3421 (株)稲葉製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,4601,4661,3791,380105,7001,380
2023-03-171,4751,5001,4751,47993,6001,479
2023-03-161,4731,4801,4591,47128,7001,471
2023-03-151,4811,5071,4781,50130,1001,501
2023-03-141,4901,4921,4541,46932,7001,469
2023-03-131,5171,5171,4941,51126,5001,511
2023-03-101,5081,5271,5061,51938,5001,519
2023-03-091,5201,5341,5091,51866,6001,518
2023-03-081,4991,5221,4941,52140,9001,521
2023-03-071,5211,5211,4971,50536,1001,505
2023-03-061,5201,5281,5151,52542,3001,525
2023-03-031,4901,5261,4791,51597,0001,515
2023-03-021,4811,4951,4671,49052,4001,490
2023-03-011,4551,4821,4491,48171,4001,481
2023-02-281,4431,4631,4381,46045,6001,460
2023-02-271,4311,4491,4251,44933,4001,449
2023-02-241,4081,4441,4081,44375,8001,443
2023-02-221,4001,4111,3941,41141,0001,411
2023-02-211,4051,4101,4021,40313,4001,403
2023-02-201,3891,4081,3891,40618,7001,406
2023-02-171,3961,3991,3851,38611,9001,386
2023-02-161,3921,4051,3911,40332,4001,403
2023-02-151,4001,4081,3881,39249,6001,392
2023-02-141,4071,4091,3971,40118,6001,401
2023-02-131,4041,4051,3951,39914,3001,399
2023-02-101,4061,4081,4021,4057,0001,405
2023-02-091,3961,4141,3941,40720,3001,407
2023-02-081,3921,4101,3911,40840,0001,408
2023-02-071,3881,3981,3851,39329,5001,393
2023-02-061,3851,3881,3791,38819,1001,388
2023-02-031,3901,3901,3751,37911,2001,379
2023-02-021,3781,3931,3781,39037,5001,390
2023-02-011,3881,3971,3771,37729,7001,377
2023-01-311,3841,3951,3791,39170,5001,391
2023-01-301,3661,3771,3601,377112,5001,377
2023-01-271,3811,3941,3721,381311,3001,381
2023-01-261,3871,3911,3801,380157,7001,380
2023-01-251,3841,3891,3781,38751,7001,387
2023-01-241,3891,3891,3841,38946,4001,389
2023-01-231,3871,3891,3811,38435,1001,384
2023-01-201,3831,3881,3801,384194,1001,384
2023-01-191,3731,3871,3731,38218,4001,382
2023-01-181,3841,3841,3661,37531,3001,375
2023-01-171,3811,3861,3771,38319,4001,383
2023-01-161,3801,3841,3801,38020,3001,380
2023-01-131,3761,3851,3761,38135,6001,381
2023-01-121,3851,3911,3771,37712,6001,377
2023-01-111,3741,3871,3741,38518,2001,385
2023-01-101,3801,3811,3661,36632,1001,366
2023-01-061,3691,3761,3661,37225,3001,372
2023-01-051,3841,3891,3701,37217,9001,372
2023-01-041,3801,3941,3761,38319,6001,383

分割・併合履歴 : [1998-07-28]1株→1.2株