8098 稲畑産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 594 | 610 | 590 | 605 | 53,000 | 605 |
| 2003-12-29 | 578 | 586 | 578 | 584 | 49,000 | 584 |
| 2003-12-26 | 579 | 580 | 576 | 578 | 20,000 | 578 |
| 2003-12-25 | 585 | 585 | 580 | 580 | 21,000 | 580 |
| 2003-12-24 | 581 | 585 | 580 | 585 | 32,000 | 585 |
| 2003-12-22 | 583 | 583 | 575 | 581 | 39,000 | 581 |
| 2003-12-19 | 594 | 594 | 570 | 585 | 26,000 | 585 |
| 2003-12-18 | 591 | 600 | 586 | 594 | 32,000 | 594 |
| 2003-12-17 | 595 | 599 | 590 | 591 | 34,000 | 591 |
| 2003-12-16 | 596 | 597 | 595 | 595 | 24,000 | 595 |
| 2003-12-15 | 588 | 598 | 588 | 596 | 34,000 | 596 |
| 2003-12-12 | 585 | 588 | 581 | 588 | 72,000 | 588 |
| 2003-12-11 | 589 | 590 | 565 | 580 | 21,000 | 580 |
| 2003-12-10 | 591 | 593 | 584 | 586 | 25,000 | 586 |
| 2003-12-09 | 585 | 592 | 584 | 592 | 33,000 | 592 |
| 2003-12-08 | 589 | 589 | 575 | 584 | 38,000 | 584 |
| 2003-12-05 | 585 | 590 | 584 | 586 | 30,000 | 586 |
| 2003-12-04 | 584 | 584 | 581 | 584 | 20,000 | 584 |
| 2003-12-03 | 581 | 581 | 576 | 579 | 26,000 | 579 |
| 2003-12-02 | 582 | 588 | 581 | 583 | 42,000 | 583 |
| 2003-12-01 | 576 | 581 | 565 | 581 | 41,000 | 581 |
| 2003-11-28 | 590 | 592 | 573 | 575 | 35,000 | 575 |
| 2003-11-27 | 585 | 595 | 585 | 589 | 53,000 | 589 |
| 2003-11-26 | 589 | 589 | 585 | 585 | 16,000 | 585 |
| 2003-11-25 | 570 | 579 | 569 | 579 | 19,000 | 579 |
| 2003-11-21 | 566 | 570 | 564 | 564 | 39,000 | 564 |
| 2003-11-20 | 546 | 580 | 541 | 574 | 125,000 | 574 |
| 2003-11-19 | 555 | 569 | 540 | 566 | 34,000 | 566 |
| 2003-11-18 | 530 | 555 | 530 | 555 | 41,000 | 555 |
| 2003-11-17 | 610 | 610 | 570 | 580 | 37,000 | 580 |
| 2003-11-14 | 618 | 619 | 600 | 618 | 35,000 | 618 |
| 2003-11-13 | 625 | 625 | 610 | 618 | 20,000 | 618 |
| 2003-11-12 | 619 | 624 | 606 | 609 | 35,000 | 609 |
| 2003-11-11 | 637 | 646 | 605 | 624 | 31,000 | 624 |
| 2003-11-10 | 653 | 654 | 645 | 647 | 13,000 | 647 |
| 2003-11-07 | 650 | 655 | 650 | 651 | 32,000 | 651 |
| 2003-11-06 | 662 | 662 | 651 | 651 | 63,000 | 651 |
| 2003-11-05 | 654 | 660 | 651 | 658 | 36,000 | 658 |
| 2003-11-04 | 656 | 662 | 650 | 655 | 47,000 | 655 |
| 2003-10-31 | 653 | 655 | 647 | 653 | 45,000 | 653 |
| 2003-10-30 | 655 | 657 | 646 | 653 | 31,000 | 653 |
| 2003-10-29 | 660 | 665 | 655 | 663 | 101,000 | 663 |
| 2003-10-28 | 649 | 649 | 635 | 641 | 33,000 | 641 |
| 2003-10-27 | 634 | 635 | 620 | 629 | 29,000 | 629 |
| 2003-10-24 | 617 | 643 | 617 | 631 | 161,000 | 631 |
| 2003-10-23 | 634 | 634 | 610 | 615 | 111,000 | 615 |
| 2003-10-22 | 644 | 647 | 635 | 635 | 91,000 | 635 |
| 2003-10-21 | 675 | 675 | 640 | 649 | 76,000 | 649 |
| 2003-10-20 | 646 | 695 | 646 | 675 | 172,000 | 675 |
| 2003-10-17 | 634 | 644 | 634 | 644 | 60,000 | 644 |
| 2003-10-16 | 635 | 640 | 634 | 634 | 71,000 | 634 |
| 2003-10-15 | 638 | 638 | 632 | 635 | 49,000 | 635 |
| 2003-10-14 | 631 | 640 | 631 | 637 | 47,000 | 637 |
| 2003-10-10 | 630 | 641 | 625 | 625 | 90,000 | 625 |
| 2003-10-09 | 645 | 645 | 635 | 635 | 56,000 | 635 |
| 2003-10-08 | 645 | 649 | 638 | 645 | 42,000 | 645 |
| 2003-10-07 | 665 | 665 | 642 | 648 | 65,000 | 648 |
| 2003-10-06 | 670 | 675 | 661 | 664 | 118,000 | 664 |
| 2003-10-03 | 648 | 659 | 646 | 659 | 86,000 | 659 |
| 2003-10-02 | 640 | 649 | 640 | 648 | 123,000 | 648 |
| 2003-10-01 | 637 | 640 | 635 | 637 | 49,000 | 637 |
| 2003-09-30 | 642 | 642 | 632 | 636 | 67,000 | 636 |
| 2003-09-29 | 644 | 645 | 629 | 636 | 59,000 | 636 |
| 2003-09-26 | 636 | 650 | 630 | 650 | 154,000 | 650 |
| 2003-09-25 | 635 | 635 | 610 | 624 | 50,000 | 624 |
| 2003-09-24 | 640 | 640 | 632 | 634 | 66,000 | 634 |
| 2003-09-22 | 643 | 645 | 634 | 638 | 92,000 | 638 |
| 2003-09-19 | 635 | 637 | 632 | 633 | 68,000 | 633 |
| 2003-09-18 | 636 | 639 | 632 | 632 | 51,000 | 632 |
| 2003-09-17 | 640 | 641 | 631 | 632 | 61,000 | 632 |
| 2003-09-16 | 637 | 640 | 631 | 640 | 39,000 | 640 |
| 2003-09-12 | 645 | 645 | 633 | 633 | 103,000 | 633 |
| 2003-09-11 | 635 | 636 | 630 | 633 | 43,000 | 633 |
| 2003-09-10 | 635 | 640 | 635 | 635 | 54,000 | 635 |
| 2003-09-09 | 640 | 645 | 633 | 637 | 33,000 | 637 |
| 2003-09-08 | 638 | 639 | 631 | 631 | 64,000 | 631 |
| 2003-09-05 | 652 | 655 | 639 | 639 | 87,000 | 639 |
| 2003-09-04 | 628 | 638 | 623 | 633 | 40,000 | 633 |
| 2003-09-03 | 640 | 641 | 626 | 628 | 65,000 | 628 |
| 2003-09-02 | 645 | 645 | 640 | 640 | 65,000 | 640 |
| 2003-09-01 | 649 | 660 | 643 | 645 | 149,000 | 645 |
| 2003-08-29 | 643 | 660 | 638 | 641 | 75,000 | 641 |
| 2003-08-28 | 669 | 669 | 635 | 638 | 182,000 | 638 |
| 2003-08-27 | 646 | 673 | 646 | 663 | 293,000 | 663 |
| 2003-08-26 | 625 | 639 | 625 | 629 | 127,000 | 629 |
| 2003-08-25 | 627 | 627 | 611 | 617 | 244,000 | 617 |
| 2003-08-22 | 594 | 595 | 587 | 587 | 59,000 | 587 |
| 2003-08-21 | 581 | 590 | 575 | 575 | 60,000 | 575 |
| 2003-08-20 | 582 | 582 | 575 | 579 | 33,000 | 579 |
| 2003-08-19 | 599 | 599 | 585 | 588 | 68,000 | 588 |
| 2003-08-18 | 587 | 609 | 579 | 600 | 98,000 | 600 |
| 2003-08-15 | 554 | 569 | 554 | 569 | 72,000 | 569 |
| 2003-08-14 | 542 | 554 | 542 | 544 | 58,000 | 544 |
| 2003-08-13 | 524 | 545 | 524 | 535 | 51,000 | 535 |
| 2003-08-12 | 530 | 535 | 524 | 524 | 34,000 | 524 |
| 2003-08-11 | 520 | 521 | 513 | 521 | 10,000 | 521 |
| 2003-08-08 | 509 | 511 | 502 | 511 | 24,000 | 511 |
| 2003-08-07 | 512 | 517 | 512 | 515 | 7,000 | 515 |
| 2003-08-06 | 519 | 519 | 511 | 512 | 12,000 | 512 |
| 2003-08-05 | 511 | 521 | 507 | 511 | 19,000 | 511 |
| 2003-08-04 | 504 | 515 | 504 | 511 | 38,000 | 511 |
| 2003-08-01 | 513 | 515 | 503 | 509 | 30,000 | 509 |
| 2003-07-31 | 514 | 514 | 502 | 502 | 40,000 | 502 |
| 2003-07-30 | 515 | 515 | 506 | 506 | 38,000 | 506 |
| 2003-07-29 | 513 | 517 | 511 | 517 | 37,000 | 517 |
| 2003-07-28 | 509 | 519 | 509 | 510 | 51,000 | 510 |
| 2003-07-25 | 520 | 524 | 520 | 520 | 32,000 | 520 |
| 2003-07-24 | 525 | 526 | 520 | 520 | 20,000 | 520 |
| 2003-07-23 | 503 | 519 | 503 | 509 | 28,000 | 509 |
| 2003-07-22 | 523 | 531 | 501 | 501 | 28,000 | 501 |
| 2003-07-18 | 520 | 525 | 520 | 522 | 21,000 | 522 |
| 2003-07-17 | 520 | 522 | 519 | 522 | 42,000 | 522 |
| 2003-07-16 | 520 | 531 | 518 | 518 | 42,000 | 518 |
| 2003-07-15 | 528 | 529 | 514 | 518 | 22,000 | 518 |
| 2003-07-14 | 538 | 538 | 532 | 532 | 5,000 | 532 |
| 2003-07-11 | 534 | 535 | 531 | 532 | 28,000 | 532 |
| 2003-07-10 | 542 | 542 | 532 | 533 | 12,000 | 533 |
| 2003-07-09 | 535 | 544 | 525 | 532 | 50,000 | 532 |
| 2003-07-08 | 559 | 559 | 550 | 550 | 28,000 | 550 |
| 2003-07-07 | 550 | 554 | 550 | 552 | 16,000 | 552 |
| 2003-07-04 | 540 | 547 | 540 | 547 | 9,000 | 547 |
| 2003-07-03 | 552 | 556 | 540 | 540 | 28,000 | 540 |
| 2003-07-02 | 547 | 551 | 546 | 550 | 18,000 | 550 |
| 2003-07-01 | 541 | 541 | 536 | 536 | 7,000 | 536 |
| 2003-06-30 | 550 | 550 | 544 | 545 | 19,000 | 545 |
| 2003-06-27 | 539 | 549 | 537 | 548 | 20,000 | 548 |
| 2003-06-26 | 541 | 541 | 527 | 535 | 22,000 | 535 |
| 2003-06-25 | 564 | 564 | 541 | 541 | 18,000 | 541 |
| 2003-06-24 | 560 | 567 | 556 | 564 | 60,000 | 564 |
| 2003-06-23 | 555 | 561 | 551 | 559 | 63,000 | 559 |
| 2003-06-20 | 530 | 550 | 530 | 542 | 55,000 | 542 |
| 2003-06-19 | 535 | 536 | 530 | 530 | 30,000 | 530 |
| 2003-06-18 | 526 | 535 | 526 | 528 | 29,000 | 528 |
| 2003-06-17 | 512 | 520 | 511 | 520 | 42,000 | 520 |
| 2003-06-16 | 520 | 520 | 508 | 508 | 19,000 | 508 |
| 2003-06-13 | 494 | 522 | 492 | 519 | 143,000 | 519 |
| 2003-06-12 | 515 | 521 | 515 | 519 | 13,000 | 519 |
| 2003-06-11 | 519 | 523 | 519 | 520 | 21,000 | 520 |
| 2003-06-10 | 513 | 519 | 513 | 519 | 17,000 | 519 |
| 2003-06-09 | 520 | 523 | 520 | 521 | 15,000 | 521 |
| 2003-06-06 | 515 | 520 | 511 | 520 | 20,000 | 520 |
| 2003-06-05 | 520 | 520 | 511 | 511 | 16,000 | 511 |
| 2003-06-04 | 525 | 529 | 524 | 525 | 11,000 | 525 |
| 2003-06-03 | 527 | 529 | 524 | 529 | 27,000 | 529 |
| 2003-06-02 | 524 | 528 | 524 | 528 | 8,000 | 528 |
| 2003-05-30 | 537 | 537 | 502 | 524 | 39,000 | 524 |
| 2003-05-29 | 537 | 537 | 513 | 536 | 16,000 | 536 |
| 2003-05-28 | 525 | 538 | 524 | 536 | 16,000 | 536 |
| 2003-05-27 | 538 | 538 | 518 | 518 | 13,000 | 518 |
| 2003-05-26 | 536 | 537 | 533 | 537 | 14,000 | 537 |
| 2003-05-23 | 528 | 533 | 525 | 533 | 35,000 | 533 |
| 2003-05-22 | 527 | 534 | 510 | 525 | 16,000 | 525 |
| 2003-05-21 | 530 | 533 | 515 | 516 | 58,000 | 516 |
| 2003-05-20 | 486 | 491 | 483 | 490 | 42,000 | 490 |
| 2003-05-19 | 500 | 500 | 494 | 496 | 25,000 | 496 |
| 2003-05-16 | 510 | 520 | 510 | 514 | 43,000 | 514 |
| 2003-05-15 | 503 | 529 | 503 | 505 | 58,000 | 505 |
| 2003-05-14 | 498 | 506 | 498 | 499 | 20,000 | 499 |
| 2003-05-13 | 494 | 500 | 494 | 497 | 17,000 | 497 |
| 2003-05-12 | 485 | 486 | 485 | 486 | 8,000 | 486 |
| 2003-05-09 | 477 | 477 | 471 | 475 | 23,000 | 475 |
| 2003-05-08 | 485 | 485 | 481 | 481 | 12,000 | 481 |
| 2003-05-07 | 484 | 485 | 479 | 484 | 10,000 | 484 |
| 2003-05-06 | 478 | 484 | 478 | 479 | 10,000 | 479 |
| 2003-05-02 | 475 | 478 | 475 | 478 | 9,000 | 478 |
| 2003-05-01 | 475 | 482 | 474 | 474 | 21,000 | 474 |
| 2003-04-30 | 476 | 480 | 472 | 474 | 33,000 | 474 |
| 2003-04-28 | 473 | 473 | 470 | 473 | 5,000 | 473 |
| 2003-04-25 | 473 | 473 | 470 | 472 | 24,000 | 472 |
| 2003-04-24 | 467 | 472 | 467 | 471 | 12,000 | 471 |
| 2003-04-23 | 467 | 471 | 467 | 467 | 7,000 | 467 |
| 2003-04-22 | 468 | 468 | 464 | 467 | 31,000 | 467 |
| 2003-04-21 | 476 | 476 | 468 | 468 | 29,000 | 468 |
| 2003-04-18 | 474 | 474 | 465 | 466 | 14,000 | 466 |
| 2003-04-17 | 466 | 468 | 466 | 468 | 33,000 | 468 |
| 2003-04-16 | 465 | 469 | 464 | 468 | 12,000 | 468 |
| 2003-04-15 | 474 | 474 | 468 | 474 | 36,000 | 474 |
| 2003-04-14 | 479 | 479 | 472 | 474 | 52,000 | 474 |
| 2003-04-11 | 472 | 475 | 467 | 469 | 47,000 | 469 |
| 2003-04-10 | 470 | 472 | 470 | 472 | 10,000 | 472 |
| 2003-04-09 | 476 | 476 | 468 | 468 | 9,000 | 468 |
| 2003-04-08 | 465 | 473 | 465 | 473 | 14,000 | 473 |
| 2003-04-07 | 459 | 459 | 457 | 459 | 5,000 | 459 |
| 2003-04-04 | 469 | 469 | 453 | 459 | 25,000 | 459 |
| 2003-04-03 | 474 | 474 | 472 | 472 | 6,000 | 472 |
| 2003-04-02 | 464 | 472 | 452 | 472 | 15,000 | 472 |
| 2003-04-01 | 450 | 461 | 437 | 461 | 29,000 | 461 |
| 2003-03-31 | 467 | 467 | 453 | 459 | 43,000 | 459 |
| 2003-03-28 | 470 | 470 | 461 | 470 | 32,000 | 470 |
| 2003-03-27 | 469 | 470 | 469 | 470 | 22,000 | 470 |
| 2003-03-26 | 475 | 475 | 464 | 470 | 20,000 | 470 |
| 2003-03-25 | 475 | 475 | 469 | 475 | 16,000 | 475 |
| 2003-03-24 | 460 | 475 | 460 | 475 | 51,000 | 475 |
| 2003-03-20 | 459 | 460 | 455 | 459 | 48,000 | 459 |
| 2003-03-19 | 456 | 458 | 452 | 458 | 45,000 | 458 |
| 2003-03-18 | 443 | 460 | 443 | 454 | 25,000 | 454 |
| 2003-03-17 | 452 | 453 | 437 | 437 | 21,000 | 437 |
| 2003-03-14 | 445 | 452 | 441 | 452 | 107,000 | 452 |
| 2003-03-13 | 462 | 463 | 454 | 455 | 7,000 | 455 |
| 2003-03-12 | 449 | 467 | 447 | 461 | 19,000 | 461 |
| 2003-03-11 | 453 | 462 | 447 | 452 | 16,000 | 452 |
| 2003-03-10 | 452 | 452 | 448 | 451 | 12,000 | 451 |
| 2003-03-07 | 468 | 470 | 453 | 453 | 12,000 | 453 |
| 2003-03-06 | 465 | 475 | 465 | 468 | 24,000 | 468 |
| 2003-03-05 | 450 | 465 | 449 | 461 | 17,000 | 461 |
| 2003-03-04 | 455 | 455 | 447 | 447 | 53,000 | 447 |
| 2003-03-03 | 450 | 458 | 450 | 455 | 78,000 | 455 |
| 2003-02-28 | 463 | 463 | 455 | 455 | 20,000 | 455 |
| 2003-02-27 | 454 | 463 | 452 | 463 | 28,000 | 463 |
| 2003-02-26 | 453 | 457 | 450 | 454 | 25,000 | 454 |
| 2003-02-25 | 462 | 463 | 454 | 457 | 27,000 | 457 |
| 2003-02-24 | 472 | 472 | 462 | 462 | 11,000 | 462 |
| 2003-02-21 | 472 | 476 | 470 | 473 | 15,000 | 473 |
| 2003-02-20 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2003-02-19 | 478 | 478 | 474 | 474 | 4,000 | 474 |
| 2003-02-18 | 465 | 479 | 464 | 478 | 35,000 | 478 |
| 2003-02-17 | 468 | 478 | 466 | 466 | 18,000 | 466 |
| 2003-02-14 | 468 | 468 | 466 | 466 | 28,000 | 466 |
| 2003-02-13 | 462 | 470 | 457 | 468 | 35,000 | 468 |
| 2003-02-12 | 464 | 465 | 457 | 462 | 51,000 | 462 |
| 2003-02-10 | 465 | 466 | 457 | 458 | 18,000 | 458 |
| 2003-02-07 | 469 | 469 | 464 | 465 | 5,000 | 465 |
| 2003-02-06 | 464 | 465 | 463 | 464 | 8,000 | 464 |
| 2003-02-05 | 457 | 470 | 457 | 464 | 33,000 | 464 |
| 2003-02-04 | 454 | 460 | 448 | 460 | 33,000 | 460 |
| 2003-02-03 | 435 | 444 | 435 | 444 | 35,000 | 444 |
| 2003-01-31 | 444 | 445 | 435 | 435 | 38,000 | 435 |
| 2003-01-30 | 448 | 449 | 447 | 448 | 28,000 | 448 |
| 2003-01-29 | 453 | 458 | 445 | 448 | 18,000 | 448 |
| 2003-01-28 | 466 | 466 | 455 | 458 | 28,000 | 458 |
| 2003-01-27 | 470 | 470 | 465 | 465 | 25,000 | 465 |
| 2003-01-24 | 480 | 480 | 473 | 474 | 18,000 | 474 |
| 2003-01-23 | 475 | 480 | 474 | 480 | 36,000 | 480 |
| 2003-01-22 | 480 | 480 | 475 | 476 | 36,000 | 476 |
| 2003-01-21 | 484 | 485 | 478 | 481 | 53,000 | 481 |
| 2003-01-20 | 484 | 484 | 475 | 484 | 35,000 | 484 |
| 2003-01-17 | 465 | 484 | 465 | 484 | 43,000 | 484 |
| 2003-01-16 | 467 | 470 | 464 | 470 | 19,000 | 470 |
| 2003-01-15 | 468 | 468 | 460 | 462 | 33,000 | 462 |
| 2003-01-14 | 465 | 465 | 463 | 463 | 6,000 | 463 |
| 2003-01-10 | 465 | 470 | 465 | 466 | 17,000 | 466 |
| 2003-01-09 | 466 | 470 | 466 | 470 | 4,000 | 470 |
| 2003-01-08 | 465 | 468 | 465 | 466 | 12,000 | 466 |
| 2003-01-07 | 484 | 484 | 470 | 470 | 8,000 | 470 |
| 2003-01-06 | 476 | 479 | 476 | 479 | 7,000 | 479 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
