8098 稲畑産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 335 | 335 | 330 | 330 | 79,200 | 330 |
| 2009-12-29 | 334 | 336 | 332 | 334 | 107,300 | 334 |
| 2009-12-28 | 329 | 341 | 328 | 332 | 182,500 | 332 |
| 2009-12-25 | 328 | 329 | 325 | 327 | 132,500 | 327 |
| 2009-12-24 | 319 | 327 | 318 | 324 | 119,000 | 324 |
| 2009-12-22 | 320 | 321 | 316 | 317 | 143,600 | 317 |
| 2009-12-21 | 321 | 324 | 319 | 319 | 90,200 | 319 |
| 2009-12-18 | 317 | 323 | 317 | 320 | 77,000 | 320 |
| 2009-12-17 | 312 | 322 | 312 | 318 | 96,400 | 318 |
| 2009-12-16 | 313 | 324 | 310 | 314 | 104,100 | 314 |
| 2009-12-15 | 315 | 315 | 309 | 312 | 93,500 | 312 |
| 2009-12-14 | 315 | 315 | 304 | 311 | 98,600 | 311 |
| 2009-12-11 | 317 | 317 | 307 | 313 | 159,100 | 313 |
| 2009-12-10 | 315 | 317 | 296 | 305 | 166,200 | 305 |
| 2009-12-09 | 313 | 316 | 310 | 313 | 114,100 | 313 |
| 2009-12-08 | 315 | 316 | 311 | 314 | 115,800 | 314 |
| 2009-12-07 | 314 | 317 | 311 | 312 | 193,000 | 312 |
| 2009-12-04 | 309 | 311 | 305 | 309 | 79,300 | 309 |
| 2009-12-03 | 308 | 313 | 304 | 312 | 135,200 | 312 |
| 2009-12-02 | 298 | 310 | 294 | 304 | 217,000 | 304 |
| 2009-12-01 | 281 | 299 | 280 | 297 | 157,700 | 297 |
| 2009-11-30 | 284 | 289 | 275 | 285 | 373,700 | 285 |
| 2009-11-27 | 284 | 290 | 282 | 284 | 95,800 | 284 |
| 2009-11-26 | 290 | 297 | 282 | 283 | 246,800 | 283 |
| 2009-11-25 | 298 | 298 | 286 | 288 | 138,800 | 288 |
| 2009-11-24 | 305 | 310 | 292 | 294 | 188,800 | 294 |
| 2009-11-20 | 299 | 311 | 299 | 310 | 167,000 | 310 |
| 2009-11-19 | 305 | 316 | 304 | 309 | 136,900 | 309 |
| 2009-11-18 | 304 | 310 | 299 | 305 | 162,100 | 305 |
| 2009-11-17 | 304 | 306 | 298 | 303 | 133,000 | 303 |
| 2009-11-16 | 309 | 312 | 297 | 299 | 115,800 | 299 |
| 2009-11-13 | 311 | 316 | 303 | 309 | 153,700 | 309 |
| 2009-11-12 | 316 | 318 | 308 | 309 | 161,500 | 309 |
| 2009-11-11 | 325 | 325 | 317 | 318 | 114,500 | 318 |
| 2009-11-10 | 322 | 330 | 317 | 320 | 152,400 | 320 |
| 2009-11-09 | 323 | 325 | 316 | 317 | 141,400 | 317 |
| 2009-11-06 | 322 | 327 | 318 | 320 | 188,300 | 320 |
| 2009-11-05 | 326 | 327 | 314 | 318 | 197,600 | 318 |
| 2009-11-04 | 331 | 331 | 325 | 329 | 145,000 | 329 |
| 2009-11-02 | 345 | 345 | 335 | 340 | 57,800 | 340 |
| 2009-10-30 | 347 | 350 | 343 | 347 | 105,200 | 347 |
| 2009-10-29 | 345 | 346 | 337 | 343 | 142,600 | 343 |
| 2009-10-28 | 343 | 355 | 343 | 350 | 193,200 | 350 |
| 2009-10-27 | 342 | 345 | 330 | 342 | 246,600 | 342 |
| 2009-10-26 | 341 | 351 | 340 | 347 | 99,500 | 347 |
| 2009-10-23 | 349 | 354 | 341 | 345 | 109,600 | 345 |
| 2009-10-22 | 358 | 358 | 347 | 351 | 56,300 | 351 |
| 2009-10-21 | 355 | 359 | 352 | 357 | 58,000 | 357 |
| 2009-10-20 | 369 | 369 | 356 | 359 | 45,600 | 359 |
| 2009-10-19 | 354 | 363 | 352 | 360 | 83,900 | 360 |
| 2009-10-16 | 358 | 359 | 350 | 353 | 66,500 | 353 |
| 2009-10-15 | 351 | 360 | 346 | 353 | 161,700 | 353 |
| 2009-10-14 | 360 | 360 | 340 | 349 | 144,000 | 349 |
| 2009-10-13 | 364 | 364 | 343 | 355 | 220,900 | 355 |
| 2009-10-09 | 362 | 366 | 361 | 363 | 137,800 | 363 |
| 2009-10-08 | 370 | 370 | 360 | 360 | 88,100 | 360 |
| 2009-10-07 | 354 | 367 | 351 | 365 | 150,100 | 365 |
| 2009-10-06 | 345 | 355 | 339 | 346 | 105,400 | 346 |
| 2009-10-05 | 351 | 357 | 346 | 350 | 60,600 | 350 |
| 2009-10-02 | 358 | 358 | 346 | 350 | 77,900 | 350 |
| 2009-10-01 | 368 | 369 | 360 | 363 | 75,600 | 363 |
| 2009-09-30 | 365 | 374 | 361 | 373 | 72,200 | 373 |
| 2009-09-29 | 365 | 375 | 362 | 370 | 90,100 | 370 |
| 2009-09-28 | 370 | 380 | 357 | 369 | 148,200 | 369 |
| 2009-09-25 | 404 | 404 | 370 | 373 | 238,500 | 373 |
| 2009-09-24 | 390 | 401 | 389 | 401 | 113,300 | 401 |
| 2009-09-18 | 410 | 411 | 385 | 395 | 180,400 | 395 |
| 2009-09-17 | 405 | 415 | 405 | 414 | 95,100 | 414 |
| 2009-09-16 | 413 | 419 | 406 | 406 | 73,800 | 406 |
| 2009-09-15 | 410 | 418 | 404 | 414 | 78,700 | 414 |
| 2009-09-14 | 417 | 418 | 408 | 414 | 55,000 | 414 |
| 2009-09-11 | 429 | 432 | 425 | 427 | 105,600 | 427 |
| 2009-09-10 | 435 | 442 | 434 | 439 | 61,700 | 439 |
| 2009-09-09 | 432 | 441 | 432 | 440 | 99,700 | 440 |
| 2009-09-08 | 440 | 444 | 431 | 435 | 51,100 | 435 |
| 2009-09-07 | 440 | 443 | 438 | 440 | 34,600 | 440 |
| 2009-09-04 | 442 | 448 | 437 | 439 | 74,000 | 439 |
| 2009-09-03 | 445 | 450 | 443 | 447 | 120,800 | 447 |
| 2009-09-02 | 450 | 460 | 445 | 450 | 83,700 | 450 |
| 2009-09-01 | 444 | 455 | 442 | 450 | 27,000 | 450 |
| 2009-08-31 | 453 | 463 | 439 | 444 | 71,200 | 444 |
| 2009-08-28 | 449 | 456 | 449 | 452 | 39,300 | 452 |
| 2009-08-27 | 457 | 459 | 444 | 452 | 56,300 | 452 |
| 2009-08-26 | 453 | 461 | 451 | 459 | 79,100 | 459 |
| 2009-08-25 | 456 | 459 | 448 | 456 | 81,800 | 456 |
| 2009-08-24 | 456 | 462 | 455 | 461 | 73,100 | 461 |
| 2009-08-21 | 453 | 454 | 445 | 449 | 129,000 | 449 |
| 2009-08-20 | 453 | 458 | 446 | 456 | 83,300 | 456 |
| 2009-08-19 | 455 | 457 | 447 | 456 | 80,700 | 456 |
| 2009-08-18 | 454 | 460 | 449 | 460 | 53,600 | 460 |
| 2009-08-17 | 465 | 470 | 457 | 464 | 89,000 | 464 |
| 2009-08-14 | 461 | 470 | 460 | 470 | 67,600 | 470 |
| 2009-08-13 | 468 | 471 | 459 | 466 | 63,000 | 466 |
| 2009-08-12 | 468 | 473 | 465 | 467 | 69,500 | 467 |
| 2009-08-11 | 462 | 473 | 461 | 467 | 99,600 | 467 |
| 2009-08-10 | 459 | 472 | 452 | 458 | 95,200 | 458 |
| 2009-08-07 | 445 | 454 | 441 | 452 | 57,200 | 452 |
| 2009-08-06 | 447 | 457 | 445 | 448 | 197,000 | 448 |
| 2009-08-05 | 448 | 452 | 444 | 452 | 150,700 | 452 |
| 2009-08-04 | 443 | 449 | 442 | 446 | 58,200 | 446 |
| 2009-08-03 | 440 | 449 | 434 | 442 | 146,200 | 442 |
| 2009-07-31 | 446 | 447 | 430 | 435 | 171,300 | 435 |
| 2009-07-30 | 443 | 443 | 435 | 437 | 68,600 | 437 |
| 2009-07-29 | 441 | 442 | 435 | 442 | 47,200 | 442 |
| 2009-07-28 | 441 | 453 | 433 | 441 | 97,800 | 441 |
| 2009-07-27 | 448 | 455 | 443 | 446 | 128,200 | 446 |
| 2009-07-24 | 444 | 449 | 435 | 445 | 145,300 | 445 |
| 2009-07-23 | 429 | 444 | 428 | 439 | 279,600 | 439 |
| 2009-07-22 | 417 | 427 | 413 | 424 | 144,300 | 424 |
| 2009-07-21 | 403 | 418 | 403 | 414 | 66,500 | 414 |
| 2009-07-17 | 403 | 414 | 398 | 398 | 46,200 | 398 |
| 2009-07-16 | 410 | 417 | 395 | 401 | 149,000 | 401 |
| 2009-07-15 | 398 | 409 | 390 | 399 | 184,300 | 399 |
| 2009-07-14 | 388 | 399 | 380 | 388 | 202,200 | 388 |
| 2009-07-13 | 395 | 401 | 380 | 383 | 110,900 | 383 |
| 2009-07-10 | 394 | 404 | 388 | 395 | 113,400 | 395 |
| 2009-07-09 | 398 | 398 | 388 | 389 | 167,300 | 389 |
| 2009-07-08 | 401 | 404 | 396 | 398 | 177,900 | 398 |
| 2009-07-07 | 389 | 417 | 388 | 404 | 279,100 | 404 |
| 2009-07-06 | 395 | 395 | 385 | 388 | 77,600 | 388 |
| 2009-07-03 | 385 | 400 | 385 | 396 | 202,200 | 396 |
| 2009-07-02 | 392 | 400 | 387 | 397 | 275,400 | 397 |
| 2009-07-01 | 385 | 392 | 382 | 389 | 172,500 | 389 |
| 2009-06-30 | 390 | 398 | 385 | 393 | 199,600 | 393 |
| 2009-06-29 | 397 | 402 | 379 | 385 | 187,500 | 385 |
| 2009-06-26 | 392 | 394 | 389 | 391 | 124,300 | 391 |
| 2009-06-25 | 373 | 389 | 373 | 385 | 161,600 | 385 |
| 2009-06-24 | 370 | 380 | 367 | 374 | 168,000 | 374 |
| 2009-06-23 | 360 | 372 | 359 | 369 | 155,500 | 369 |
| 2009-06-22 | 364 | 375 | 361 | 370 | 210,400 | 370 |
| 2009-06-19 | 381 | 382 | 365 | 369 | 160,700 | 369 |
| 2009-06-18 | 369 | 380 | 362 | 379 | 198,900 | 379 |
| 2009-06-17 | 367 | 379 | 365 | 374 | 167,800 | 374 |
| 2009-06-16 | 374 | 375 | 367 | 372 | 250,700 | 372 |
| 2009-06-15 | 392 | 392 | 378 | 383 | 157,400 | 383 |
| 2009-06-12 | 391 | 397 | 384 | 390 | 305,800 | 390 |
| 2009-06-11 | 383 | 397 | 380 | 381 | 221,800 | 381 |
| 2009-06-10 | 368 | 383 | 367 | 380 | 388,100 | 380 |
| 2009-06-09 | 366 | 370 | 361 | 368 | 181,600 | 368 |
| 2009-06-08 | 376 | 377 | 366 | 369 | 222,700 | 369 |
| 2009-06-05 | 365 | 374 | 358 | 359 | 298,000 | 359 |
| 2009-06-04 | 348 | 360 | 344 | 358 | 384,600 | 358 |
| 2009-06-03 | 335 | 368 | 332 | 353 | 531,400 | 353 |
| 2009-06-02 | 340 | 341 | 331 | 331 | 372,600 | 331 |
| 2009-06-01 | 325 | 338 | 318 | 330 | 492,500 | 330 |
| 2009-05-29 | 323 | 330 | 314 | 315 | 409,100 | 315 |
| 2009-05-28 | 312 | 323 | 310 | 320 | 374,500 | 320 |
| 2009-05-27 | 314 | 318 | 311 | 312 | 253,200 | 312 |
| 2009-05-26 | 311 | 316 | 301 | 309 | 415,700 | 309 |
| 2009-05-25 | 299 | 321 | 297 | 306 | 982,500 | 306 |
| 2009-05-22 | 283 | 294 | 276 | 285 | 1,037,600 | 285 |
| 2009-05-21 | 275 | 282 | 273 | 282 | 419,400 | 282 |
| 2009-05-20 | 267 | 274 | 265 | 272 | 209,000 | 272 |
| 2009-05-19 | 263 | 266 | 260 | 265 | 140,800 | 265 |
| 2009-05-18 | 265 | 268 | 260 | 260 | 128,300 | 260 |
| 2009-05-15 | 262 | 268 | 262 | 267 | 125,500 | 267 |
| 2009-05-14 | 265 | 265 | 262 | 262 | 124,900 | 262 |
| 2009-05-13 | 264 | 268 | 264 | 266 | 182,800 | 266 |
| 2009-05-12 | 270 | 270 | 263 | 263 | 273,300 | 263 |
| 2009-05-11 | 272 | 278 | 270 | 270 | 226,900 | 270 |
| 2009-05-08 | 270 | 270 | 265 | 270 | 94,100 | 270 |
| 2009-05-07 | 273 | 278 | 268 | 270 | 181,900 | 270 |
| 2009-05-01 | 268 | 271 | 265 | 270 | 70,800 | 270 |
| 2009-04-30 | 264 | 271 | 260 | 265 | 101,900 | 265 |
| 2009-04-28 | 269 | 269 | 260 | 260 | 70,900 | 260 |
| 2009-04-27 | 272 | 273 | 263 | 266 | 67,200 | 266 |
| 2009-04-24 | 273 | 277 | 269 | 272 | 112,100 | 272 |
| 2009-04-23 | 272 | 274 | 267 | 274 | 104,600 | 274 |
| 2009-04-22 | 274 | 275 | 270 | 272 | 53,000 | 272 |
| 2009-04-21 | 272 | 273 | 265 | 271 | 118,900 | 271 |
| 2009-04-20 | 277 | 277 | 270 | 273 | 152,500 | 273 |
| 2009-04-17 | 270 | 274 | 267 | 272 | 114,600 | 272 |
| 2009-04-16 | 272 | 277 | 264 | 265 | 207,900 | 265 |
| 2009-04-15 | 278 | 283 | 272 | 274 | 157,800 | 274 |
| 2009-04-14 | 287 | 287 | 279 | 283 | 86,900 | 283 |
| 2009-04-13 | 282 | 287 | 279 | 285 | 69,300 | 285 |
| 2009-04-10 | 283 | 283 | 276 | 277 | 70,700 | 277 |
| 2009-04-09 | 271 | 279 | 271 | 278 | 80,100 | 278 |
| 2009-04-08 | 276 | 276 | 270 | 274 | 98,200 | 274 |
| 2009-04-07 | 272 | 278 | 270 | 277 | 120,800 | 277 |
| 2009-04-06 | 271 | 277 | 267 | 268 | 88,100 | 268 |
| 2009-04-03 | 275 | 277 | 265 | 269 | 93,200 | 269 |
| 2009-04-02 | 261 | 272 | 258 | 270 | 123,600 | 270 |
| 2009-04-01 | 254 | 259 | 251 | 257 | 86,500 | 257 |
| 2009-03-31 | 247 | 260 | 247 | 253 | 117,300 | 253 |
| 2009-03-30 | 268 | 272 | 252 | 252 | 115,700 | 252 |
| 2009-03-27 | 270 | 271 | 266 | 268 | 187,700 | 268 |
| 2009-03-26 | 266 | 271 | 265 | 267 | 155,700 | 267 |
| 2009-03-25 | 262 | 269 | 255 | 267 | 205,400 | 267 |
| 2009-03-24 | 260 | 261 | 254 | 259 | 209,100 | 259 |
| 2009-03-23 | 242 | 251 | 242 | 250 | 213,000 | 250 |
| 2009-03-19 | 252 | 253 | 238 | 238 | 150,400 | 238 |
| 2009-03-18 | 254 | 258 | 246 | 247 | 166,400 | 247 |
| 2009-03-17 | 244 | 264 | 240 | 259 | 199,400 | 259 |
| 2009-03-16 | 237 | 242 | 233 | 236 | 110,500 | 236 |
| 2009-03-13 | 231 | 241 | 231 | 233 | 202,500 | 233 |
| 2009-03-12 | 241 | 243 | 228 | 231 | 209,300 | 231 |
| 2009-03-11 | 246 | 249 | 243 | 243 | 92,400 | 243 |
| 2009-03-10 | 250 | 250 | 239 | 241 | 105,500 | 241 |
| 2009-03-09 | 250 | 257 | 250 | 253 | 73,700 | 253 |
| 2009-03-06 | 259 | 260 | 252 | 252 | 148,500 | 252 |
| 2009-03-05 | 275 | 275 | 265 | 267 | 101,200 | 267 |
| 2009-03-04 | 263 | 270 | 259 | 268 | 61,500 | 268 |
| 2009-03-03 | 260 | 266 | 259 | 262 | 45,300 | 262 |
| 2009-03-02 | 262 | 267 | 262 | 263 | 49,200 | 263 |
| 2009-02-27 | 266 | 272 | 265 | 270 | 50,700 | 270 |
| 2009-02-26 | 268 | 271 | 262 | 266 | 79,400 | 266 |
| 2009-02-25 | 271 | 272 | 260 | 264 | 127,400 | 264 |
| 2009-02-24 | 264 | 266 | 260 | 266 | 85,300 | 266 |
| 2009-02-23 | 267 | 272 | 264 | 269 | 49,500 | 269 |
| 2009-02-20 | 285 | 286 | 268 | 272 | 115,600 | 272 |
| 2009-02-19 | 294 | 299 | 287 | 290 | 73,800 | 290 |
| 2009-02-18 | 293 | 304 | 288 | 295 | 78,300 | 295 |
| 2009-02-17 | 290 | 300 | 286 | 295 | 49,900 | 295 |
| 2009-02-16 | 294 | 296 | 290 | 292 | 84,500 | 292 |
| 2009-02-13 | 283 | 295 | 279 | 294 | 78,500 | 294 |
| 2009-02-12 | 280 | 286 | 277 | 281 | 75,400 | 281 |
| 2009-02-10 | 282 | 291 | 282 | 284 | 57,900 | 284 |
| 2009-02-09 | 286 | 289 | 284 | 284 | 66,400 | 284 |
| 2009-02-06 | 295 | 295 | 288 | 288 | 46,500 | 288 |
| 2009-02-05 | 294 | 295 | 285 | 288 | 100,100 | 288 |
| 2009-02-04 | 288 | 293 | 284 | 292 | 156,400 | 292 |
| 2009-02-03 | 308 | 312 | 298 | 303 | 94,500 | 303 |
| 2009-02-02 | 301 | 317 | 297 | 313 | 128,700 | 313 |
| 2009-01-30 | 302 | 308 | 299 | 304 | 91,000 | 304 |
| 2009-01-29 | 299 | 309 | 295 | 309 | 136,600 | 309 |
| 2009-01-28 | 292 | 296 | 288 | 294 | 78,400 | 294 |
| 2009-01-27 | 284 | 291 | 284 | 289 | 70,500 | 289 |
| 2009-01-26 | 285 | 286 | 278 | 278 | 57,300 | 278 |
| 2009-01-23 | 295 | 295 | 286 | 287 | 85,200 | 287 |
| 2009-01-22 | 292 | 293 | 285 | 290 | 76,800 | 290 |
| 2009-01-21 | 288 | 294 | 285 | 287 | 134,300 | 287 |
| 2009-01-20 | 296 | 296 | 289 | 291 | 128,100 | 291 |
| 2009-01-19 | 297 | 299 | 293 | 297 | 84,500 | 297 |
| 2009-01-16 | 294 | 299 | 294 | 296 | 86,400 | 296 |
| 2009-01-15 | 294 | 302 | 291 | 293 | 136,800 | 293 |
| 2009-01-14 | 294 | 303 | 294 | 299 | 120,000 | 299 |
| 2009-01-13 | 300 | 310 | 291 | 292 | 171,800 | 292 |
| 2009-01-09 | 296 | 343 | 295 | 310 | 342,600 | 310 |
| 2009-01-08 | 294 | 297 | 288 | 291 | 94,100 | 291 |
| 2009-01-07 | 291 | 300 | 287 | 299 | 197,200 | 299 |
| 2009-01-06 | 290 | 290 | 282 | 287 | 94,900 | 287 |
| 2009-01-05 | 291 | 292 | 281 | 286 | 67,600 | 286 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
