8098 稲畑産業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	580	580	565	574	63,300	574
2007-12-27	573	582	566	574	132,900	574
2007-12-26	575	575	556	573	128,200	573
2007-12-25	587	589	560	565	157,500	565
2007-12-21	552	559	550	557	220,600	557
2007-12-20	561	573	550	556	230,700	556
2007-12-19	571	590	550	559	319,200	559
2007-12-18	541	587	541	581	368,700	581
2007-12-17	622	622	600	601	153,800	601
2007-12-14	624	634	611	615	238,800	615
2007-12-13	630	630	613	614	130,100	614
2007-12-12	611	629	610	629	116,500	629
2007-12-11	628	636	622	626	240,300	626
2007-12-10	638	639	608	610	337,200	610
2007-12-07	647	647	626	628	247,800	628
2007-12-06	612	627	612	627	187,200	627
2007-12-05	611	618	600	618	170,600	618
2007-12-04	615	625	605	610	140,100	610
2007-12-03	641	641	612	625	235,700	625
2007-11-30	620	641	617	637	217,700	637
2007-11-29	612	625	606	615	96,200	615
2007-11-28	603	607	586	592	126,200	592
2007-11-27	577	623	574	603	260,000	603
2007-11-26	587	597	579	587	205,500	587
2007-11-22	584	589	558	577	173,400	577
2007-11-21	580	580	557	565	226,900	565
2007-11-20	562	591	558	585	187,700	585
2007-11-19	608	609	577	582	204,600	582
2007-11-16	620	630	594	603	327,000	603
2007-11-15	635	651	631	641	199,500	641
2007-11-14	634	648	622	639	249,100	639
2007-11-13	620	634	611	623	214,900	623
2007-11-12	647	647	612	618	254,300	618
2007-11-09	660	675	649	650	292,900	650
2007-11-08	685	685	650	668	278,500	668
2007-11-07	717	719	696	701	146,000	701
2007-11-06	708	720	707	717	122,700	717
2007-11-05	736	739	711	716	213,600	716
2007-11-02	748	756	739	744	167,100	744
2007-11-01	749	762	747	758	192,600	758
2007-10-31	750	761	742	759	112,800	759
2007-10-30	751	754	738	740	343,100	740
2007-10-29	750	763	750	761	138,100	761
2007-10-26	734	755	731	753	81,100	753
2007-10-25	754	758	736	740	201,200	740
2007-10-24	748	757	737	746	227,900	746
2007-10-23	745	756	745	751	171,800	751
2007-10-22	742	750	734	746	144,800	746
2007-10-19	772	772	757	757	232,900	757
2007-10-18	759	774	759	772	133,600	772
2007-10-17	755	777	754	769	200,200	769
2007-10-16	766	767	754	754	168,500	754
2007-10-15	769	769	762	763	138,500	763
2007-10-12	759	763	753	755	223,100	755
2007-10-11	738	763	738	758	97,700	758
2007-10-10	749	752	744	745	98,000	745
2007-10-09	739	745	732	734	98,900	734
2007-10-05	725	741	725	730	118,600	730
2007-10-04	741	753	717	721	157,700	721
2007-10-03	760	760	734	744	221,100	744
2007-10-02	753	758	745	756	70,100	756
2007-10-01	762	769	741	753	100,500	753
2007-09-28	755	758	743	750	93,500	750
2007-09-27	744	752	739	749	81,800	749
2007-09-26	737	742	725	742	76,000	742
2007-09-25	705	732	705	727	116,100	727
2007-09-21	733	734	711	730	123,500	730
2007-09-20	755	758	733	743	162,700	743
2007-09-19	714	751	712	745	195,200	745
2007-09-18	710	717	703	704	108,900	704
2007-09-14	707	730	707	713	144,100	713
2007-09-13	734	740	715	722	86,500	722
2007-09-12	731	736	720	723	86,800	723
2007-09-11	717	735	706	726	178,300	726
2007-09-10	720	727	704	718	183,800	718
2007-09-07	729	736	718	724	139,100	724
2007-09-06	721	743	716	743	123,900	743
2007-09-05	774	774	738	742	161,200	742
2007-09-04	777	779	756	771	146,000	771
2007-09-03	780	787	765	776	91,700	776
2007-08-31	765	780	754	780	116,600	780
2007-08-30	753	753	744	750	68,000	750
2007-08-29	730	747	716	743	119,200	743
2007-08-28	746	771	744	760	64,200	760
2007-08-27	775	787	762	766	131,800	766
2007-08-24	767	778	762	776	215,600	776
2007-08-23	749	762	737	747	174,900	747
2007-08-22	744	750	727	739	113,700	739
2007-08-21	719	748	709	744	125,400	744
2007-08-20	761	762	714	727	176,900	727
2007-08-17	732	732	691	691	136,200	691
2007-08-16	740	757	724	755	178,200	755
2007-08-15	770	788	767	770	211,000	770
2007-08-14	764	780	755	780	176,300	780
2007-08-13	730	755	729	745	248,300	745
2007-08-10	720	727	663	690	339,100	690
2007-08-09	770	775	730	745	448,100	745
2007-08-08	794	809	778	791	458,700	791
2007-08-07	736	736	714	714	70,900	714
2007-08-06	731	739	717	735	74,400	735
2007-08-03	747	751	731	733	72,500	733
2007-08-02	741	756	736	742	86,700	742
2007-08-01	756	760	740	740	79,400	740
2007-07-31	772	778	757	766	191,700	766
2007-07-30	739	763	736	762	119,700	762
2007-07-27	768	771	744	749	135,600	749
2007-07-26	786	798	775	778	166,600	778
2007-07-25	780	797	780	793	105,100	793
2007-07-24	787	795	782	787	104,400	787
2007-07-23	803	808	783	788	134,300	788
2007-07-20	813	818	807	808	102,800	808
2007-07-19	816	820	812	814	146,900	814
2007-07-18	830	832	818	818	118,700	818
2007-07-17	830	837	830	834	86,500	834
2007-07-13	838	838	824	828	89,800	828
2007-07-12	826	838	820	822	109,400	822
2007-07-11	834	838	825	826	97,400	826
2007-07-10	841	846	835	840	86,000	840
2007-07-09	850	854	844	847	72,000	847
2007-07-06	851	854	842	847	137,400	847
2007-07-05	848	865	847	853	138,300	853
2007-07-04	839	855	837	847	149,500	847
2007-07-03	822	835	821	834	119,200	834
2007-07-02	830	833	817	823	244,500	823
2007-06-29	840	849	834	840	118,200	840
2007-06-28	850	854	832	840	61,200	840
2007-06-27	834	839	820	827	132,100	827
2007-06-26	849	850	830	837	73,200	837
2007-06-25	860	861	842	842	102,200	842
2007-06-22	854	859	848	853	85,900	853
2007-06-21	850	864	850	861	97,700	861
2007-06-20	855	861	848	849	141,400	849
2007-06-19	859	869	856	857	110,100	857
2007-06-18	862	870	857	859	170,200	859
2007-06-15	860	874	855	872	163,000	872
2007-06-14	855	864	854	863	76,100	863
2007-06-13	856	860	850	854	109,600	854
2007-06-12	861	870	855	855	194,000	855
2007-06-11	880	889	860	865	175,000	865
2007-06-08	890	890	875	879	265,000	879
2007-06-07	895	895	883	893	214,500	893
2007-06-06	898	912	898	905	123,800	905
2007-06-05	901	903	892	897	69,200	897
2007-06-04	890	901	887	895	128,300	895
2007-06-01	896	900	883	885	135,000	885
2007-05-31	886	897	881	889	108,100	889
2007-05-30	883	888	874	880	145,100	880
2007-05-29	879	890	870	882	164,300	882
2007-05-28	878	900	876	889	181,800	889
2007-05-25	874	874	840	859	237,800	859
2007-05-24	877	878	863	873	110,900	873
2007-05-23	887	889	873	876	120,900	876
2007-05-22	861	888	856	886	185,300	886
2007-05-21	862	884	860	867	193,600	867
2007-05-18	860	878	859	872	280,200	872
2007-05-17	850	885	850	880	224,900	880
2007-05-16	846	846	830	840	211,200	840
2007-05-15	889	889	863	866	168,000	866
2007-05-14	891	909	883	888	239,000	888
2007-05-11	942	950	894	901	337,100	901
2007-05-10	985	990	968	972	165,900	972
2007-05-09	972	986	968	984	143,500	984
2007-05-08	990	990	973	983	106,700	983
2007-05-07	963	991	955	990	189,700	990
2007-05-02	948	960	936	959	108,700	959
2007-05-01	935	961	934	957	170,300	957
2007-04-27	945	967	941	959	132,300	959
2007-04-26	937	955	937	955	89,400	955
2007-04-25	957	957	928	936	178,900	936
2007-04-24	948	958	940	956	84,800	956
2007-04-23	955	965	946	948	121,600	948
2007-04-20	955	955	951	955	100,300	955
2007-04-19	958	960	948	956	111,700	956
2007-04-18	950	965	944	958	139,000	958
2007-04-17	951	957	939	944	145,200	944
2007-04-16	950	967	941	946	195,400	946
2007-04-13	951	956	930	930	117,400	930
2007-04-12	943	956	932	952	98,000	952
2007-04-11	952	958	952	952	100,500	952
2007-04-10	954	963	944	956	105,000	956
2007-04-09	949	955	948	954	131,100	954
2007-04-06	949	953	944	952	107,500	952
2007-04-05	952	957	946	953	227,600	953
2007-04-04	943	955	941	952	151,400	952
2007-04-03	929	936	928	931	209,200	931
2007-04-02	937	950	925	929	239,200	929
2007-03-30	952	952	939	947	227,300	947
2007-03-29	930	948	930	942	268,200	942
2007-03-28	959	962	933	940	197,400	940
2007-03-27	950	956	934	939	114,400	939
2007-03-26	964	964	952	960	132,200	960
2007-03-23	969	970	950	954	166,700	954
2007-03-22	966	973	950	959	226,900	959
2007-03-20	940	952	940	948	141,900	948
2007-03-19	928	943	928	942	157,600	942
2007-03-16	939	947	931	932	149,600	932
2007-03-15	928	947	928	938	139,200	938
2007-03-14	951	956	922	924	179,900	924
2007-03-13	978	980	953	964	442,100	964
2007-03-12	951	979	945	968	612,600	968
2007-03-09	941	948	921	921	330,400	921
2007-03-08	932	942	923	933	385,500	933
2007-03-07	945	955	934	935	213,000	935
2007-03-06	926	943	925	938	228,400	938
2007-03-05	948	952	919	928	215,000	928
2007-03-02	968	970	948	958	125,100	958
2007-03-01	971	987	958	968	236,300	968
2007-02-28	960	973	938	971	306,700	971
2007-02-27	1,030	1,030	983	1,004	251,200	1,004
2007-02-26	1,016	1,025	1,016	1,019	154,400	1,019
2007-02-23	990	1,015	987	1,000	145,100	1,000
2007-02-22	987	989	980	987	107,300	987
2007-02-21	972	983	972	977	91,700	977
2007-02-20	964	980	955	972	86,100	972
2007-02-19	957	967	954	964	71,500	964
2007-02-16	955	990	950	960	190,400	960
2007-02-15	947	951	943	947	74,600	947
2007-02-14	942	954	942	945	91,900	945
2007-02-13	941	947	938	942	113,100	942
2007-02-09	931	946	926	940	223,500	940
2007-02-08	950	958	927	930	210,900	930
2007-02-07	955	955	934	945	81,800	945
2007-02-06	945	957	943	956	78,700	956
2007-02-05	955	957	940	945	114,400	945
2007-02-02	951	952	940	947	61,200	947
2007-02-01	937	950	937	950	104,900	950
2007-01-31	940	943	931	936	144,000	936
2007-01-30	940	947	932	936	125,000	936
2007-01-29	936	946	934	940	121,000	940
2007-01-26	948	949	925	941	162,100	941
2007-01-25	965	965	947	948	119,800	948
2007-01-24	960	960	947	951	129,600	951
2007-01-23	953	957	944	951	118,300	951
2007-01-22	949	964	945	952	166,300	952
2007-01-19	945	948	940	945	87,500	945
2007-01-18	932	947	931	940	83,800	940
2007-01-17	949	949	906	931	280,600	931
2007-01-16	950	953	941	950	66,100	950
2007-01-15	945	948	933	948	151,800	948
2007-01-12	936	952	928	944	194,300	944
2007-01-11	934	937	924	928	137,200	928
2007-01-10	939	943	924	933	137,000	933
2007-01-09	928	953	924	944	189,400	944
2007-01-05	933	939	925	927	87,200	927
2007-01-04	935	937	927	932	28,000	932

分割・併合履歴： [1983-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30