3421 (株)稲葉製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,3401,3401,3311,33613,8001,336
2022-08-121,3341,3401,3281,34026,9001,340
2022-08-101,3331,3331,3221,3296,8001,329
2022-08-091,3351,3351,3261,33016,4001,330
2022-08-081,3251,3351,3151,33521,1001,335
2022-08-051,3071,3241,3041,32420,7001,324
2022-08-041,3071,3101,3001,31017,9001,310
2022-08-031,3201,3201,3051,30522,7001,305
2022-08-021,3231,3231,3111,32322,3001,323
2022-08-011,3131,3271,3091,32334,3001,323
2022-07-291,3491,3501,3161,31861,9001,318
2022-07-281,3101,3381,3061,334212,1001,334
2022-07-271,3991,4041,3941,400140,0001,400
2022-07-261,3941,3991,3921,39239,6001,392
2022-07-251,3921,3951,3891,39167,4001,391
2022-07-221,3961,3961,3911,39327,5001,393
2022-07-211,3821,3941,3821,39227,3001,392
2022-07-201,3801,3851,3791,38236,3001,382
2022-07-191,3761,3771,3731,37319,4001,373
2022-07-151,3711,3761,3701,37223,4001,372
2022-07-141,3701,3751,3681,37427,8001,374
2022-07-131,3771,3771,3651,37029,0001,370
2022-07-121,3771,3801,3671,37431,3001,374
2022-07-111,3751,3821,3721,38133,2001,381
2022-07-081,3701,3781,3611,36144,5001,361
2022-07-071,3811,3821,3671,37325,7001,373
2022-07-061,3721,3791,3721,37424,9001,374
2022-07-051,3781,3891,3781,38139,8001,381
2022-07-041,3861,3881,3771,385100,4001,385
2022-07-011,3821,3931,3721,37940,3001,379
2022-06-301,3801,3971,3791,38936,6001,389
2022-06-291,3731,3941,3661,38258,1001,382
2022-06-281,3601,3761,3541,37628,9001,376
2022-06-271,3631,3641,3521,36122,2001,361
2022-06-241,3401,3561,3201,35618,3001,356
2022-06-231,3521,3561,3411,34116,1001,341
2022-06-221,3511,3551,3461,35211,4001,352
2022-06-211,3321,3471,3321,34513,6001,345
2022-06-201,3381,3401,3251,32511,4001,325
2022-06-171,3201,3471,3101,33529,1001,335
2022-06-161,3541,3571,3361,33612,3001,336
2022-06-151,3431,3501,3401,34925,2001,349
2022-06-141,3341,3481,3341,34120,0001,341
2022-06-131,3191,3421,3181,34224,9001,342
2022-06-101,3321,3321,3211,32130,0001,321
2022-06-091,3401,3421,3341,34215,7001,342
2022-06-081,3331,3501,3331,34235,5001,342
2022-06-071,3261,3321,3241,32819,3001,328
2022-06-061,3151,3261,3101,32517,6001,325
2022-06-031,3241,3241,3141,31455,7001,314
2022-06-021,3181,3181,3101,31817,9001,318
2022-06-011,3061,3261,3061,32425,9001,324
2022-05-311,3001,3071,2951,29819,8001,298
2022-05-301,2971,3161,2891,30046,4001,300
2022-05-271,2881,2911,2801,288189,8001,288
2022-05-261,2711,2871,2711,28320,0001,283
2022-05-251,2751,2881,2751,28016,6001,280
2022-05-241,2891,2891,2741,27417,8001,274
2022-05-231,2731,2941,2731,29440,2001,294
2022-05-201,2571,2701,2561,27077,6001,270
2022-05-191,2531,2671,2521,26730,1001,267
2022-05-181,2721,2841,2721,28310,4001,283
2022-05-171,2681,2791,2681,27617,5001,276
2022-05-161,2861,2861,2681,26943,5001,269
2022-05-131,2701,2901,2651,29055,1001,290
2022-05-121,2801,2851,2711,27135,1001,271
2022-05-111,2831,2961,2831,29210,0001,292
2022-05-101,2781,3071,2741,29228,8001,292
2022-05-091,3001,3001,2811,28123,0001,281
2022-05-061,3041,3101,3011,31028,0001,310
2022-05-021,2781,3051,2781,30426,5001,304
2022-04-281,2791,2941,2711,27842,8001,278
2022-04-271,3001,3001,2751,28541,1001,285
2022-04-261,2961,3001,2921,2979,4001,297
2022-04-251,2871,2941,2861,28611,7001,286
2022-04-221,2991,3011,2871,29515,0001,295
2022-04-211,2851,3011,2851,30120,7001,301
2022-04-201,2951,2961,2811,28116,2001,281
2022-04-191,2671,2941,2671,29416,1001,294
2022-04-181,2821,2821,2621,26729,9001,267
2022-04-151,2891,2911,2831,28628,4001,286
2022-04-141,3011,3071,2921,3028,7001,302
2022-04-131,3041,3061,2911,30424,1001,304
2022-04-121,2911,2981,2811,28122,8001,281
2022-04-111,3161,3161,2921,30017,7001,300
2022-04-081,3061,3071,2851,30235,9001,302
2022-04-071,3151,3181,3031,31118,3001,311
2022-04-061,3261,3431,3221,32215,9001,322
2022-04-051,3421,3441,3321,33723,3001,337
2022-04-041,3381,3411,3281,33419,4001,334
2022-04-011,3181,3331,3071,32920,6001,329
2022-03-311,3281,3401,3221,32217,7001,322
2022-03-301,3371,3441,3261,34420,9001,344
2022-03-291,3211,3401,3171,34029,3001,340
2022-03-281,3171,3261,3131,32512,5001,325
2022-03-251,3291,3311,3171,31710,1001,317
2022-03-241,3211,3291,3121,32913,2001,329
2022-03-231,3191,3321,3121,32726,8001,327
2022-03-221,3101,3191,3071,31521,0001,315
2022-03-181,2991,3071,2931,30711,8001,307
2022-03-171,2971,3101,2941,31021,8001,310
2022-03-161,3081,3081,2951,30116,4001,301
2022-03-151,2901,3091,2851,30816,2001,308
2022-03-141,2861,2931,2781,29111,3001,291
2022-03-111,2611,2831,2611,27618,4001,276
2022-03-101,2691,2911,2601,29125,5001,291
2022-03-091,2401,2531,2241,22824,9001,228
2022-03-081,2691,2691,2401,25225,8001,252
2022-03-071,2851,2861,2541,25633,0001,256
2022-03-041,2911,3051,2911,29412,9001,294
2022-03-031,3001,3071,2941,29411,7001,294
2022-03-021,3001,3051,2951,29518,1001,295
2022-03-011,3161,3191,2941,30527,4001,305
2022-02-281,2871,3041,2871,30219,4001,302
2022-02-251,2991,2991,2831,28717,4001,287
2022-02-241,2861,3041,2861,30424,3001,304
2022-02-221,2951,3011,2891,29315,4001,293
2022-02-211,2921,3031,2921,3039,7001,303
2022-02-181,3001,3101,2951,30411,8001,304
2022-02-171,3131,3131,3001,3028,5001,302
2022-02-161,3141,3191,3091,31317,8001,313
2022-02-151,3101,3171,3061,31221,7001,312
2022-02-141,3081,3111,2931,30625,6001,306
2022-02-101,3051,3091,3001,30919,3001,309
2022-02-091,2981,3051,2951,30520,1001,305
2022-02-081,2881,3001,2881,29610,5001,296
2022-02-071,2841,2891,2811,28511,9001,285
2022-02-041,2891,2901,2811,28810,7001,288
2022-02-031,3001,3001,2831,28818,9001,288
2022-02-021,2871,3041,2831,30446,3001,304
2022-02-011,2801,2841,2741,28118,9001,281
2022-01-311,2491,2731,2461,26831,3001,268
2022-01-281,2711,2721,2451,251136,1001,251
2022-01-271,3001,3001,2731,280345,2001,280
2022-01-261,2991,2991,2891,29083,9001,290
2022-01-251,3041,3061,2881,29093,4001,290
2022-01-241,3111,3231,3061,306123,1001,306
2022-01-211,3111,3201,3101,320327,4001,320
2022-01-201,3131,3301,3131,31325,1001,313
2022-01-191,3301,3381,3091,30938,4001,309
2022-01-181,3421,3481,3331,33325,9001,333
2022-01-171,3481,3601,3391,34232,5001,342
2022-01-141,3501,3541,3381,35042,2001,350
2022-01-131,3631,3691,3541,35422,0001,354
2022-01-121,3681,3731,3621,36920,1001,369
2022-01-111,3631,3661,3581,36122,4001,361
2022-01-071,3821,3841,3601,36335,7001,363
2022-01-061,3761,3891,3741,37414,4001,374
2022-01-051,3811,3941,3811,38917,5001,389
2022-01-041,3801,3891,3721,38821,3001,388

分割・併合履歴 : [1998-07-28]1株→1.2株