1. HOME >
  2. 株価時系列 >
  3. 8098 >
  4. 2019年

8098 稲畑産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6571,6571,6341,63964,6001,639
2019-12-271,6791,6801,6641,66987,5001,669
2019-12-261,6471,6681,6401,66873,6001,668
2019-12-251,6731,6731,6331,64448,3001,644
2019-12-241,6701,6701,6371,64450,2001,644
2019-12-231,6871,6921,6651,665160,1001,665
2019-12-201,6651,6811,6541,677116,4001,677
2019-12-191,6351,6671,6351,663137,1001,663
2019-12-181,6211,6451,6171,63293,5001,632
2019-12-171,6201,6331,6171,626102,4001,626
2019-12-161,6301,6301,6081,61360,5001,613
2019-12-131,6491,6531,6261,630267,6001,630
2019-12-121,6201,6201,6001,60970,4001,609
2019-12-111,6271,6301,6001,60670,0001,606
2019-12-101,6351,6351,6161,630109,8001,630
2019-12-091,6301,6361,6151,635112,7001,635
2019-12-061,6201,6341,6121,62496,4001,624
2019-12-051,5921,6201,5901,615183,7001,615
2019-12-041,5531,5751,5501,567122,4001,567
2019-12-031,5701,5701,5551,56586,0001,565
2019-12-021,5721,5891,5701,58693,4001,586
2019-11-291,5561,5821,5491,570160,3001,570
2019-11-281,5711,5711,5401,54485,2001,544
2019-11-271,5481,5811,5441,576178,1001,576
2019-11-261,5381,5451,5261,532170,0001,532
2019-11-251,5411,5551,5181,51889,8001,518
2019-11-221,5091,5301,5031,51272,8001,512
2019-11-211,4941,5111,4791,509158,0001,509
2019-11-201,5111,5251,5051,512101,5001,512
2019-11-191,5161,5231,5111,52055,5001,520
2019-11-181,5301,5321,5161,52283,2001,522
2019-11-151,4961,5351,4831,535184,4001,535
2019-11-141,4961,4961,4691,475103,8001,475
2019-11-131,5131,5131,4931,49667,7001,496
2019-11-121,5041,5161,4901,51688,8001,516
2019-11-111,4991,5061,4901,504145,6001,504
2019-11-081,4761,4931,4721,488163,6001,488
2019-11-071,4691,4721,4461,458122,9001,458
2019-11-061,4491,4641,4381,458139,9001,458
2019-11-051,4291,4471,4181,433132,7001,433
2019-11-011,4071,4121,3951,40082,1001,400
2019-10-311,4191,4291,4061,42782,6001,427
2019-10-301,4051,4191,3881,418239,7001,418
2019-10-291,3881,4041,3861,401133,8001,401
2019-10-281,3801,3891,3751,382112,5001,382
2019-10-251,3801,3821,3681,38194,5001,381
2019-10-241,3901,3901,3731,37866,8001,378
2019-10-231,3771,3811,3531,381114,5001,381
2019-10-211,3611,3721,3541,36978,1001,369
2019-10-181,3501,3681,3451,350123,7001,350
2019-10-171,3631,3661,3501,352103,9001,352
2019-10-161,3741,3841,3561,361102,6001,361
2019-10-151,3301,3571,3291,351142,8001,351
2019-10-111,3111,3171,3021,316113,3001,316
2019-10-101,3051,3071,2821,305143,8001,305
2019-10-091,2881,3051,2781,305125,1001,305
2019-10-081,2991,3101,2901,294168,4001,294
2019-10-071,3051,3101,2891,290113,3001,290
2019-10-041,2961,3041,2841,303120,9001,303
2019-10-031,3011,3081,2881,299164,7001,299
2019-10-021,3321,3421,3241,328126,9001,328
2019-10-011,3341,3541,3341,345100,8001,345
2019-09-301,3171,3371,3131,328181,0001,328
2019-09-271,3331,3341,3031,319253,8001,319
2019-09-261,3471,3741,3431,360593,7001,360
2019-09-251,3331,3341,3201,333261,3001,333
2019-09-241,3501,3551,3371,339338,3001,339
2019-09-201,3471,3551,3351,352392,3001,352
2019-09-191,3221,3561,3211,346296,6001,346
2019-09-181,3401,3471,3141,320238,2001,320
2019-09-171,3401,3621,3301,348229,8001,348
2019-09-131,3181,3521,3161,348341,2001,348
2019-09-121,3591,3661,3431,348249,5001,348
2019-09-111,3261,3481,3221,348236,6001,348
2019-09-101,2941,3281,2891,317216,7001,317
2019-09-091,2951,2951,2781,285236,6001,285
2019-09-061,3001,3121,2951,297126,6001,297
2019-09-051,2601,2971,2601,287131,9001,287
2019-09-041,2611,2631,2481,248113,0001,248
2019-09-031,2491,2751,2471,26588,1001,265
2019-09-021,2381,2591,2291,248142,7001,248
2019-08-301,2131,2461,2131,242203,2001,242
2019-08-291,2031,2101,1871,20272,6001,202
2019-08-281,1991,2121,1951,200133,6001,200
2019-08-271,1911,2011,1861,201129,8001,201
2019-08-261,1811,1871,1671,173154,4001,173
2019-08-231,2311,2361,2211,225113,1001,225
2019-08-221,2471,2551,2221,22696,8001,226
2019-08-211,2231,2361,2211,23165,2001,231
2019-08-201,2281,2451,2271,24548,3001,245
2019-08-191,2331,2401,2241,22577,4001,225
2019-08-161,2081,2241,2061,21569,1001,215
2019-08-151,2161,2201,2031,216119,2001,216
2019-08-141,2321,2491,2281,241127,9001,241
2019-08-131,2251,2331,2091,225167,8001,225
2019-08-091,2321,2661,2071,246180,0001,246
2019-08-081,2211,2391,2141,223147,9001,223
2019-08-071,2301,2401,2221,229171,2001,229
2019-08-061,2221,2601,2191,250156,3001,250
2019-08-051,3011,3011,2561,274152,4001,274
2019-08-021,3701,3701,3101,316146,8001,316
2019-08-011,4161,4191,3961,40058,5001,400
2019-07-311,4091,4311,4021,423102,4001,423
2019-07-301,4181,4301,4031,423167,2001,423
2019-07-291,3881,3931,3791,38846,7001,388
2019-07-261,4001,4081,3921,39362,2001,393
2019-07-251,3981,4131,3981,40467,7001,404
2019-07-241,3781,3911,3741,386106,9001,386
2019-07-231,3661,3831,3601,37562,9001,375
2019-07-221,3701,3771,3611,36945,6001,369
2019-07-191,3371,3781,3311,37187,1001,371
2019-07-181,4051,4051,3381,339124,4001,339
2019-07-171,4161,4341,4051,41561,1001,415
2019-07-161,4151,4411,4071,43579,4001,435
2019-07-121,3991,4221,3981,41566,7001,415
2019-07-111,3921,4011,3921,39962,4001,399
2019-07-101,3911,3971,3821,38974,3001,389
2019-07-091,4151,4251,4041,40841,3001,408
2019-07-081,4251,4371,4201,42158,5001,421
2019-07-051,4491,4521,4301,43729,5001,437
2019-07-041,4381,4531,4361,45337,4001,453
2019-07-031,4361,4361,4131,42974,5001,429
2019-07-021,4131,4591,4131,45993,2001,459
2019-07-011,4051,4141,3901,414117,5001,414
2019-06-281,3701,3881,3611,37983,3001,379
2019-06-271,3571,3831,3501,38385,1001,383
2019-06-261,3501,3661,3451,34550,9001,345
2019-06-251,3931,3931,3601,36172,0001,361
2019-06-241,3891,4041,3801,39945,5001,399
2019-06-211,4121,4241,3791,379156,3001,379
2019-06-201,3981,4051,3821,40347,4001,403
2019-06-191,3531,3901,3531,38760,3001,387
2019-06-181,3641,3671,3321,33635,2001,336
2019-06-171,3701,3721,3561,35753,0001,357
2019-06-141,3901,3931,3761,37986,7001,379
2019-06-131,3941,3991,3741,38664,9001,386
2019-06-121,4091,4161,4011,40349,9001,403
2019-06-111,4001,4151,3941,41447,0001,414
2019-06-101,3731,4021,3731,39951,9001,399
2019-06-071,3901,3901,3691,37263,8001,372
2019-06-061,3971,4021,3891,38973,3001,389
2019-06-051,4011,4071,3871,39972,8001,399
2019-06-041,3511,3741,3361,37478,2001,374
2019-06-031,3341,3511,3321,34670,7001,346
2019-05-311,3671,3671,3471,34994,0001,349
2019-05-301,3651,3871,3651,38262,2001,382
2019-05-291,3581,3821,3581,37570,8001,375
2019-05-281,3761,3911,3671,38779,6001,387
2019-05-271,4001,4021,3741,37446,7001,374
2019-05-241,3911,4021,3761,39263,0001,392
2019-05-231,4151,4151,3971,39964,3001,399
2019-05-221,4071,4261,4061,42077,0001,420
2019-05-211,4091,4331,4081,41569,2001,415
2019-05-201,4301,4421,4181,42054,0001,420
2019-05-171,4241,4391,4181,43564,7001,435
2019-05-161,4161,4161,3981,406112,3001,406
2019-05-151,3951,4181,3911,41686,7001,416
2019-05-141,3261,3871,3201,38794,5001,387
2019-05-131,3851,3951,3611,36397,0001,363
2019-05-101,3751,4171,3721,392184,9001,392
2019-05-091,4251,4251,3741,383223,4001,383
2019-05-081,4761,4761,4281,432101,6001,432
2019-05-071,5201,5211,4891,492137,1001,492
2019-04-261,5331,5331,5081,52491,6001,524
2019-04-251,5411,5431,5211,54081,7001,540
2019-04-241,5761,5761,5421,54266,1001,542
2019-04-231,5651,5751,5631,57147,4001,571
2019-04-221,5571,5611,5431,56126,0001,561
2019-04-191,5671,5691,5491,55342,1001,553
2019-04-181,5811,5851,5471,55347,7001,553
2019-04-171,5761,5871,5681,58572,1001,585
2019-04-161,5801,5891,5611,56954,9001,569
2019-04-151,6001,6231,5751,587145,7001,587
2019-04-121,5751,5751,5541,56590,0001,565
2019-04-111,5711,5781,5621,56473,9001,564
2019-04-101,5771,5921,5691,58447,2001,584
2019-04-091,5781,5921,5631,59053,6001,590
2019-04-081,6021,6091,5751,58260,2001,582
2019-04-051,6031,6181,6031,60974,9001,609
2019-04-041,5871,6011,5771,59268,1001,592
2019-04-031,5781,5871,5711,583101,7001,583
2019-04-021,5781,5791,5631,570104,5001,570
2019-04-011,5371,5621,5341,55393,1001,553
2019-03-291,5221,5271,5021,50581,8001,505
2019-03-281,5341,5341,5061,515104,8001,515
2019-03-271,5351,5481,5161,546141,9001,546
2019-03-261,5221,5561,5221,551191,3001,551
2019-03-251,5371,5371,5041,509107,9001,509
2019-03-221,5361,5611,5301,56193,8001,561
2019-03-201,5001,5261,4991,52595,3001,525
2019-03-191,4971,5051,4851,50355,5001,503
2019-03-181,5101,5131,4881,506106,6001,506
2019-03-151,4851,5061,4841,491107,1001,491
2019-03-141,5031,5031,4681,47371,0001,473
2019-03-131,5141,5181,4951,49564,3001,495
2019-03-121,5201,5321,5091,514138,4001,514
2019-03-111,5281,5281,5051,51174,0001,511
2019-03-081,5431,5561,5131,516129,0001,516
2019-03-071,5771,5771,5541,562150,4001,562
2019-03-061,5851,5881,5691,57792,8001,577
2019-03-051,5911,5911,5751,58597,2001,585
2019-03-041,5811,5961,5771,592124,3001,592
2019-03-011,5751,5881,5741,575102,4001,575
2019-02-281,5711,5811,5541,567195,5001,567
2019-02-271,5721,5871,5691,573152,3001,573
2019-02-261,5831,5901,5621,571107,9001,571
2019-02-251,5841,5951,5771,582103,2001,582
2019-02-221,5761,5811,5571,57794,9001,577
2019-02-211,5791,5891,5671,587174,4001,587
2019-02-201,5601,5941,5591,579153,7001,579
2019-02-191,5541,5581,5471,55186,9001,551
2019-02-181,5541,5661,5471,554158,7001,554
2019-02-151,5251,5271,5101,52596,7001,525
2019-02-141,5321,5511,5271,534122,7001,534
2019-02-131,5171,5361,4901,531186,1001,531
2019-02-121,4941,5131,4711,503214,1001,503
2019-02-081,5471,5661,4901,492294,1001,492
2019-02-071,5031,5691,4631,553218,6001,553
2019-02-061,5411,5421,5021,50667,0001,506
2019-02-051,4991,5271,4901,52486,4001,524
2019-02-041,4561,4921,4531,489121,9001,489
2019-02-011,4221,4501,4221,439126,4001,439
2019-01-311,4321,4461,4181,433142,2001,433
2019-01-301,4401,4481,4201,420134,1001,420
2019-01-291,4381,4491,4211,446106,5001,446
2019-01-281,4691,4741,4441,44760,3001,447
2019-01-251,4421,4671,4381,458150,4001,458
2019-01-241,4471,4631,4391,46059,9001,460
2019-01-231,4511,4801,4511,45863,2001,458
2019-01-221,5001,5091,4811,48172,8001,481
2019-01-211,5001,5111,4931,497106,7001,497
2019-01-181,5011,5181,4911,493124,6001,493
2019-01-171,4801,5131,4711,49980,0001,499
2019-01-161,4831,5021,4731,479100,7001,479
2019-01-151,4001,4761,3991,47699,9001,476
2019-01-111,4431,4451,4261,43049,0001,430
2019-01-101,4101,4291,3991,42250,9001,422
2019-01-091,4281,4311,4171,42968,4001,429
2019-01-081,4301,4311,4111,42599,9001,425
2019-01-071,4441,4511,4301,436104,1001,436
2019-01-041,3711,4041,3571,398123,9001,398

分割・併合履歴 ： [1983-03-28]1株→1.1株