8098 稲畑産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	458	462	454	461	27,600	461
2011-12-29	451	459	448	456	30,500	456
2011-12-28	449	454	447	451	26,100	451
2011-12-27	446	458	446	449	34,600	449
2011-12-26	460	460	453	454	18,300	454
2011-12-22	459	460	453	454	68,500	454
2011-12-21	459	461	450	458	51,300	458
2011-12-20	458	458	442	449	67,600	449
2011-12-19	455	457	442	452	61,600	452
2011-12-16	462	464	456	457	90,700	457
2011-12-15	466	471	462	464	80,400	464
2011-12-14	468	476	467	473	69,000	473
2011-12-13	457	472	457	469	64,400	469
2011-12-12	456	469	456	465	131,300	465
2011-12-09	455	471	447	448	349,200	448
2011-12-08	462	465	458	463	109,100	463
2011-12-07	447	464	443	462	135,600	462
2011-12-06	455	462	446	449	126,200	449
2011-12-05	453	463	452	457	125,900	457
2011-12-02	442	453	440	451	89,500	451
2011-12-01	447	451	443	445	100,200	445
2011-11-30	441	442	431	442	82,000	442
2011-11-29	429	443	427	439	153,300	439
2011-11-28	427	431	423	429	116,700	429
2011-11-25	420	427	420	427	89,700	427
2011-11-24	421	428	419	423	98,200	423
2011-11-22	430	433	425	426	112,400	426
2011-11-21	434	437	428	433	79,900	433
2011-11-18	439	442	432	436	92,000	436
2011-11-17	433	449	429	447	70,000	447
2011-11-16	449	453	434	434	87,400	434
2011-11-15	440	454	440	451	213,100	451
2011-11-14	434	443	431	442	73,500	442
2011-11-11	433	434	426	427	87,400	427
2011-11-10	427	435	423	433	104,800	433
2011-11-09	420	436	419	435	97,600	435
2011-11-08	435	435	418	418	47,400	418
2011-11-07	431	435	428	435	33,300	435
2011-11-04	420	436	416	432	74,700	432
2011-11-02	414	417	411	415	55,500	415
2011-11-01	428	430	421	421	30,200	421
2011-10-31	439	439	430	432	51,700	432
2011-10-28	444	445	436	436	71,700	436
2011-10-27	428	436	419	436	68,700	436
2011-10-26	413	433	409	424	117,400	424
2011-10-25	426	426	414	416	49,100	416
2011-10-24	413	423	413	422	44,600	422
2011-10-21	409	415	406	410	34,600	410
2011-10-20	419	421	409	411	70,200	411
2011-10-19	429	429	420	421	40,700	421
2011-10-18	428	428	422	422	37,900	422
2011-10-17	425	431	425	431	50,400	431
2011-10-14	424	429	418	419	54,800	419
2011-10-13	430	433	424	425	97,900	425
2011-10-12	424	432	422	428	53,900	428
2011-10-11	431	433	427	429	83,800	429
2011-10-07	424	431	420	421	90,300	421
2011-10-06	412	422	412	419	67,000	419
2011-10-05	414	422	405	405	110,300	405
2011-10-04	410	420	406	416	126,800	416
2011-10-03	434	434	421	422	82,000	422
2011-09-30	446	447	435	445	87,100	445
2011-09-29	423	441	421	441	130,400	441
2011-09-28	427	434	424	430	102,200	430
2011-09-27	430	431	424	431	78,500	431
2011-09-26	434	440	414	418	143,900	418
2011-09-22	435	443	431	439	167,800	439
2011-09-21	451	451	443	443	101,700	443
2011-09-20	455	456	451	451	100,400	451
2011-09-16	453	458	444	457	160,200	457
2011-09-15	444	450	441	447	109,000	447
2011-09-14	441	448	434	436	133,700	436
2011-09-13	434	443	434	441	155,300	441
2011-09-12	431	437	426	428	89,800	428
2011-09-09	435	440	429	429	102,700	429
2011-09-08	431	437	431	433	84,900	433
2011-09-07	428	433	428	428	77,700	428
2011-09-06	435	437	426	427	119,200	427
2011-09-05	437	438	432	435	75,100	435
2011-09-02	442	447	437	440	115,500	440
2011-09-01	447	453	441	445	226,200	445
2011-08-31	432	445	430	445	160,100	445
2011-08-30	434	439	427	431	123,700	431
2011-08-29	433	434	423	428	76,100	428
2011-08-26	433	433	425	429	99,500	429
2011-08-25	428	440	422	436	112,400	436
2011-08-24	433	434	418	420	90,000	420
2011-08-23	421	428	421	428	75,800	428
2011-08-22	430	434	419	419	108,800	419
2011-08-19	432	436	430	431	93,800	431
2011-08-18	447	448	440	440	108,000	440
2011-08-17	446	452	445	450	93,500	450
2011-08-16	442	455	441	449	139,600	449
2011-08-15	445	447	439	443	102,400	443
2011-08-12	440	444	436	437	230,900	437
2011-08-11	435	447	430	437	222,400	437
2011-08-10	453	457	445	451	158,500	451
2011-08-09	425	440	416	438	270,100	438
2011-08-08	459	462	446	449	165,700	449
2011-08-05	461	469	460	466	138,300	466
2011-08-04	478	486	475	484	143,400	484
2011-08-03	475	482	472	473	178,000	473
2011-08-02	485	488	478	485	103,800	485
2011-08-01	486	492	475	487	158,100	487
2011-07-29	498	503	488	489	177,600	489
2011-07-28	502	504	495	501	118,500	501
2011-07-27	505	509	501	507	102,600	507
2011-07-26	509	514	507	511	113,100	511
2011-07-25	507	511	504	509	147,600	509
2011-07-22	500	505	490	502	177,300	502
2011-07-21	499	500	496	496	44,300	496
2011-07-20	506	512	500	500	85,800	500
2011-07-19	498	506	497	505	149,600	505
2011-07-15	498	503	497	500	87,800	500
2011-07-14	508	508	500	500	81,200	500
2011-07-13	495	509	495	507	161,600	507
2011-07-12	495	502	495	497	123,500	497
2011-07-11	505	508	500	502	138,800	502
2011-07-08	519	519	509	512	123,800	512
2011-07-07	504	516	503	512	134,300	512
2011-07-06	502	506	499	505	102,800	505
2011-07-05	506	509	504	505	60,700	505
2011-07-04	502	510	502	507	102,200	507
2011-07-01	501	501	495	497	113,200	497
2011-06-30	495	499	491	499	114,900	499
2011-06-29	491	493	486	493	95,900	493
2011-06-28	484	489	481	483	78,000	483
2011-06-27	487	488	479	482	85,600	482
2011-06-24	480	490	479	487	181,200	487
2011-06-23	494	500	474	481	299,300	481
2011-06-22	487	499	487	495	202,900	495
2011-06-21	479	486	476	486	86,500	486
2011-06-20	474	479	471	476	90,700	476
2011-06-17	488	488	467	473	168,400	473
2011-06-16	478	481	475	480	61,000	480
2011-06-15	479	483	476	481	115,500	481
2011-06-14	461	476	461	473	93,900	473
2011-06-13	458	467	458	464	73,700	464
2011-06-10	464	470	462	465	148,300	465
2011-06-09	460	463	457	460	100,800	460
2011-06-08	465	467	458	464	56,000	464
2011-06-07	458	468	458	464	82,500	464
2011-06-06	462	465	460	463	78,100	463
2011-06-03	470	475	464	464	85,900	464
2011-06-02	468	475	468	472	94,900	472
2011-06-01	479	481	473	481	108,200	481
2011-05-31	474	477	471	476	90,000	476
2011-05-30	474	476	464	474	96,900	474
2011-05-27	461	475	459	474	164,900	474
2011-05-26	459	465	456	459	175,600	459
2011-05-25	462	462	452	455	108,900	455
2011-05-24	460	464	455	462	160,000	462
2011-05-23	451	457	440	454	188,100	454
2011-05-20	454	461	451	453	83,400	453
2011-05-19	460	463	453	454	98,500	454
2011-05-18	458	461	454	458	114,000	458
2011-05-17	462	463	457	461	100,000	461
2011-05-16	464	464	456	461	132,900	461
2011-05-13	464	469	456	465	261,900	465
2011-05-12	480	482	461	464	297,500	464
2011-05-11	471	484	467	475	293,400	475
2011-05-10	463	468	459	464	149,400	464
2011-05-09	470	470	462	464	84,300	464
2011-05-06	462	471	459	470	89,000	470
2011-05-02	465	472	463	470	111,600	470
2011-04-28	456	462	455	462	141,100	462
2011-04-27	462	466	455	458	123,200	458
2011-04-26	471	473	459	463	106,600	463
2011-04-25	474	479	471	473	89,100	473
2011-04-22	467	475	465	472	105,900	472
2011-04-21	470	472	465	469	121,300	469
2011-04-20	467	472	466	466	77,200	466
2011-04-19	469	475	465	467	73,300	467
2011-04-18	477	481	471	476	43,900	476
2011-04-15	485	485	473	473	86,000	473
2011-04-14	470	484	464	481	140,900	481
2011-04-13	462	479	458	471	125,100	471
2011-04-12	474	478	465	469	172,600	469
2011-04-11	489	492	481	482	111,000	482
2011-04-08	461	486	460	484	155,900	484
2011-04-07	474	481	465	467	129,500	467
2011-04-06	477	484	465	475	155,800	475
2011-04-05	502	503	474	483	166,800	483
2011-04-04	512	516	502	504	117,000	504
2011-04-01	515	520	508	512	155,400	512
2011-03-31	510	514	502	510	186,900	510
2011-03-30	509	514	497	512	190,500	512
2011-03-29	504	511	491	507	263,900	507
2011-03-28	506	514	504	514	161,000	514
2011-03-25	520	525	504	511	272,100	511
2011-03-24	505	516	502	510	239,500	510
2011-03-23	500	516	496	505	417,100	505
2011-03-22	487	504	484	502	347,100	502
2011-03-18	460	473	452	459	456,800	459
2011-03-17	415	451	411	440	434,600	440
2011-03-16	419	446	411	439	747,900	439
2011-03-15	457	457	387	403	609,100	403
2011-03-14	479	505	456	467	533,200	467
2011-03-11	556	557	545	545	376,100	545
2011-03-10	572	572	559	565	175,500	565
2011-03-09	574	577	568	574	219,200	574
2011-03-08	570	577	567	568	301,400	568
2011-03-07	584	585	573	577	190,200	577
2011-03-04	594	594	584	590	324,800	590
2011-03-03	580	587	580	584	225,400	584
2011-03-02	575	585	572	574	333,300	574
2011-03-01	587	595	583	590	400,300	590
2011-02-28	563	583	553	581	516,300	581
2011-02-25	548	560	544	559	276,900	559
2011-02-24	552	556	544	546	466,300	546
2011-02-23	556	569	552	558	389,100	558
2011-02-22	573	573	563	564	346,900	564
2011-02-21	584	584	568	571	413,400	571
2011-02-18	585	587	572	583	309,800	583
2011-02-17	596	597	578	580	657,900	580
2011-02-16	604	610	591	593	635,800	593
2011-02-15	587	616	587	604	639,000	604
2011-02-14	562	591	562	586	630,300	586
2011-02-10	559	559	552	555	182,200	555
2011-02-09	555	570	549	562	529,300	562
2011-02-08	555	555	549	550	144,600	550
2011-02-07	549	558	548	550	418,900	550
2011-02-04	543	546	539	539	208,900	539
2011-02-03	544	544	533	536	201,500	536
2011-02-02	536	546	532	539	303,500	539
2011-02-01	523	538	519	528	322,700	528
2011-01-31	524	525	510	521	465,600	521
2011-01-28	551	553	536	537	308,300	537
2011-01-27	545	553	539	551	214,600	551
2011-01-26	544	552	540	546	162,300	546
2011-01-25	539	550	536	543	193,900	543
2011-01-24	522	534	518	533	208,900	533
2011-01-21	547	551	516	523	332,500	523
2011-01-20	552	555	545	547	181,900	547
2011-01-19	560	566	549	556	370,600	556
2011-01-18	532	564	530	558	678,300	558
2011-01-17	527	537	527	531	196,800	531
2011-01-14	529	532	525	525	160,900	525
2011-01-13	533	537	527	529	190,100	529
2011-01-12	539	547	524	527	319,700	527
2011-01-11	523	536	518	532	359,400	532
2011-01-07	524	529	517	522	226,800	522
2011-01-06	520	523	514	521	324,300	521
2011-01-05	502	514	500	510	250,800	510
2011-01-04	501	504	498	501	138,800	501

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