1. HOME >
  2. 株価時系列 >
  3. 8098 >
  4. 2020年

8098 稲畑産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4621,4621,4381,442100,1001,442
2020-12-291,4601,4751,4431,47280,7001,472
2020-12-281,4641,4721,4321,44996,6001,449
2020-12-251,4641,4801,4611,465122,8001,465
2020-12-241,4391,4601,4341,44696,7001,446
2020-12-231,4371,4371,4191,42359,8001,423
2020-12-221,4381,4381,4051,42284,6001,422
2020-12-211,4471,4541,4321,45152,9001,451
2020-12-181,4381,4451,4291,43982,6001,439
2020-12-171,4551,4551,4211,43964,9001,439
2020-12-161,4581,4581,4311,44381,5001,443
2020-12-151,4431,4581,4351,45390,4001,453
2020-12-141,4501,4551,4381,44679,3001,446
2020-12-111,4501,4501,4251,44488,5001,444
2020-12-101,4551,4591,4381,44192,8001,441
2020-12-091,4301,4611,4201,46187,0001,461
2020-12-081,4261,4351,4221,42968,4001,429
2020-12-071,4651,4741,4341,43467,7001,434
2020-12-041,4471,4661,4431,46274,4001,462
2020-12-031,4341,4611,4221,454111,3001,454
2020-12-021,4141,4371,4111,421118,0001,421
2020-12-011,3871,4081,3761,407110,7001,407
2020-11-301,4411,4411,3751,378142,4001,378
2020-11-271,4291,4601,4191,450125,1001,450
2020-11-261,4021,4221,3921,42286,1001,422
2020-11-251,4241,4271,3991,411200,1001,411
2020-11-241,4151,4231,4071,410124,6001,410
2020-11-201,3751,3851,3601,38165,0001,381
2020-11-191,3621,3711,3521,36761,5001,367
2020-11-181,3741,3741,3541,36165,2001,361
2020-11-171,3981,3981,3671,38082,0001,380
2020-11-161,3821,3971,3771,393104,8001,393
2020-11-131,3711,3751,3441,363113,0001,363
2020-11-121,3831,3871,3551,375119,2001,375
2020-11-111,4011,4061,3611,370108,2001,370
2020-11-101,4021,4031,3521,380132,2001,380
2020-11-091,4051,4101,3521,372166,0001,372
2020-11-061,3141,4101,3051,407279,7001,407
2020-11-051,2491,3431,2241,324334,4001,324
2020-11-041,2451,2511,2281,24266,9001,242
2020-11-021,2111,2331,2111,22393,1001,223
2020-10-301,2351,2391,1981,209102,7001,209
2020-10-291,2381,2461,2341,23561,1001,235
2020-10-281,2581,2641,2441,25656,6001,256
2020-10-271,2711,2751,2581,27257,4001,272
2020-10-261,2701,2751,2591,27566,5001,275
2020-10-231,2621,2751,2541,270101,3001,270
2020-10-221,2771,2901,2611,261150,8001,261
2020-10-211,2891,3071,2891,301135,8001,301
2020-10-201,3091,3111,2861,289130,7001,289
2020-10-191,2821,3051,2821,30192,7001,301
2020-10-161,2851,2961,2751,27957,4001,279
2020-10-151,2901,3091,2801,28587,7001,285
2020-10-141,2911,2951,2831,28674,5001,286
2020-10-131,3161,3191,2991,31091,4001,310
2020-10-121,3141,3141,3011,30953,4001,309
2020-10-091,3301,3301,3031,31690,8001,316
2020-10-081,3271,3421,3201,331111,1001,331
2020-10-071,3111,3271,3051,32074,8001,320
2020-10-061,3171,3271,3071,31864,7001,318
2020-10-051,3221,3391,3091,316128,7001,316
2020-10-021,3391,3501,2951,299127,9001,299
2020-09-301,3701,3771,3391,339141,6001,339
2020-09-291,3691,3751,3471,361140,2001,361
2020-09-281,3581,3861,3541,384462,7001,384
2020-09-251,3751,3901,3491,358395,7001,358
2020-09-241,3801,3801,3451,358250,6001,358
2020-09-231,4181,4231,3781,382291,3001,382
2020-09-181,4111,4321,4061,427305,4001,427
2020-09-171,3831,4081,3761,408223,8001,408
2020-09-161,3621,3791,3581,370191,9001,370
2020-09-151,3791,3801,3491,371153,0001,371
2020-09-141,3561,3801,3561,372259,8001,372
2020-09-111,3101,3431,3011,338166,4001,338
2020-09-101,3301,3321,3121,320178,8001,320
2020-09-091,3331,3371,3241,330180,9001,330
2020-09-081,3251,3541,3251,35099,7001,350
2020-09-071,3181,3411,3161,325136,2001,325
2020-09-041,3261,3381,3081,310129,9001,310
2020-09-031,3891,3941,3471,348204,1001,348
2020-09-021,3361,3711,3251,369193,9001,369
2020-09-011,3111,3331,2981,323198,1001,323
2020-08-311,3231,3481,3101,310152,4001,310
2020-08-281,2931,3301,2851,297189,0001,297
2020-08-271,2921,2921,2791,28467,5001,284
2020-08-261,2921,2921,2741,290131,6001,290
2020-08-251,3051,3121,2951,297105,6001,297
2020-08-241,2821,2931,2791,28262,9001,282
2020-08-211,2611,2921,2611,28363,0001,283
2020-08-201,2611,2751,2571,26150,1001,261
2020-08-191,2811,2811,2671,26944,4001,269
2020-08-181,2711,2901,2641,282114,0001,282
2020-08-171,2711,2881,2711,28256,1001,282
2020-08-141,2741,2781,2661,27150,8001,271
2020-08-131,2771,2861,2591,28191,6001,281
2020-08-121,2381,2721,2381,27288,6001,272
2020-08-111,2351,2491,2201,235112,8001,235
2020-08-071,2201,2511,2121,229127,1001,229
2020-08-061,1991,2281,1951,220106,7001,220
2020-08-051,2001,2111,1881,20293,1001,202
2020-08-041,1921,2151,1921,20973,8001,209
2020-08-031,1871,1961,1721,18969,2001,189
2020-07-311,2191,2191,1651,16577,0001,165
2020-07-301,2401,2491,2201,22038,7001,220
2020-07-291,2501,2541,2331,24047,6001,240
2020-07-281,2571,2571,2371,24367,6001,243
2020-07-271,2411,2551,2181,255110,9001,255
2020-07-221,2631,2631,2411,24194,9001,241
2020-07-211,2751,2751,2511,260103,4001,260
2020-07-201,2751,2831,2641,28136,5001,281
2020-07-171,2921,2951,2731,28229,2001,282
2020-07-161,2951,3011,2821,28956,0001,289
2020-07-151,2811,2951,2641,29074,2001,290
2020-07-141,2771,2771,2621,27476,4001,274
2020-07-131,2591,2841,2581,28476,3001,284
2020-07-101,2641,2671,2361,23887,5001,238
2020-07-091,3101,3101,2771,27775,8001,277
2020-07-081,3171,3421,3071,31450,0001,314
2020-07-071,3161,3271,3081,32049,9001,320
2020-07-061,3121,3411,3101,31664,1001,316
2020-07-031,2921,3191,2911,30796,7001,307
2020-07-021,2701,2861,2581,27494,3001,274
2020-07-011,3081,3171,2631,27059,5001,270
2020-06-301,3391,3391,3011,30164,4001,301
2020-06-291,2961,3101,2911,30074,6001,300
2020-06-261,2901,3081,2901,30568,8001,305
2020-06-251,2571,2861,2571,275103,9001,275
2020-06-241,2731,2731,2591,26539,6001,265
2020-06-231,2521,2811,2521,27455,7001,274
2020-06-221,2961,3001,2471,25092,3001,250
2020-06-191,2831,3291,2821,304127,1001,304
2020-06-181,2811,2971,2721,28653,8001,286
2020-06-171,2951,3001,2801,28942,4001,289
2020-06-161,2661,3001,2561,29865,6001,298
2020-06-151,2561,2671,2271,22769,2001,227
2020-06-121,2681,2821,2521,267113,6001,267
2020-06-111,3201,3241,2961,29668,0001,296
2020-06-101,3281,3371,3231,32680,3001,326
2020-06-091,3541,3571,3271,34074,5001,340
2020-06-081,3591,3601,3381,35166,8001,351
2020-06-051,3271,3441,3161,33371,0001,333
2020-06-041,3351,3351,3061,31655,3001,316
2020-06-031,3351,3351,3081,31466,9001,314
2020-06-021,3091,3291,3051,31452,1001,314
2020-06-011,3071,3141,2951,30655,0001,306
2020-05-291,3451,3491,3141,319116,2001,319
2020-05-281,3471,3581,3221,34885,3001,348
2020-05-271,3181,3571,3081,345151,2001,345
2020-05-261,2641,3081,2551,30191,2001,301
2020-05-251,2481,2581,2351,24678,3001,246
2020-05-221,2701,2701,2431,24949,3001,249
2020-05-211,2781,2781,2531,25744,1001,257
2020-05-201,2491,2551,2381,25352,1001,253
2020-05-191,2771,2781,2371,24390,1001,243
2020-05-181,2271,2521,2131,247157,9001,247
2020-05-151,2041,2201,1771,197101,3001,197
2020-05-141,1861,1961,1771,180118,3001,180
2020-05-131,1801,2001,1681,197138,0001,197
2020-05-121,2051,2051,1761,188160,1001,188
2020-05-111,1961,2071,1891,205113,2001,205
2020-05-081,1551,1891,1441,187156,6001,187
2020-05-071,1581,1591,1461,155139,5001,155
2020-05-011,1861,1891,1661,17471,4001,174
2020-04-301,2101,2131,1961,20659,8001,206
2020-04-281,2011,2011,1741,17795,2001,177
2020-04-271,1921,2011,1761,19874,5001,198
2020-04-241,2091,2091,1811,18275,0001,182
2020-04-231,1531,1981,1531,19860,6001,198
2020-04-221,1481,1691,1391,15074,6001,150
2020-04-211,1451,1671,1421,16589,6001,165
2020-04-201,1381,1631,1351,16361,7001,163
2020-04-171,1591,1741,1301,13865,5001,138
2020-04-161,1131,1551,1111,15089,4001,150
2020-04-151,1551,1571,1121,120182,7001,120
2020-04-141,1291,1501,1141,147108,1001,147
2020-04-131,1971,1971,1401,141111,3001,141
2020-04-101,1701,2051,1461,200118,6001,200
2020-04-091,1321,1611,1231,155103,8001,155
2020-04-081,1581,1611,1291,143168,7001,143
2020-04-071,1241,1331,0881,12896,8001,128
2020-04-061,0371,1101,0261,099103,5001,099
2020-04-031,0611,0821,0291,037117,9001,037
2020-04-021,0971,1031,0561,061101,8001,061
2020-04-011,1701,1871,1361,137183,0001,137
2020-03-311,2081,2081,1781,180150,6001,180
2020-03-301,2081,2161,1431,211149,3001,211
2020-03-271,1821,2671,1761,267251,2001,267
2020-03-261,1671,1701,1121,152162,6001,152
2020-03-251,1781,1781,1161,165209,6001,165
2020-03-241,1141,1261,0831,121179,0001,121
2020-03-231,0561,1271,0231,117212,5001,117
2020-03-191,0531,0951,0411,086147,8001,086
2020-03-181,0691,0911,0291,032199,1001,032
2020-03-179701,0699631,061226,2001,061
2020-03-161,0201,0501,0021,007113,3001,007
2020-03-131,0241,0449841,017200,9001,017
2020-03-121,1061,1281,0751,084239,5001,084
2020-03-111,1341,1651,1111,124277,9001,124
2020-03-101,0901,1501,0591,145167,3001,145
2020-03-091,1641,1641,1081,115159,3001,115
2020-03-061,2271,2291,1931,194142,2001,194
2020-03-051,2801,2841,2501,251133,3001,251
2020-03-041,2541,2801,2471,264160,2001,264
2020-03-031,2921,3091,2681,268165,7001,268
2020-03-021,2341,2941,2271,271224,1001,271
2020-02-281,2871,2971,2531,257196,6001,257
2020-02-271,3701,3701,3211,325208,5001,325
2020-02-261,3641,3891,3611,381144,3001,381
2020-02-251,3901,4211,3761,388186,3001,388
2020-02-211,4461,4711,4461,449153,0001,449
2020-02-201,4411,4571,4371,439176,8001,439
2020-02-191,4421,4461,4261,426114,2001,426
2020-02-181,4231,4561,4181,426370,8001,426
2020-02-171,4701,4721,4331,434304,8001,434
2020-02-141,4801,5051,4761,498144,7001,498
2020-02-131,5171,5201,4891,490151,3001,490
2020-02-121,5271,5311,5111,518105,7001,518
2020-02-101,5421,5421,5191,520154,0001,520
2020-02-071,5441,5571,5141,54797,3001,547
2020-02-061,5241,5411,5181,52865,7001,528
2020-02-051,5161,5191,4891,49677,4001,496
2020-02-041,4631,4931,4611,49241,4001,492
2020-02-031,4521,4781,4491,47071,2001,470
2020-01-311,4821,4971,4761,48296,9001,482
2020-01-301,5071,5161,4741,48285,3001,482
2020-01-291,5101,5201,4971,52080,0001,520
2020-01-281,5251,5251,5061,514109,1001,514
2020-01-271,5611,5621,5431,54768,8001,547
2020-01-241,5711,5831,5681,57487,1001,574
2020-01-231,5721,5831,5701,57044,0001,570
2020-01-221,5851,6011,5851,59175,4001,591
2020-01-211,5901,6031,5881,60265,2001,602
2020-01-201,5831,5901,5811,58954,5001,589
2020-01-171,5681,5841,5661,58070,6001,580
2020-01-161,5771,5811,5641,56756,9001,567
2020-01-151,5661,5871,5661,57878,5001,578
2020-01-141,5911,5931,5671,57991,1001,579
2020-01-101,6121,6121,5961,60164,3001,601
2020-01-091,6201,6321,6071,61262,8001,612
2020-01-081,6091,6091,5811,60092,8001,600
2020-01-071,6461,6531,6321,64781,6001,647
2020-01-061,6021,6251,5951,62597,5001,625

分割・併合履歴 ： [1983-03-28]1株→1.1株