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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,460 | 1,466 | 1,379 | 1,380 | 105,700 | 1,380 |
| 2023-03-17 | 1,475 | 1,500 | 1,475 | 1,479 | 93,600 | 1,479 |
| 2023-03-16 | 1,473 | 1,480 | 1,459 | 1,471 | 28,700 | 1,471 |
| 2023-03-15 | 1,481 | 1,507 | 1,478 | 1,501 | 30,100 | 1,501 |
| 2023-03-14 | 1,490 | 1,492 | 1,454 | 1,469 | 32,700 | 1,469 |
| 2023-03-13 | 1,517 | 1,517 | 1,494 | 1,511 | 26,500 | 1,511 |
| 2023-03-10 | 1,508 | 1,527 | 1,506 | 1,519 | 38,500 | 1,519 |
| 2023-03-09 | 1,520 | 1,534 | 1,509 | 1,518 | 66,600 | 1,518 |
| 2023-03-08 | 1,499 | 1,522 | 1,494 | 1,521 | 40,900 | 1,521 |
| 2023-03-07 | 1,521 | 1,521 | 1,497 | 1,505 | 36,100 | 1,505 |
| 2023-03-06 | 1,520 | 1,528 | 1,515 | 1,525 | 42,300 | 1,525 |
| 2023-03-03 | 1,490 | 1,526 | 1,479 | 1,515 | 97,000 | 1,515 |
| 2023-03-02 | 1,481 | 1,495 | 1,467 | 1,490 | 52,400 | 1,490 |
| 2023-03-01 | 1,455 | 1,482 | 1,449 | 1,481 | 71,400 | 1,481 |
| 2023-02-28 | 1,443 | 1,463 | 1,438 | 1,460 | 45,600 | 1,460 |
| 2023-02-27 | 1,431 | 1,449 | 1,425 | 1,449 | 33,400 | 1,449 |
| 2023-02-24 | 1,408 | 1,444 | 1,408 | 1,443 | 75,800 | 1,443 |
| 2023-02-22 | 1,400 | 1,411 | 1,394 | 1,411 | 41,000 | 1,411 |
| 2023-02-21 | 1,405 | 1,410 | 1,402 | 1,403 | 13,400 | 1,403 |
| 2023-02-20 | 1,389 | 1,408 | 1,389 | 1,406 | 18,700 | 1,406 |
| 2023-02-17 | 1,396 | 1,399 | 1,385 | 1,386 | 11,900 | 1,386 |
| 2023-02-16 | 1,392 | 1,405 | 1,391 | 1,403 | 32,400 | 1,403 |
| 2023-02-15 | 1,400 | 1,408 | 1,388 | 1,392 | 49,600 | 1,392 |
| 2023-02-14 | 1,407 | 1,409 | 1,397 | 1,401 | 18,600 | 1,401 |
| 2023-02-13 | 1,404 | 1,405 | 1,395 | 1,399 | 14,300 | 1,399 |
| 2023-02-10 | 1,406 | 1,408 | 1,402 | 1,405 | 7,000 | 1,405 |
| 2023-02-09 | 1,396 | 1,414 | 1,394 | 1,407 | 20,300 | 1,407 |
| 2023-02-08 | 1,392 | 1,410 | 1,391 | 1,408 | 40,000 | 1,408 |
| 2023-02-07 | 1,388 | 1,398 | 1,385 | 1,393 | 29,500 | 1,393 |
| 2023-02-06 | 1,385 | 1,388 | 1,379 | 1,388 | 19,100 | 1,388 |
| 2023-02-03 | 1,390 | 1,390 | 1,375 | 1,379 | 11,200 | 1,379 |
| 2023-02-02 | 1,378 | 1,393 | 1,378 | 1,390 | 37,500 | 1,390 |
| 2023-02-01 | 1,388 | 1,397 | 1,377 | 1,377 | 29,700 | 1,377 |
| 2023-01-31 | 1,384 | 1,395 | 1,379 | 1,391 | 70,500 | 1,391 |
| 2023-01-30 | 1,366 | 1,377 | 1,360 | 1,377 | 112,500 | 1,377 |
| 2023-01-27 | 1,381 | 1,394 | 1,372 | 1,381 | 311,300 | 1,381 |
| 2023-01-26 | 1,387 | 1,391 | 1,380 | 1,380 | 157,700 | 1,380 |
| 2023-01-25 | 1,384 | 1,389 | 1,378 | 1,387 | 51,700 | 1,387 |
| 2023-01-24 | 1,389 | 1,389 | 1,384 | 1,389 | 46,400 | 1,389 |
| 2023-01-23 | 1,387 | 1,389 | 1,381 | 1,384 | 35,100 | 1,384 |
| 2023-01-20 | 1,383 | 1,388 | 1,380 | 1,384 | 194,100 | 1,384 |
| 2023-01-19 | 1,373 | 1,387 | 1,373 | 1,382 | 18,400 | 1,382 |
| 2023-01-18 | 1,384 | 1,384 | 1,366 | 1,375 | 31,300 | 1,375 |
| 2023-01-17 | 1,381 | 1,386 | 1,377 | 1,383 | 19,400 | 1,383 |
| 2023-01-16 | 1,380 | 1,384 | 1,380 | 1,380 | 20,300 | 1,380 |
| 2023-01-13 | 1,376 | 1,385 | 1,376 | 1,381 | 35,600 | 1,381 |
| 2023-01-12 | 1,385 | 1,391 | 1,377 | 1,377 | 12,600 | 1,377 |
| 2023-01-11 | 1,374 | 1,387 | 1,374 | 1,385 | 18,200 | 1,385 |
| 2023-01-10 | 1,380 | 1,381 | 1,366 | 1,366 | 32,100 | 1,366 |
| 2023-01-06 | 1,369 | 1,376 | 1,366 | 1,372 | 25,300 | 1,372 |
| 2023-01-05 | 1,384 | 1,389 | 1,370 | 1,372 | 17,900 | 1,372 |
| 2023-01-04 | 1,380 | 1,394 | 1,376 | 1,383 | 19,600 | 1,383 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
