | 588 | 588 | 572 | 572 | 26,000 | 572 |
| 2002-03-05 | 590 | 591 | 578 | 588 | 72,000 | 588 |
| 2002-03-04 | 560 | 580 | 559 | 580 | 122,000 | 580 |
| 2002-03-01 | 567 | 567 | 558 | 560 | 26,000 | 560 |
| 2002-02-28 | 560 | 560 | 555 | 557 | 52,000 | 557 |
| 2002-02-27 | 560 | 560 | 555 | 560 | 32,000 | 560 |
| 2002-02-26 | 558 | 560 | 550 | 557 | 25,000 | 557 |
| 2002-02-25 | 558 | 561 | 558 | 558 | 24,000 | 558 |
| 2002-02-22 | 560 | 560 | 558 | 558 | 26,000 | 558 |
| 2002-02-21 | 559 | 560 | 550 | 559 | 60,000 | 559 |
| 2002-02-20 | 567 | 567 | 555 | 558 | 38,000 | 558 |
| 2002-02-19 | 558 | 560 | 555 | 557 | 25,000 | 557 |
| 2002-02-18 | 559 | 567 | 558 | 558 | 7,000 | 558 |
| 2002-02-15 | 568 | 568 | 558 | 567 | 20,000 | 567 |
| 2002-02-14 | 563 | 575 | 556 | 569 | 57,000 | 569 |
| 2002-02-13 | 541 | 562 | 541 | 560 | 74,000 | 560 |
| 2002-02-12 | 525 | 541 | 524 | 541 | 39,000 | 541 |
| 2002-02-08 | 530 | 533 | 520 | 526 | 44,000 | 526 |
| 2002-02-07 | 526 | 541 | 526 | 539 | 16,000 | 539 |
| 2002-02-06 | 515 | 541 | 515 | 541 | 28,000 | 541 |
| 2002-02-05 | 510 | 527 | 509 | 525 | 27,000 | 525 |
| 2002-02-04 | 535 | 535 | 511 | 511 | 18,000 | 511 |
| 2002-02-01 | 531 | 536 | 515 | 528 | 88,000 | 528 |
| 2002-01-31 | 560 | 560 | 525 | 525 | 34,000 | 525 |
| 2002-01-30 | 551 | 560 | 535 | 559 | 52,000 | 559 |
| 2002-01-29 | 557 | 560 | 546 | 559 | 63,000 | 559 |
| 2002-01-28 | 554 | 558 | 550 | 558 | 28,000 | 558 |
| 2002-01-25 | 555 | 558 | 555 | 555 | 27,000 | 555 |
| 2002-01-24 | 547 | 555 | 546 | 555 | 92,000 | 555 |
| 2002-01-23 | 550 | 560 | 541 | 557 | 46,000 | 557 |
| 2002-01-22 | 570 | 570 | 544 | 550 | 62,000 | 550 |
| 2002-01-21 | 560 | 571 | 558 | 570 | 39,000 | 570 |
| 2002-01-18 | 560 | 560 | 551 | 560 | 20,000 | 560 |
| 2002-01-17 | 580 | 580 | 559 | 559 | 20,000 | 559 |
| 2002-01-16 | 564 | 571 | 564 | 571 | 17,000 | 571 |
| 2002-01-15 | 560 | 574 | 560 | 563 | 27,000 | 563 |
| 2002-01-11 | 593 | 593 | 557 | 564 | 44,000 | 564 |
| 2002-01-10 | 571 | 576 | 571 | 576 | 15,000 | 576 |
| 2002-01-09 | 578 | 580 | 577 | 577 | 34,000 | 577 |
| 2002-01-08 | 595 | 597 | 577 | 577 | 34,000 | 577 |
| 2002-01-07 | 597 | 599 | 596 | 598 | 8,000 | 598 |
| 2002-01-04 | 599 | 600 | 596 | 597 | 13,000 | 597 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
