8098 稲畑産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,179 | 1,179 | 1,160 | 1,163 | 41,000 | 1,163 |
| 2005-12-29 | 1,179 | 1,179 | 1,163 | 1,163 | 75,000 | 1,163 |
| 2005-12-28 | 1,176 | 1,176 | 1,156 | 1,167 | 94,000 | 1,167 |
| 2005-12-27 | 1,170 | 1,183 | 1,158 | 1,158 | 202,000 | 1,158 |
| 2005-12-26 | 1,163 | 1,163 | 1,155 | 1,157 | 57,000 | 1,157 |
| 2005-12-22 | 1,179 | 1,185 | 1,160 | 1,168 | 93,000 | 1,168 |
| 2005-12-21 | 1,172 | 1,190 | 1,171 | 1,178 | 109,000 | 1,178 |
| 2005-12-20 | 1,140 | 1,182 | 1,139 | 1,182 | 170,000 | 1,182 |
| 2005-12-19 | 1,160 | 1,170 | 1,128 | 1,145 | 189,000 | 1,145 |
| 2005-12-16 | 1,184 | 1,184 | 1,155 | 1,170 | 89,000 | 1,170 |
| 2005-12-15 | 1,161 | 1,196 | 1,161 | 1,184 | 173,000 | 1,184 |
| 2005-12-14 | 1,174 | 1,189 | 1,160 | 1,161 | 170,000 | 1,161 |
| 2005-12-13 | 1,190 | 1,190 | 1,166 | 1,187 | 255,000 | 1,187 |
| 2005-12-12 | 1,180 | 1,195 | 1,174 | 1,177 | 109,000 | 1,177 |
| 2005-12-09 | 1,155 | 1,185 | 1,155 | 1,174 | 233,000 | 1,174 |
| 2005-12-08 | 1,184 | 1,184 | 1,150 | 1,154 | 94,000 | 1,154 |
| 2005-12-07 | 1,201 | 1,214 | 1,175 | 1,188 | 101,000 | 1,188 |
| 2005-12-06 | 1,172 | 1,226 | 1,161 | 1,197 | 322,000 | 1,197 |
| 2005-12-05 | 1,171 | 1,177 | 1,156 | 1,173 | 247,000 | 1,173 |
| 2005-12-02 | 1,142 | 1,165 | 1,134 | 1,165 | 150,000 | 1,165 |
| 2005-12-01 | 1,114 | 1,140 | 1,111 | 1,140 | 107,000 | 1,140 |
| 2005-11-30 | 1,121 | 1,134 | 1,105 | 1,120 | 169,000 | 1,120 |
| 2005-11-29 | 1,100 | 1,126 | 1,089 | 1,114 | 191,000 | 1,114 |
| 2005-11-28 | 1,122 | 1,129 | 1,090 | 1,096 | 494,000 | 1,096 |
| 2005-11-25 | 1,111 | 1,147 | 1,111 | 1,121 | 194,000 | 1,121 |
| 2005-11-24 | 1,111 | 1,141 | 1,106 | 1,109 | 198,000 | 1,109 |
| 2005-11-22 | 1,142 | 1,142 | 1,112 | 1,125 | 378,000 | 1,125 |
| 2005-11-21 | 1,155 | 1,160 | 1,138 | 1,141 | 306,000 | 1,141 |
| 2005-11-18 | 1,092 | 1,119 | 1,090 | 1,116 | 341,000 | 1,116 |
| 2005-11-17 | 1,093 | 1,093 | 1,080 | 1,082 | 302,000 | 1,082 |
| 2005-11-16 | 1,055 | 1,075 | 1,038 | 1,064 | 242,000 | 1,064 |
| 2005-11-15 | 1,081 | 1,081 | 1,050 | 1,055 | 411,000 | 1,055 |
| 2005-11-14 | 1,079 | 1,094 | 1,071 | 1,080 | 370,000 | 1,080 |
| 2005-11-11 | 1,068 | 1,080 | 1,062 | 1,066 | 347,000 | 1,066 |
| 2005-11-10 | 1,069 | 1,074 | 1,060 | 1,068 | 410,000 | 1,068 |
| 2005-11-09 | 1,073 | 1,074 | 1,057 | 1,059 | 128,000 | 1,059 |
| 2005-11-08 | 1,065 | 1,077 | 1,055 | 1,075 | 105,000 | 1,075 |
| 2005-11-07 | 1,078 | 1,085 | 1,061 | 1,071 | 155,000 | 1,071 |
| 2005-11-04 | 1,073 | 1,085 | 1,070 | 1,078 | 454,000 | 1,078 |
| 2005-11-02 | 1,040 | 1,063 | 1,034 | 1,063 | 568,000 | 1,063 |
| 2005-11-01 | 1,030 | 1,035 | 1,028 | 1,034 | 90,000 | 1,034 |
| 2005-10-31 | 1,037 | 1,045 | 1,028 | 1,030 | 336,000 | 1,030 |
| 2005-10-28 | 1,020 | 1,032 | 1,016 | 1,027 | 202,000 | 1,027 |
| 2005-10-27 | 1,036 | 1,038 | 1,013 | 1,036 | 136,000 | 1,036 |
| 2005-10-26 | 1,024 | 1,033 | 1,010 | 1,026 | 454,000 | 1,026 |
| 2005-10-25 | 1,020 | 1,038 | 1,018 | 1,024 | 256,000 | 1,024 |
| 2005-10-24 | 1,035 | 1,038 | 1,007 | 1,018 | 129,000 | 1,018 |
| 2005-10-21 | 1,044 | 1,045 | 1,025 | 1,035 | 112,000 | 1,035 |
| 2005-10-20 | 1,039 | 1,061 | 1,031 | 1,051 | 135,000 | 1,051 |
| 2005-10-19 | 1,050 | 1,063 | 1,028 | 1,051 | 204,000 | 1,051 |
| 2005-10-18 | 1,057 | 1,065 | 1,047 | 1,050 | 123,000 | 1,050 |
| 2005-10-17 | 1,068 | 1,068 | 1,045 | 1,057 | 64,000 | 1,057 |
| 2005-10-14 | 1,054 | 1,069 | 1,025 | 1,051 | 333,000 | 1,051 |
| 2005-10-13 | 1,052 | 1,059 | 1,037 | 1,046 | 129,000 | 1,046 |
| 2005-10-12 | 1,063 | 1,063 | 1,037 | 1,053 | 404,000 | 1,053 |
| 2005-10-11 | 1,055 | 1,056 | 1,040 | 1,044 | 155,000 | 1,044 |
| 2005-10-07 | 1,051 | 1,074 | 1,030 | 1,055 | 192,000 | 1,055 |
| 2005-10-06 | 1,085 | 1,089 | 1,045 | 1,051 | 155,000 | 1,051 |
| 2005-10-05 | 1,105 | 1,105 | 1,080 | 1,090 | 129,000 | 1,090 |
| 2005-10-04 | 1,107 | 1,107 | 1,095 | 1,105 | 234,000 | 1,105 |
| 2005-10-03 | 1,109 | 1,109 | 1,080 | 1,097 | 421,000 | 1,097 |
| 2005-09-30 | 1,070 | 1,120 | 1,070 | 1,089 | 1,019,000 | 1,089 |
| 2005-09-29 | 1,055 | 1,059 | 1,045 | 1,057 | 286,000 | 1,057 |
| 2005-09-28 | 1,032 | 1,058 | 1,032 | 1,056 | 290,000 | 1,056 |
| 2005-09-27 | 1,040 | 1,050 | 1,020 | 1,047 | 257,000 | 1,047 |
| 2005-09-26 | 1,057 | 1,065 | 1,050 | 1,060 | 323,000 | 1,060 |
| 2005-09-22 | 1,027 | 1,068 | 1,027 | 1,045 | 559,000 | 1,045 |
| 2005-09-21 | 1,041 | 1,045 | 1,025 | 1,026 | 167,000 | 1,026 |
| 2005-09-20 | 1,050 | 1,058 | 1,037 | 1,041 | 121,000 | 1,041 |
| 2005-09-16 | 1,051 | 1,059 | 1,043 | 1,045 | 281,000 | 1,045 |
| 2005-09-15 | 1,039 | 1,055 | 1,038 | 1,048 | 164,000 | 1,048 |
| 2005-09-14 | 1,025 | 1,070 | 1,021 | 1,048 | 213,000 | 1,048 |
| 2005-09-13 | 1,020 | 1,029 | 1,014 | 1,026 | 91,000 | 1,026 |
| 2005-09-12 | 1,029 | 1,033 | 1,017 | 1,019 | 155,000 | 1,019 |
| 2005-09-09 | 1,005 | 1,016 | 999 | 1,010 | 376,000 | 1,010 |
| 2005-09-08 | 999 | 1,005 | 990 | 1,001 | 130,000 | 1,001 |
| 2005-09-07 | 1,000 | 1,010 | 995 | 999 | 297,000 | 999 |
| 2005-09-06 | 1,000 | 1,004 | 997 | 997 | 129,000 | 997 |
| 2005-09-05 | 989 | 1,004 | 987 | 999 | 172,000 | 999 |
| 2005-09-02 | 978 | 997 | 978 | 989 | 207,000 | 989 |
| 2005-09-01 | 967 | 988 | 967 | 988 | 202,000 | 988 |
| 2005-08-31 | 966 | 975 | 962 | 966 | 176,000 | 966 |
| 2005-08-30 | 972 | 978 | 972 | 976 | 112,000 | 976 |
| 2005-08-29 | 981 | 981 | 973 | 975 | 166,000 | 975 |
| 2005-08-26 | 980 | 982 | 976 | 977 | 127,000 | 977 |
| 2005-08-25 | 981 | 984 | 977 | 983 | 277,000 | 983 |
| 2005-08-24 | 975 | 984 | 975 | 981 | 382,000 | 981 |
| 2005-08-23 | 965 | 981 | 962 | 974 | 329,000 | 974 |
| 2005-08-22 | 926 | 956 | 926 | 956 | 312,000 | 956 |
| 2005-08-19 | 930 | 933 | 920 | 923 | 158,000 | 923 |
| 2005-08-18 | 946 | 947 | 928 | 936 | 233,000 | 936 |
| 2005-08-17 | 958 | 958 | 940 | 946 | 146,000 | 946 |
| 2005-08-16 | 968 | 968 | 948 | 958 | 72,000 | 958 |
| 2005-08-15 | 945 | 962 | 944 | 960 | 99,000 | 960 |
| 2005-08-12 | 955 | 965 | 954 | 955 | 98,000 | 955 |
| 2005-08-11 | 975 | 975 | 951 | 961 | 194,000 | 961 |
| 2005-08-10 | 980 | 980 | 965 | 966 | 340,000 | 966 |
| 2005-08-09 | 965 | 990 | 965 | 980 | 193,000 | 980 |
| 2005-08-08 | 935 | 973 | 935 | 965 | 219,000 | 965 |
| 2005-08-05 | 958 | 970 | 946 | 955 | 145,000 | 955 |
| 2005-08-04 | 960 | 971 | 955 | 968 | 157,000 | 968 |
| 2005-08-03 | 980 | 980 | 965 | 965 | 151,000 | 965 |
| 2005-08-02 | 970 | 982 | 960 | 973 | 125,000 | 973 |
| 2005-08-01 | 974 | 980 | 971 | 975 | 162,000 | 975 |
| 2005-07-29 | 976 | 976 | 968 | 972 | 149,000 | 972 |
| 2005-07-28 | 978 | 985 | 970 | 971 | 212,000 | 971 |
| 2005-07-27 | 961 | 974 | 957 | 974 | 256,000 | 974 |
| 2005-07-26 | 961 | 963 | 957 | 962 | 105,000 | 962 |
| 2005-07-25 | 942 | 968 | 942 | 960 | 293,000 | 960 |
| 2005-07-22 | 933 | 940 | 931 | 939 | 175,000 | 939 |
| 2005-07-21 | 940 | 942 | 934 | 938 | 81,000 | 938 |
| 2005-07-20 | 930 | 941 | 930 | 939 | 71,000 | 939 |
| 2005-07-19 | 940 | 944 | 932 | 934 | 172,000 | 934 |
| 2005-07-15 | 946 | 946 | 936 | 940 | 113,000 | 940 |
| 2005-07-14 | 948 | 948 | 943 | 945 | 175,000 | 945 |
| 2005-07-13 | 940 | 945 | 936 | 945 | 179,000 | 945 |
| 2005-07-12 | 940 | 947 | 933 | 939 | 298,000 | 939 |
| 2005-07-11 | 918 | 940 | 917 | 940 | 233,000 | 940 |
| 2005-07-08 | 922 | 928 | 915 | 918 | 160,000 | 918 |
| 2005-07-07 | 923 | 930 | 920 | 920 | 208,000 | 920 |
| 2005-07-06 | 910 | 920 | 907 | 919 | 205,000 | 919 |
| 2005-07-05 | 905 | 914 | 905 | 909 | 133,000 | 909 |
| 2005-07-04 | 905 | 908 | 898 | 904 | 130,000 | 904 |
| 2005-07-01 | 902 | 905 | 897 | 901 | 154,000 | 901 |
| 2005-06-30 | 894 | 902 | 890 | 900 | 127,000 | 900 |
| 2005-06-29 | 900 | 900 | 888 | 888 | 134,000 | 888 |
| 2005-06-28 | 887 | 894 | 881 | 890 | 85,000 | 890 |
| 2005-06-27 | 889 | 889 | 878 | 884 | 71,000 | 884 |
| 2005-06-24 | 893 | 893 | 888 | 889 | 83,000 | 889 |
| 2005-06-23 | 897 | 902 | 893 | 893 | 85,000 | 893 |
| 2005-06-22 | 899 | 900 | 892 | 896 | 171,000 | 896 |
| 2005-06-21 | 902 | 902 | 891 | 893 | 144,000 | 893 |
| 2005-06-20 | 910 | 910 | 900 | 900 | 95,000 | 900 |
| 2005-06-17 | 899 | 904 | 897 | 904 | 165,000 | 904 |
| 2005-06-16 | 899 | 903 | 894 | 894 | 111,000 | 894 |
| 2005-06-15 | 901 | 902 | 894 | 895 | 62,000 | 895 |
| 2005-06-14 | 900 | 903 | 893 | 895 | 84,000 | 895 |
| 2005-06-13 | 894 | 905 | 890 | 900 | 216,000 | 900 |
| 2005-06-10 | 890 | 894 | 883 | 888 | 145,000 | 888 |
| 2005-06-09 | 886 | 892 | 880 | 891 | 158,000 | 891 |
| 2005-06-08 | 888 | 889 | 875 | 878 | 186,000 | 878 |
| 2005-06-07 | 887 | 899 | 880 | 881 | 146,000 | 881 |
| 2005-06-06 | 888 | 899 | 885 | 886 | 301,000 | 886 |
| 2005-06-03 | 888 | 890 | 875 | 884 | 118,000 | 884 |
| 2005-06-02 | 895 | 904 | 889 | 894 | 160,000 | 894 |
| 2005-06-01 | 895 | 895 | 886 | 894 | 125,000 | 894 |
| 2005-05-31 | 882 | 894 | 880 | 894 | 92,000 | 894 |
| 2005-05-30 | 892 | 894 | 886 | 891 | 94,000 | 891 |
| 2005-05-27 | 887 | 891 | 883 | 887 | 117,000 | 887 |
| 2005-05-26 | 884 | 889 | 883 | 888 | 98,000 | 888 |
| 2005-05-25 | 891 | 893 | 882 | 886 | 178,000 | 886 |
| 2005-05-24 | 899 | 899 | 885 | 891 | 117,000 | 891 |
| 2005-05-23 | 885 | 899 | 884 | 897 | 124,000 | 897 |
| 2005-05-20 | 872 | 883 | 872 | 882 | 94,000 | 882 |
| 2005-05-19 | 882 | 882 | 861 | 876 | 122,000 | 876 |
| 2005-05-18 | 887 | 888 | 867 | 868 | 153,000 | 868 |
| 2005-05-17 | 904 | 904 | 873 | 877 | 243,000 | 877 |
| 2005-05-16 | 898 | 900 | 875 | 897 | 152,000 | 897 |
| 2005-05-13 | 904 | 908 | 891 | 904 | 102,000 | 904 |
| 2005-05-12 | 907 | 919 | 906 | 913 | 350,000 | 913 |
| 2005-05-11 | 889 | 902 | 880 | 901 | 258,000 | 901 |
| 2005-05-10 | 882 | 891 | 879 | 888 | 265,000 | 888 |
| 2005-05-09 | 885 | 885 | 875 | 878 | 119,000 | 878 |
| 2005-05-06 | 867 | 882 | 863 | 875 | 110,000 | 875 |
| 2005-05-02 | 871 | 873 | 860 | 867 | 50,000 | 867 |
| 2005-04-28 | 879 | 879 | 860 | 870 | 83,000 | 870 |
| 2005-04-27 | 860 | 871 | 857 | 866 | 189,000 | 866 |
| 2005-04-26 | 868 | 872 | 856 | 857 | 98,000 | 857 |
| 2005-04-25 | 871 | 871 | 860 | 866 | 103,000 | 866 |
| 2005-04-22 | 875 | 880 | 870 | 871 | 97,000 | 871 |
| 2005-04-21 | 879 | 879 | 856 | 870 | 151,000 | 870 |
| 2005-04-20 | 898 | 910 | 884 | 890 | 249,000 | 890 |
| 2005-04-19 | 889 | 894 | 880 | 894 | 111,000 | 894 |
| 2005-04-18 | 879 | 893 | 876 | 887 | 335,000 | 887 |
| 2005-04-15 | 889 | 904 | 879 | 889 | 236,000 | 889 |
| 2005-04-14 | 912 | 912 | 892 | 903 | 87,000 | 903 |
| 2005-04-13 | 915 | 918 | 907 | 914 | 82,000 | 914 |
| 2005-04-12 | 923 | 923 | 915 | 915 | 165,000 | 915 |
| 2005-04-11 | 920 | 921 | 912 | 920 | 136,000 | 920 |
| 2005-04-08 | 926 | 926 | 903 | 920 | 201,000 | 920 |
| 2005-04-07 | 910 | 922 | 909 | 917 | 237,000 | 917 |
| 2005-04-06 | 896 | 910 | 896 | 900 | 142,000 | 900 |
| 2005-04-05 | 911 | 912 | 904 | 906 | 150,000 | 906 |
| 2005-04-04 | 903 | 913 | 900 | 910 | 84,000 | 910 |
| 2005-04-01 | 910 | 910 | 895 | 907 | 47,000 | 907 |
| 2005-03-31 | 896 | 916 | 887 | 914 | 314,000 | 914 |
| 2005-03-30 | 897 | 902 | 886 | 896 | 274,000 | 896 |
| 2005-03-29 | 897 | 905 | 895 | 898 | 376,000 | 898 |
| 2005-03-28 | 887 | 895 | 887 | 892 | 177,000 | 892 |
| 2005-03-25 | 852 | 891 | 850 | 880 | 318,000 | 880 |
| 2005-03-24 | 866 | 879 | 859 | 859 | 186,000 | 859 |
| 2005-03-23 | 873 | 874 | 856 | 863 | 378,000 | 863 |
| 2005-03-22 | 886 | 886 | 870 | 871 | 265,000 | 871 |
| 2005-03-18 | 879 | 885 | 874 | 882 | 254,000 | 882 |
| 2005-03-17 | 880 | 880 | 875 | 880 | 205,000 | 880 |
| 2005-03-16 | 890 | 898 | 881 | 883 | 212,000 | 883 |
| 2005-03-15 | 906 | 909 | 886 | 899 | 312,000 | 899 |
| 2005-03-14 | 912 | 915 | 904 | 904 | 236,000 | 904 |
| 2005-03-11 | 913 | 920 | 908 | 908 | 279,000 | 908 |
| 2005-03-10 | 911 | 929 | 909 | 913 | 157,000 | 913 |
| 2005-03-09 | 909 | 919 | 905 | 911 | 128,000 | 911 |
| 2005-03-08 | 927 | 927 | 907 | 909 | 159,000 | 909 |
| 2005-03-07 | 925 | 929 | 920 | 924 | 121,000 | 924 |
| 2005-03-04 | 920 | 920 | 911 | 918 | 67,000 | 918 |
| 2005-03-03 | 923 | 927 | 906 | 919 | 167,000 | 919 |
| 2005-03-02 | 940 | 940 | 929 | 933 | 142,000 | 933 |
| 2005-03-01 | 917 | 934 | 915 | 934 | 371,000 | 934 |
| 2005-02-28 | 900 | 914 | 897 | 910 | 271,000 | 910 |
| 2005-02-25 | 905 | 910 | 897 | 899 | 244,000 | 899 |
| 2005-02-24 | 910 | 914 | 905 | 905 | 94,000 | 905 |
| 2005-02-23 | 904 | 907 | 902 | 904 | 81,000 | 904 |
| 2005-02-22 | 915 | 920 | 913 | 914 | 123,000 | 914 |
| 2005-02-21 | 902 | 919 | 902 | 911 | 185,000 | 911 |
| 2005-02-18 | 903 | 903 | 895 | 899 | 61,000 | 899 |
| 2005-02-17 | 890 | 899 | 889 | 899 | 90,000 | 899 |
| 2005-02-16 | 896 | 897 | 889 | 891 | 103,000 | 891 |
| 2005-02-15 | 897 | 910 | 890 | 892 | 185,000 | 892 |
| 2005-02-14 | 897 | 904 | 890 | 895 | 330,000 | 895 |
| 2005-02-10 | 854 | 875 | 854 | 867 | 91,000 | 867 |
| 2005-02-09 | 871 | 872 | 862 | 862 | 68,000 | 862 |
| 2005-02-08 | 856 | 874 | 856 | 871 | 108,000 | 871 |
| 2005-02-07 | 877 | 880 | 859 | 860 | 167,000 | 860 |
| 2005-02-04 | 881 | 881 | 875 | 877 | 54,000 | 877 |
| 2005-02-03 | 876 | 881 | 866 | 880 | 143,000 | 880 |
| 2005-02-02 | 872 | 875 | 870 | 874 | 115,000 | 874 |
| 2005-02-01 | 864 | 870 | 858 | 864 | 159,000 | 864 |
| 2005-01-31 | 846 | 868 | 846 | 860 | 122,000 | 860 |
| 2005-01-28 | 855 | 855 | 841 | 845 | 77,000 | 845 |
| 2005-01-27 | 855 | 861 | 854 | 857 | 92,000 | 857 |
| 2005-01-26 | 856 | 857 | 854 | 855 | 53,000 | 855 |
| 2005-01-25 | 867 | 867 | 855 | 856 | 69,000 | 856 |
| 2005-01-24 | 870 | 873 | 861 | 866 | 60,000 | 866 |
| 2005-01-21 | 855 | 869 | 855 | 869 | 55,000 | 869 |
| 2005-01-20 | 865 | 865 | 856 | 857 | 78,000 | 857 |
| 2005-01-19 | 875 | 879 | 867 | 868 | 58,000 | 868 |
| 2005-01-18 | 880 | 881 | 872 | 875 | 85,000 | 875 |
| 2005-01-17 | 881 | 886 | 877 | 881 | 169,000 | 881 |
| 2005-01-14 | 876 | 879 | 869 | 877 | 117,000 | 877 |
| 2005-01-13 | 874 | 886 | 873 | 873 | 128,000 | 873 |
| 2005-01-12 | 882 | 882 | 871 | 875 | 97,000 | 875 |
| 2005-01-11 | 892 | 892 | 876 | 882 | 112,000 | 882 |
| 2005-01-07 | 881 | 889 | 878 | 888 | 58,000 | 888 |
| 2005-01-06 | 884 | 889 | 878 | 884 | 109,000 | 884 |
| 2005-01-05 | 908 | 910 | 893 | 894 | 67,000 | 894 |
| 2005-01-04 | 910 | 918 | 908 | 918 | 25,000 | 918 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
