8098 稲畑産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	499	501	488	493	130,500	493
2010-12-29	489	503	488	499	232,500	499
2010-12-28	486	488	482	487	109,800	487
2010-12-27	489	489	481	483	185,600	483
2010-12-24	493	495	488	491	96,900	491
2010-12-22	499	502	491	493	153,600	493
2010-12-21	496	503	495	499	125,200	499
2010-12-20	498	503	489	496	173,200	496
2010-12-17	502	506	498	498	224,700	498
2010-12-16	496	509	491	501	345,200	501
2010-12-15	494	497	491	494	211,600	494
2010-12-14	474	493	474	488	244,100	488
2010-12-13	454	479	451	474	395,900	474
2010-12-10	457	457	449	453	245,100	453
2010-12-09	449	455	447	453	168,400	453
2010-12-08	449	453	444	447	246,900	447
2010-12-07	453	453	446	448	164,900	448
2010-12-06	443	457	443	456	188,800	456
2010-12-03	448	448	442	442	96,300	442
2010-12-02	443	445	438	444	118,200	444
2010-12-01	429	435	426	435	161,100	435
2010-11-30	443	444	423	425	221,800	425
2010-11-29	445	449	444	446	78,700	446
2010-11-26	445	449	442	444	85,500	444
2010-11-25	441	448	438	443	109,100	443
2010-11-24	441	443	433	436	216,700	436
2010-11-22	435	454	435	450	234,000	450
2010-11-19	448	448	441	443	127,000	443
2010-11-18	433	447	431	446	232,800	446
2010-11-17	407	435	406	435	357,900	435
2010-11-16	415	415	405	407	121,400	407
2010-11-15	414	416	408	411	116,000	411
2010-11-12	421	421	412	414	106,000	414
2010-11-11	427	427	416	421	141,000	421
2010-11-10	428	432	421	424	137,200	424
2010-11-09	415	426	415	426	143,100	426
2010-11-08	409	417	406	414	121,400	414
2010-11-05	403	410	401	404	149,900	404
2010-11-04	395	401	391	395	171,600	395
2010-11-02	392	397	390	395	103,400	395
2010-11-01	400	400	391	393	106,500	393
2010-10-29	408	409	398	402	111,100	402
2010-10-28	405	412	405	407	105,200	407
2010-10-27	415	417	408	410	110,400	410
2010-10-26	411	419	411	415	79,500	415
2010-10-25	414	421	410	415	134,500	415
2010-10-22	411	414	406	410	90,300	410
2010-10-21	411	411	403	407	103,200	407
2010-10-20	411	411	400	409	107,200	409
2010-10-19	416	422	412	416	103,000	416
2010-10-18	415	423	412	414	77,500	414
2010-10-15	421	425	416	420	66,400	420
2010-10-14	422	424	416	421	73,000	421
2010-10-13	422	425	416	416	46,600	416
2010-10-12	431	431	410	416	98,500	416
2010-10-08	435	436	426	428	124,700	428
2010-10-07	435	438	432	434	82,600	434
2010-10-06	434	438	428	432	163,200	432
2010-10-05	417	434	412	432	174,000	432
2010-10-04	429	433	418	418	92,000	418
2010-10-01	427	428	418	427	99,100	427
2010-09-30	429	437	422	422	123,100	422
2010-09-29	423	434	421	429	261,800	429
2010-09-28	434	437	420	427	193,100	427
2010-09-27	441	452	435	438	233,600	438
2010-09-24	441	443	437	439	152,900	439
2010-09-22	446	452	441	447	111,200	447
2010-09-21	445	448	444	447	131,800	447
2010-09-17	438	442	437	440	100,000	440
2010-09-16	442	444	437	438	83,000	438
2010-09-15	435	445	433	441	157,500	441
2010-09-14	446	448	433	434	139,500	434
2010-09-13	435	443	434	442	127,400	442
2010-09-10	426	437	426	432	222,500	432
2010-09-09	428	430	425	428	159,000	428
2010-09-08	429	434	425	428	114,200	428
2010-09-07	427	438	423	437	305,800	437
2010-09-06	424	429	418	427	226,100	427
2010-09-03	419	424	417	419	131,500	419
2010-09-02	415	420	409	414	174,800	414
2010-09-01	401	412	397	410	237,000	410
2010-08-31	406	409	400	400	146,900	400
2010-08-30	412	418	409	415	230,300	415
2010-08-27	394	402	391	401	136,800	401
2010-08-26	392	397	390	394	148,100	394
2010-08-25	390	396	389	393	239,700	393
2010-08-24	392	394	387	391	170,900	391
2010-08-23	400	402	392	393	161,300	393
2010-08-20	398	403	395	399	173,700	399
2010-08-19	397	407	397	402	160,900	402
2010-08-18	402	402	395	396	163,000	396
2010-08-17	400	401	395	395	284,100	395
2010-08-16	406	407	401	402	152,800	402
2010-08-13	411	411	398	406	281,800	406
2010-08-12	406	414	403	410	238,200	410
2010-08-11	424	432	409	413	705,600	413
2010-08-10	398	434	398	432	774,500	432
2010-08-09	394	400	392	398	180,000	398
2010-08-06	391	400	391	394	95,600	394
2010-08-05	395	397	391	395	129,800	395
2010-08-04	402	402	391	391	119,300	391
2010-08-03	402	406	398	402	101,400	402
2010-08-02	406	406	395	395	106,600	395
2010-07-30	403	406	400	402	80,900	402
2010-07-29	411	413	406	408	86,700	408
2010-07-28	405	416	405	416	123,800	416
2010-07-27	405	408	402	403	64,000	403
2010-07-26	405	408	398	405	90,000	405
2010-07-23	414	414	401	405	130,100	405
2010-07-22	396	411	392	402	154,100	402
2010-07-21	405	405	393	394	59,700	394
2010-07-20	395	403	392	400	111,200	400
2010-07-16	402	407	397	401	88,500	401
2010-07-15	415	417	405	406	108,000	406
2010-07-14	417	422	415	421	71,100	421
2010-07-13	416	423	409	410	114,200	410
2010-07-12	418	424	416	417	68,200	417
2010-07-09	419	419	411	415	64,100	415
2010-07-08	420	423	411	414	84,200	414
2010-07-07	411	414	394	412	210,200	412
2010-07-06	406	411	397	410	101,900	410
2010-07-05	400	408	400	408	73,400	408
2010-07-02	400	401	394	398	155,900	398
2010-07-01	399	402	396	401	121,600	401
2010-06-30	400	408	394	403	143,600	403
2010-06-29	416	423	408	410	217,400	410
2010-06-28	421	423	411	420	123,800	420
2010-06-25	425	426	418	422	284,500	422
2010-06-24	445	449	433	437	250,600	437
2010-06-23	454	456	442	449	162,000	449
2010-06-22	464	469	458	464	144,200	464
2010-06-21	451	472	451	465	122,000	465
2010-06-18	453	457	447	451	241,500	451
2010-06-17	433	461	433	457	347,200	457
2010-06-16	437	438	431	432	116,000	432
2010-06-15	429	434	426	430	166,900	430
2010-06-14	425	438	425	434	200,300	434
2010-06-11	442	446	422	425	382,500	425
2010-06-10	444	446	428	434	292,700	434
2010-06-09	456	460	440	447	164,400	447
2010-06-08	438	456	437	451	216,800	451
2010-06-07	456	459	446	446	130,000	446
2010-06-04	468	473	459	464	195,100	464
2010-06-03	451	470	448	462	221,800	462
2010-06-02	454	472	448	455	391,700	455
2010-06-01	451	458	443	449	150,600	449
2010-05-31	430	458	429	445	258,700	445
2010-05-28	432	444	425	433	340,800	433
2010-05-27	393	426	392	419	261,000	419
2010-05-26	401	412	391	400	319,800	400
2010-05-25	416	417	404	406	213,400	406
2010-05-24	419	423	410	416	302,200	416
2010-05-21	424	431	416	425	264,700	425
2010-05-20	448	454	437	440	181,400	440
2010-05-19	437	460	432	450	345,800	450
2010-05-18	460	461	446	451	276,200	451
2010-05-17	472	483	460	464	240,300	464
2010-05-14	484	488	472	482	254,000	482
2010-05-13	461	504	456	495	605,600	495
2010-05-12	496	510	441	453	448,900	453
2010-05-11	508	515	493	496	152,000	496
2010-05-10	498	504	488	503	262,600	503
2010-05-07	497	504	484	500	405,000	500
2010-05-06	469	515	466	511	911,000	511
2010-04-30	475	480	458	473	400,900	473
2010-04-28	484	489	473	483	164,200	483
2010-04-27	499	500	490	495	193,300	495
2010-04-26	499	504	493	500	209,500	500
2010-04-23	497	499	490	495	168,500	495
2010-04-22	491	500	483	497	439,800	497
2010-04-21	481	494	476	494	199,100	494
2010-04-20	486	488	475	477	245,300	477
2010-04-19	483	486	475	479	297,700	479
2010-04-16	479	494	469	489	490,000	489
2010-04-15	476	481	471	472	221,000	472
2010-04-14	470	477	466	469	189,900	469
2010-04-13	465	469	461	467	233,800	467
2010-04-12	457	481	454	469	322,000	469
2010-04-09	449	454	445	450	138,900	450
2010-04-08	453	455	448	449	103,300	449
2010-04-07	448	458	444	453	211,600	453
2010-04-06	441	455	438	443	284,200	443
2010-04-05	441	441	433	440	133,300	440
2010-04-02	434	441	434	437	114,800	437
2010-04-01	437	441	428	437	222,600	437
2010-03-31	445	447	438	441	135,300	441
2010-03-30	442	445	432	439	195,700	439
2010-03-29	432	448	428	438	274,700	438
2010-03-26	421	433	420	431	212,400	431
2010-03-25	425	425	416	418	299,700	418
2010-03-24	424	428	418	425	239,800	425
2010-03-23	429	430	421	423	222,400	423
2010-03-19	411	429	410	429	404,900	429
2010-03-18	399	429	398	419	531,800	419
2010-03-17	400	400	394	399	162,300	399
2010-03-16	386	411	385	396	387,300	396
2010-03-15	366	381	366	378	193,600	378
2010-03-12	365	366	360	365	121,300	365
2010-03-11	356	364	356	363	112,000	363
2010-03-10	364	367	357	357	106,700	357
2010-03-09	364	368	361	362	111,800	362
2010-03-08	372	372	362	363	155,400	363
2010-03-05	364	367	356	364	112,100	364
2010-03-04	356	360	351	356	149,900	356
2010-03-03	361	363	357	360	77,600	360
2010-03-02	365	369	363	366	93,700	366
2010-03-01	356	369	354	361	160,200	361
2010-02-26	342	351	342	348	94,300	348
2010-02-25	355	355	344	349	82,000	349
2010-02-24	348	353	347	348	99,800	348
2010-02-23	345	354	345	352	91,100	352
2010-02-22	339	350	338	349	119,400	349
2010-02-19	342	342	334	336	102,600	336
2010-02-18	338	340	335	337	63,200	337
2010-02-17	338	340	332	337	97,000	337
2010-02-16	341	344	333	336	122,400	336
2010-02-15	354	356	341	342	69,000	342
2010-02-12	352	359	350	352	106,600	352
2010-02-10	341	355	339	348	112,500	348
2010-02-09	331	348	331	344	118,600	344
2010-02-08	336	341	334	335	50,900	335
2010-02-05	340	347	339	341	71,000	341
2010-02-04	355	355	345	351	54,800	351
2010-02-03	347	360	345	350	87,500	350
2010-02-02	340	344	334	339	188,700	339
2010-02-01	354	354	340	347	112,600	347
2010-01-29	367	368	358	361	113,700	361
2010-01-28	362	370	362	368	100,300	368
2010-01-27	361	371	361	365	145,500	365
2010-01-26	372	372	362	364	141,000	364
2010-01-25	370	372	364	368	105,400	368
2010-01-22	369	373	364	371	125,200	371
2010-01-21	371	377	360	377	185,200	377
2010-01-20	372	379	367	373	186,600	373
2010-01-19	357	370	353	364	96,200	364
2010-01-18	373	373	361	361	131,200	361
2010-01-15	378	378	368	373	190,700	373
2010-01-14	367	383	367	374	311,900	374
2010-01-13	357	373	355	363	346,300	363
2010-01-12	355	365	349	357	223,600	357
2010-01-08	346	356	346	353	164,700	353
2010-01-07	341	348	339	343	212,100	343
2010-01-06	337	339	335	336	62,800	336
2010-01-05	337	341	333	334	101,900	334
2010-01-04	328	334	328	334	56,200	334

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