[8098 東証1部] 稲畑産業 日足 時系列データ

[8098 東証1部] 稲畑産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211671.001707.001663.001700.00173200293938200
2017-11-201654.001675.001648.001671.0091200152013500
2017-11-171680.001707.001661.001672.00270700455712000
2017-11-161624.001672.001624.001655.00266700441410500
2017-11-151613.001640.001593.001623.00373100605618700
2017-11-141665.001670.001551.001573.00478900766391200
2017-11-131679.001687.001662.001663.00164500275072600
2017-11-101654.001690.001654.001681.00125300210735500
2017-11-091698.001708.001663.001682.00191000322261500
2017-11-081671.001685.001661.001684.00181400304109800
2017-11-071661.001686.001661.001686.0096200161337600
2017-11-061654.001662.001645.001660.0081900135529200
2017-11-021645.001661.001629.001654.00116100191035500
2017-11-011632.001653.001625.001652.00112800185456400
2017-10-311640.001648.001627.001637.0088300144559400
2017-10-301623.001643.001619.001638.00194800318493300
2017-10-271603.001623.001600.001621.00103100166613000
2017-10-261579.001608.001579.001603.0076400122202000
2017-10-251584.001601.001576.001590.00180700287133700
2017-10-241562.001596.001557.001591.00156200247046400
2017-10-231578.001589.001564.001585.0089300141044200
2017-10-201549.001577.001543.001574.0090400141598900
2017-10-191557.001572.001555.001560.0092000143676600
2017-10-181540.001566.001535.001566.0094300146535700
2017-10-171551.001560.001545.001550.0095400148056400
2017-10-161542.001560.001537.001549.00106700165507100
2017-10-131541.001558.001525.001552.0096400148963500
2017-10-121541.001568.001539.001548.00120200186769700
2017-10-111539.001546.001530.001542.0067800104374100
2017-10-101496.001545.001493.001543.00181400277411400
2017-10-061491.001499.001486.001495.005590083515900
2017-10-051494.001497.001485.001490.0094400140724000
2017-10-041497.001503.001485.001501.0074000110781900
2017-10-031487.001490.001477.001490.0083300123644100
2017-10-021493.001493.001464.001487.00187100277047600
2017-09-291494.001501.001493.001500.0097900146650400
2017-09-281501.001503.001482.001495.0085100126887300
2017-09-271499.001504.001480.001504.00203300304019300
2017-09-261502.001505.001491.001501.00339900509805500
2017-09-251500.001502.001477.001498.00285700426983800
2017-09-221475.001492.001468.001483.00258500382753800
2017-09-211466.001473.001465.001466.00136900200870500
2017-09-201468.001474.001457.001464.00132100193616500
2017-09-191453.001471.001452.001470.00205800301070700
2017-09-151437.001465.001433.001445.00402500581133700
2017-09-141573.001580.001504.001507.00209900322786900
2017-09-131609.001621.001575.001580.00152600244156600
2017-09-121616.001616.001588.001602.006110097731900
2017-09-111590.001621.001590.001595.0076900122973300
2017-09-081576.001577.001566.001572.0099400156455900
2017-09-071567.001590.001561.001590.005950093999400
2017-09-061548.001560.001534.001557.005370083190400
2017-09-051565.001573.001545.001560.0092300143729100
2017-09-041593.001597.001558.001559.0080100125991800
2017-09-011589.001598.001569.001593.0067000106031200
2017-08-311586.001591.001565.001578.0073700116235100
2017-08-301558.001578.001545.001578.0064800101485300
2017-08-291531.001554.001530.001553.0066700103086600
2017-08-281554.001564.001531.001544.0086000132806300
2017-08-251538.001557.001527.001554.005970092480000
2017-08-241522.001539.001522.001532.005210079783800
2017-08-231530.001541.001519.001523.005570085111900
2017-08-221517.001528.001510.001516.006180093881400
2017-08-211538.001540.001523.001524.003280050113500
2017-08-181534.001550.001526.001537.0071600110077900
2017-08-171549.001559.001543.001554.004260066100200
2017-08-161542.001558.001540.001549.004540070426300
2017-08-151553.001564.001539.001542.006310097764200
2017-08-141544.001552.001532.001532.006290096909600
2017-08-101551.001585.001551.001581.0099400156453600
2017-08-091583.001585.001553.001555.0092100144039300
2017-08-081621.001627.001588.001603.00138700222447600
2017-08-071604.001626.001604.001621.005590090349800
2017-08-041586.001600.001574.001600.004730075253800
2017-08-031568.001586.001564.001586.006140096898800
2017-08-021574.001577.001558.001568.0067200105305600
2017-08-011557.001581.001557.001572.0083000130066400
2017-07-311564.001568.001545.001554.00101100157388400
2017-07-281558.001563.001543.001563.0070100108979700
2017-07-271537.001559.001536.001555.0087400135394800
2017-07-261553.001560.001537.001540.0077900120348100
2017-07-251565.001567.001530.001537.0072800112734200
2017-07-241541.001565.001538.001565.00133200207013300
2017-07-211532.001543.001525.001542.006290096620300
2017-07-201512.001530.001504.001529.0072300110056700
2017-07-191490.001511.001487.001500.006310094636800
2017-07-181499.001500.001476.001490.005890087565300
2017-07-141491.001506.001482.001499.005250078553300
2017-07-131513.001519.001485.001490.005990089738000
2017-07-121498.001510.001492.001496.005140077109600
2017-07-111486.001500.001481.001496.0076600114367200
2017-07-101500.001505.001486.001488.0074200110677600
2017-07-071472.001496.001472.001482.0086500128387200
2017-07-061484.001502.001480.001494.0076000113458100
2017-07-051486.001494.001475.001484.0091000135105500
2017-07-041530.001530.001490.001492.0096400145149600
2017-07-031505.001526.001502.001516.0076600115955700
2017-06-301496.001505.001485.001489.0082100122490900
2017-06-291500.001522.001500.001505.0098400148275000
2017-06-281480.001499.001480.001491.006120091282600
2017-06-271476.001488.001473.001480.006630098264400
2017-06-261460.001479.001460.001472.006050089124800
2017-06-231447.001469.001441.001460.0074800109114600
2017-06-221429.001444.001429.001435.006760097165300
2017-06-211425.001450.001424.001431.006620095253400
2017-06-201419.001441.001419.001434.0088500126852400
2017-06-191398.001407.001395.001403.0081300114108100
2017-06-161415.001425.001390.001390.00189100264651600
2017-06-151395.001416.001394.001400.0098800138758200
2017-06-141412.001422.001393.001393.0081800114864200
2017-06-131394.001410.001391.001404.005790081235900
2017-06-121386.001411.001386.001398.0074600104519900
2017-06-091380.001398.001375.001391.00100700139499100
2017-06-081398.001404.001386.001386.0076700106812700
2017-06-071388.001396.001381.001387.006590091519300
2017-06-061404.001404.001381.001381.006080084517800
2017-06-051396.001405.001387.001397.0084400117927500
2017-06-021377.001418.001377.001415.0095900135004400
2017-06-011362.001374.001359.001365.006570089730600
2017-05-311362.001367.001351.001353.0079900108444300
2017-05-301359.001370.001351.001364.005260071627000
2017-05-291374.001375.001362.001362.006030082477700
2017-05-261414.001414.001375.001375.0073300101745200
2017-05-251414.001427.001406.001418.005360076058500
2017-05-241424.001429.001411.001413.0073700104342800
2017-05-231413.001421.001412.001416.0070900100439600
2017-05-221410.001419.001405.001410.005650079789000
2017-05-191403.001409.001395.001406.005800081321500
2017-05-181414.001421.001403.001403.006640093527800
2017-05-171456.001456.001437.001444.005570080460900
2017-05-161470.001475.001456.001471.0077000112894800
2017-05-151470.001478.001458.001469.0095300140018000
2017-05-121459.001484.001448.001483.00124000182912500
2017-05-111450.001459.001442.001457.006660096744100
2017-05-101446.001459.001445.001456.0080200116502400
2017-05-091471.001471.001446.001451.0076800111663600
2017-05-081432.001472.001420.001471.00145500212293000
2017-05-021398.001418.001396.001409.0082300116188000
2017-05-011383.001402.001380.001398.005830081180300
2017-04-281377.001385.001372.001377.00109800151150200
2017-04-271368.001384.001361.001376.00141900195274000
2017-04-261370.001374.001362.001369.0076700104996000
2017-04-251330.001364.001330.001354.0097100131194600
2017-04-241346.001348.001323.001324.0077900103428700
2017-04-211319.001330.001314.001325.004700062159600
2017-04-201300.001311.001298.001303.006080079334000
2017-04-191293.001306.001277.001299.00114800148939700
2017-04-181299.001310.001291.001297.005730074396200
2017-04-171284.001299.001279.001294.004050052164900
2017-04-141294.001308.001288.001294.006500084215000
2017-04-131298.001301.001282.001295.007190092823600
2017-04-121319.001324.001309.001319.004290056507800
2017-04-111331.001342.001324.001336.004740063331200
2017-04-101341.001357.001339.001346.004530061006800
2017-04-071320.001343.001318.001334.0085100113348700
2017-04-061335.001340.001314.001314.006860090791600
2017-04-051344.001361.001341.001350.005230070625900
2017-04-041356.001359.001340.001349.006430086845100
2017-04-031363.001372.001350.001363.0079500108348300
2017-03-311401.001401.001357.001357.00103700142510500
2017-03-301397.001405.001387.001389.007130099445700
2017-03-291429.001430.001397.001404.0082300115699200
2017-03-281421.001438.001413.001438.00123000175455100
2017-03-271394.001414.001387.001411.00123600173759500
2017-03-241423.001427.001408.001424.00100000141886000
2017-03-231416.001422.001402.001417.00133700188765800
2017-03-221450.001452.001416.001423.00135600193453700
2017-03-211472.001526.001463.001479.00146600217818500
2017-03-171478.001480.001459.001459.00116500170945800
2017-03-161480.001497.001478.001493.0077500115387100
2017-03-151499.001500.001481.001487.00112600167481100
2017-03-141512.001524.001501.001510.00100800152326300
2017-03-131506.001516.001498.001514.00101300152882600
2017-03-101500.001513.001495.001505.00116500175022700
2017-03-091496.001496.001472.001487.0084000124196100
2017-03-081491.001496.001477.001488.0072200107259500
2017-03-071486.001496.001484.001492.005460081392800
2017-03-061485.001495.001478.001494.004680069713900
2017-03-031486.001495.001480.001495.006690099732500
2017-03-021513.001520.001486.001493.0075300112835300
2017-03-011474.001493.001469.001492.0096900143484500
2017-02-281479.001490.001470.001470.00127500188256300
2017-02-271467.001477.001452.001467.0098700144659500
2017-02-241499.001499.001479.001482.0080800120181700
2017-02-231544.001544.001492.001500.00162800246212800
2017-02-221540.001544.001527.001544.00173400266524700
2017-02-211511.001540.001504.001540.00170300259937000
2017-02-201495.001511.001474.001511.00107500160927900
2017-02-171481.001495.001466.001495.00144400213857600
2017-02-161503.001503.001470.001481.00198700294289000
2017-02-151469.001505.001463.001503.00233600348435700
2017-02-141480.001498.001453.001453.00173200255097900
2017-02-131443.001471.001421.001465.00213300310644900
2017-02-101351.001437.001351.001436.00220100310894500
2017-02-091305.001343.001304.001338.00112300148964600
2017-02-081315.001335.001309.001335.004340057441400
2017-02-071304.001318.001304.001310.003570046790400
2017-02-061325.001325.001310.001317.003180041819000
2017-02-031303.001322.001300.001310.005830076358400
2017-02-021338.001338.001295.001302.005390070486900
2017-02-011267.001331.001250.001326.00141600185562400
2017-01-311292.001296.001279.001289.004320055620000
2017-01-301306.001310.001296.001306.004520058873600
2017-01-271333.001335.001310.001312.005230068836100
2017-01-261315.001324.001312.001321.005700075261900
2017-01-251307.001309.001296.001299.003950051392700
2017-01-241282.001299.001280.001295.0078000100685900
2017-01-231281.001293.001279.001283.003560045787600
2017-01-201287.001299.001279.001294.006630085629400
2017-01-191286.001301.001286.001300.003460044772500
2017-01-181271.001281.001251.001276.006580083302300
2017-01-171285.001294.001271.001283.0095600122565600
2017-01-161310.001316.001285.001295.0077400100509100
2017-01-131306.001321.001288.001321.00107600140532100
2017-01-121330.001330.001300.001319.0085800112601900
2017-01-111340.001340.001320.001330.007340097626700
2017-01-101313.001347.001313.001343.00133200177675100
2017-01-061303.001316.001294.001315.0092300120518000
2017-01-051347.001347.001300.001336.00170100225855400
2017-01-041294.001375.001294.001359.00181700244842800
2016-12-301282.001297.001268.001289.007740099147100
2016-12-291300.001304.001287.001298.007210093507600
2016-12-281313.001314.001301.001310.005060066195200
2016-12-271298.001320.001285.001312.0091300119377100
2016-12-261305.001306.001295.001302.006760087966000
2016-12-221293.001304.001280.001300.00114500148296300
2016-12-211290.001298.001280.001292.0090200116667900
2016-12-201271.001297.001268.001297.00118100151813500
2016-12-191285.001286.001268.001273.0088200112377800
2016-12-161289.001304.001283.001285.0091000117593800
2016-12-151260.001279.001253.001274.006500082613200
2016-12-141286.001286.001261.001269.005380068282100
2016-12-131272.001288.001262.001288.006310080672100
2016-12-121281.001296.001264.001278.0095100121587100
2016-12-091270.001270.001255.001268.00165300209209300
2016-12-081257.001271.001245.001270.00155800196285400
2016-12-071244.001245.001226.001242.00103500127796800
2016-12-061240.001246.001230.001235.0089100110132800
2016-12-051230.001235.001220.001231.006670082034000
2016-12-021235.001242.001227.001233.005250064789200
2016-12-011226.001248.001215.001237.0097100120000300
2016-11-301214.001214.001202.001209.004200050757500
2016-11-291212.001220.001203.001214.007480090615000
2016-11-281210.001232.001203.001229.0086900106047700
2016-11-251196.001209.001187.001206.00110000131953900
2016-11-241194.001195.001183.001194.003880046211600
2016-11-221180.001190.001176.001189.007000082978100
2016-11-211171.001182.001170.001180.005560065464200
2016-11-181166.001166.001141.001163.007230083781300
2016-11-171137.001149.001133.001144.00125800143521100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter