3421 (株)稲葉製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-041,4291,4291,3931,40559,8001,405
2021-08-031,4501,4501,4251,42939,0001,429
2021-08-021,4461,4551,4421,45037,0001,450
2021-07-301,4601,4601,4421,44455,1001,444
2021-07-291,4701,4771,4551,464284,5001,464
2021-07-281,5121,5191,5101,516229,3001,516
2021-07-271,5091,5151,5041,51367,2001,513
2021-07-261,5091,5091,4961,49986,6001,499
2021-07-211,4981,5121,4931,49571,9001,495
2021-07-201,4911,4951,4861,49570,9001,495
2021-07-191,5161,5161,4911,495141,0001,495
2021-07-161,5321,5381,5201,522128,0001,522
2021-07-151,5491,5491,5321,53269,9001,532
2021-07-141,5591,5651,5441,55063,2001,550
2021-07-131,5501,5601,5431,56086,7001,560
2021-07-121,5471,5501,5351,53652,1001,536
2021-07-091,5151,5351,5111,53196,7001,531
2021-07-081,5481,5501,5261,52960,6001,529
2021-07-071,5501,5531,5431,54895,2001,548
2021-07-061,5491,5521,5431,54755,5001,547
2021-07-051,5451,5501,5341,54743,2001,547
2021-07-021,5381,5541,5381,54053,2001,540
2021-07-011,5211,5331,5211,52651,5001,526
2021-06-301,5181,5291,5141,51457,9001,514
2021-06-291,5081,5161,5041,51045,6001,510
2021-06-281,5071,5131,5021,51239,6001,512
2021-06-251,5171,5181,5001,50441,3001,504
2021-06-241,5051,5111,4991,50719,0001,507
2021-06-231,4991,5061,4941,49727,9001,497
2021-06-221,4991,5021,4881,49337,5001,493
2021-06-211,4931,5011,4761,47861,9001,478
2021-06-181,5291,5291,4871,487129,4001,487
2021-06-171,5231,5281,5151,52050,2001,520
2021-06-161,5051,5211,5011,52029,7001,520
2021-06-151,4981,5131,4971,50342,1001,503
2021-06-141,5221,5221,4831,495148,7001,495
2021-06-111,5311,5371,5231,533235,6001,533
2021-06-101,5291,5351,5221,52226,5001,522
2021-06-091,5401,5491,5291,53841,4001,538
2021-06-081,5111,5651,5111,56173,8001,561
2021-06-071,5031,5161,5031,50740,8001,507
2021-06-041,5141,5141,5001,501130,2001,501
2021-06-031,4961,5151,4961,51440,1001,514
2021-06-021,4811,4981,4771,49543,5001,495
2021-06-011,4791,4881,4721,48747,8001,487
2021-05-311,4801,4961,4781,48068,9001,480
2021-05-281,4911,5051,4721,472114,1001,472
2021-05-271,5151,5151,4941,49422,1001,494
2021-05-261,5211,5211,5051,50515,1001,505
2021-05-251,5061,5231,4961,51642,3001,516
2021-05-241,4881,5051,4861,50021,7001,500
2021-05-211,4761,4861,4721,47927,5001,479
2021-05-201,4691,4821,4691,47424,3001,474
2021-05-191,4601,4721,4581,46912,7001,469
2021-05-181,4601,4731,4601,46217,0001,462
2021-05-171,4701,4711,4541,45824,2001,458
2021-05-141,4511,4771,4511,46434,3001,464
2021-05-131,4621,4721,4411,44134,0001,441
2021-05-121,4791,4931,4721,47220,7001,472
2021-05-111,4911,4991,4811,48121,3001,481
2021-05-101,5171,5171,4941,49523,8001,495
2021-05-071,4981,5061,4931,50218,8001,502
2021-05-061,4841,5001,4821,48521,0001,485
2021-04-301,4881,4921,4651,46735,2001,467
2021-04-281,4951,5041,4851,48923,9001,489
2021-04-271,4801,5071,4701,49534,7001,495
2021-04-261,4821,4871,4691,47830,9001,478
2021-04-231,4901,4941,4821,48616,7001,486
2021-04-221,5111,5111,4951,49513,8001,495
2021-04-211,5021,5081,4941,50524,2001,505
2021-04-201,5301,5301,5081,50825,8001,508
2021-04-191,5391,5401,5271,53015,7001,530
2021-04-161,5161,5361,5161,53124,5001,531
2021-04-151,5261,5261,5111,51615,0001,516
2021-04-141,5401,5401,5191,52429,9001,524
2021-04-131,5451,5451,5311,53113,8001,531
2021-04-121,5391,5441,5331,54323,4001,543
2021-04-091,5421,5421,5161,53130,9001,531
2021-04-081,5391,5391,5171,51940,4001,519
2021-04-071,5231,5431,5231,53624,4001,536
2021-04-061,5321,5321,4961,51733,2001,517
2021-04-051,5331,5341,5131,52642,1001,526
2021-04-021,4961,5041,4821,49813,2001,498
2021-04-011,4951,5041,4841,48620,7001,486
2021-03-311,5171,5291,4991,49923,4001,499
2021-03-301,5151,5291,5061,52919,8001,529
2021-03-291,5401,5431,5051,52739,3001,527
2021-03-261,5301,5401,5241,53225,2001,532
2021-03-251,5111,5291,5071,52429,8001,524
2021-03-241,5011,5191,4991,50933,9001,509
2021-03-231,5461,5461,5041,50427,4001,504
2021-03-221,5451,5471,5191,54654,1001,546
2021-03-191,5051,5561,4911,55274,6001,552
2021-03-181,5161,5171,4941,50647,2001,506
2021-03-171,4941,5111,4811,50557,6001,505
2021-03-161,5601,5891,4701,503265,9001,503
2021-03-151,4481,4961,4321,490152,3001,490
2021-03-121,4211,4321,4121,41847,8001,418
2021-03-111,4421,4421,4321,44019,6001,440
2021-03-101,4411,4441,4261,43221,7001,432
2021-03-091,4411,4481,4281,44431,0001,444
2021-03-081,4251,4311,4141,43124,7001,431
2021-03-051,4091,4221,3931,42231,6001,422
2021-03-041,4021,4101,3931,40917,5001,409
2021-03-031,4291,4291,4031,41528,6001,415
2021-03-021,4341,4341,4141,42923,8001,429
2021-03-011,3831,4351,3831,43439,4001,434
2021-02-261,3901,3931,3791,38227,0001,382
2021-02-251,4131,4131,3951,39721,6001,397
2021-02-241,4271,4301,4051,40822,6001,408
2021-02-221,4381,4381,4261,42718,1001,427
2021-02-191,4271,4361,4201,43615,2001,436
2021-02-181,4401,4611,4371,44529,6001,445
2021-02-171,4651,4651,4471,45222,5001,452
2021-02-161,4491,4751,4351,47061,5001,470
2021-02-151,4401,4491,4221,44931,4001,449
2021-02-121,4101,4401,4071,44035,5001,440
2021-02-101,4101,4291,4081,40822,1001,408
2021-02-091,4281,4281,4111,41614,3001,416
2021-02-081,4251,4331,4171,43337,1001,433
2021-02-051,4241,4241,4091,42420,4001,424
2021-02-041,3991,4241,3961,42133,4001,421
2021-02-031,4091,4091,3931,39922,0001,399
2021-02-021,4101,4111,3921,39622,1001,396
2021-02-011,4021,4151,3921,40436,5001,404
2021-01-291,3821,4141,3801,41471,5001,414
2021-01-281,3771,3961,3691,381138,6001,381
2021-01-271,4011,4061,3981,399260,5001,399
2021-01-261,3961,4131,3921,401124,6001,401
2021-01-251,3911,3961,3851,396102,9001,396
2021-01-221,4001,4001,3911,392193,2001,392
2021-01-211,4061,4111,4001,40230,1001,402
2021-01-201,4031,4101,4001,40621,7001,406
2021-01-191,4111,4111,4011,40126,4001,401
2021-01-181,4011,4171,3931,41145,1001,411
2021-01-151,4331,4331,4101,41041,6001,410
2021-01-141,4301,4331,4211,43330,1001,433
2021-01-131,4231,4331,4181,43033,4001,430
2021-01-121,4151,4281,4101,42644,5001,426
2021-01-081,4121,4211,4041,41954,7001,419
2021-01-071,4151,4191,4041,41236,5001,412
2021-01-061,4041,4131,3941,40633,6001,406
2021-01-051,3701,4041,3701,40434,4001,404
2021-01-041,3901,3901,3621,37039,8001,370

分割・併合履歴 : [1998-07-28]1株→1.2株