3421 (株)稲葉製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2000-12-27 | 1,430 | 1,440 | 1,430 | 1,440 | 200 | 1,440 |
| 2000-12-26 | 1,480 | 1,480 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2000-12-25 | 1,420 | 1,490 | 1,420 | 1,490 | 300 | 1,490 |
| 2000-12-22 | 1,430 | 1,430 | 1,380 | 1,420 | 5,100 | 1,420 |
| 2000-12-21 | 1,430 | 1,435 | 1,430 | 1,430 | 8,600 | 1,430 |
| 2000-12-20 | 1,460 | 1,460 | 1,430 | 1,440 | 10,300 | 1,440 |
| 2000-12-19 | 1,490 | 1,490 | 1,460 | 1,460 | 2,400 | 1,460 |
| 2000-12-18 | 1,490 | 1,490 | 1,490 | 1,490 | 400 | 1,490 |
| 2000-12-15 | 1,510 | 1,510 | 1,490 | 1,490 | 8,300 | 1,490 |
| 2000-12-14 | 1,500 | 1,500 | 1,490 | 1,490 | 700 | 1,490 |
| 2000-12-13 | 1,500 | 1,510 | 1,500 | 1,500 | 35,700 | 1,500 |
| 2000-12-12 | 1,500 | 1,500 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2000-12-11 | 1,461 | 1,500 | 1,461 | 1,500 | 2,800 | 1,500 |
| 2000-12-08 | 1,480 | 1,480 | 1,460 | 1,460 | 7,700 | 1,460 |
| 2000-12-07 | 1,460 | 1,470 | 1,460 | 1,470 | 2,200 | 1,470 |
| 2000-12-06 | 1,460 | 1,500 | 1,460 | 1,500 | 3,900 | 1,500 |
| 2000-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,300 | 1,500 |
| 2000-11-29 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2000-11-28 | 1,500 | 1,500 | 1,470 | 1,500 | 7,700 | 1,500 |
| 2000-11-27 | 1,500 | 1,510 | 1,470 | 1,500 | 17,900 | 1,500 |
| 2000-11-24 | 1,500 | 1,500 | 1,460 | 1,500 | 8,700 | 1,500 |
| 2000-11-22 | 1,489 | 1,510 | 1,489 | 1,510 | 13,500 | 1,510 |
| 2000-11-21 | 1,460 | 1,480 | 1,460 | 1,480 | 500 | 1,480 |
| 2000-11-20 | 1,460 | 1,500 | 1,460 | 1,490 | 2,000 | 1,490 |
| 2000-11-17 | 1,460 | 1,490 | 1,460 | 1,490 | 2,100 | 1,490 |
| 2000-11-16 | 1,470 | 1,470 | 1,460 | 1,460 | 11,900 | 1,460 |
| 2000-11-15 | 1,496 | 1,496 | 1,480 | 1,490 | 7,400 | 1,490 |
| 2000-11-14 | 1,460 | 1,470 | 1,460 | 1,470 | 1,900 | 1,470 |
| 2000-11-13 | 1,460 | 1,460 | 1,460 | 1,460 | 5,900 | 1,460 |
| 2000-11-10 | 1,470 | 1,480 | 1,460 | 1,460 | 500 | 1,460 |
| 2000-11-09 | 1,460 | 1,470 | 1,460 | 1,460 | 6,200 | 1,460 |
| 2000-11-08 | 1,460 | 1,460 | 1,460 | 1,460 | 3,300 | 1,460 |
| 2000-11-07 | 1,460 | 1,470 | 1,460 | 1,460 | 3,600 | 1,460 |
| 2000-11-06 | 1,470 | 1,470 | 1,460 | 1,460 | 10,000 | 1,460 |
| 2000-11-02 | 1,450 | 1,460 | 1,430 | 1,460 | 9,400 | 1,460 |
| 2000-11-01 | 1,380 | 1,398 | 1,380 | 1,398 | 4,700 | 1,398 |
| 2000-10-31 | 1,380 | 1,380 | 1,380 | 1,380 | 800 | 1,380 |
| 2000-10-30 | 1,400 | 1,400 | 1,370 | 1,370 | 500 | 1,370 |
| 2000-10-27 | 1,360 | 1,370 | 1,360 | 1,370 | 200 | 1,370 |
| 2000-10-26 | 1,470 | 1,470 | 1,380 | 1,380 | 3,600 | 1,380 |
| 2000-10-25 | 1,430 | 1,490 | 1,430 | 1,480 | 25,700 | 1,480 |
| 2000-10-24 | 1,420 | 1,430 | 1,400 | 1,430 | 17,400 | 1,430 |
| 2000-10-23 | 1,391 | 1,420 | 1,391 | 1,400 | 16,500 | 1,400 |
| 2000-10-20 | 1,300 | 1,391 | 1,300 | 1,391 | 5,300 | 1,391 |
| 2000-10-19 | 1,300 | 1,310 | 1,300 | 1,310 | 2,200 | 1,310 |
| 2000-10-18 | 1,350 | 1,350 | 1,300 | 1,320 | 2,200 | 1,320 |
| 2000-10-17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,800 | 1,350 |
| 2000-10-16 | 1,410 | 1,410 | 1,352 | 1,355 | 7,900 | 1,355 |
| 2000-10-13 | 1,350 | 1,370 | 1,350 | 1,370 | 3,500 | 1,370 |
| 2000-10-12 | 1,390 | 1,390 | 1,350 | 1,380 | 1,400 | 1,380 |
| 2000-10-11 | 1,390 | 1,390 | 1,350 | 1,390 | 8,400 | 1,390 |
| 2000-10-10 | 1,370 | 1,400 | 1,370 | 1,394 | 8,300 | 1,394 |
| 2000-10-06 | 1,360 | 1,360 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2000-10-05 | 1,400 | 1,400 | 1,360 | 1,360 | 6,200 | 1,360 |
| 2000-10-04 | 1,390 | 1,400 | 1,360 | 1,400 | 14,800 | 1,400 |
| 2000-10-03 | 1,390 | 1,390 | 1,350 | 1,350 | 6,600 | 1,350 |
| 2000-10-02 | 1,350 | 1,390 | 1,350 | 1,390 | 3,900 | 1,390 |
| 2000-09-29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,300 | 1,350 |
| 2000-09-28 | 1,350 | 1,357 | 1,340 | 1,350 | 9,800 | 1,350 |
| 2000-09-27 | 1,300 | 1,350 | 1,300 | 1,340 | 20,700 | 1,340 |
| 2000-09-26 | 1,300 | 1,300 | 1,290 | 1,300 | 6,300 | 1,300 |
| 2000-09-25 | 1,330 | 1,330 | 1,300 | 1,300 | 5,900 | 1,300 |
| 2000-09-22 | 1,300 | 1,330 | 1,280 | 1,280 | 3,300 | 1,280 |
| 2000-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2000-09-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2000-09-19 | 1,292 | 1,292 | 1,290 | 1,290 | 2,200 | 1,290 |
| 2000-09-18 | 1,350 | 1,350 | 1,270 | 1,320 | 4,900 | 1,320 |
| 2000-09-14 | 1,260 | 1,320 | 1,260 | 1,320 | 10,000 | 1,320 |
| 2000-09-13 | 1,300 | 1,310 | 1,300 | 1,300 | 800 | 1,300 |
| 2000-09-12 | 1,251 | 1,320 | 1,251 | 1,320 | 6,200 | 1,320 |
| 2000-09-11 | 1,230 | 1,240 | 1,230 | 1,240 | 200 | 1,240 |
| 2000-09-08 | 1,300 | 1,320 | 1,300 | 1,300 | 4,800 | 1,300 |
| 2000-09-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2000-09-06 | 1,310 | 1,310 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2000-09-05 | 1,314 | 1,320 | 1,290 | 1,320 | 6,500 | 1,320 |
| 2000-09-04 | 1,221 | 1,320 | 1,221 | 1,280 | 3,300 | 1,280 |
| 2000-09-01 | 1,280 | 1,280 | 1,250 | 1,250 | 2,300 | 1,250 |
| 2000-08-31 | 1,271 | 1,271 | 1,250 | 1,250 | 5,900 | 1,250 |
| 2000-08-30 | 1,320 | 1,320 | 1,265 | 1,270 | 1,600 | 1,270 |
| 2000-08-29 | 1,318 | 1,325 | 1,318 | 1,320 | 5,200 | 1,320 |
| 2000-08-28 | 1,300 | 1,320 | 1,280 | 1,320 | 7,800 | 1,320 |
| 2000-08-25 | 1,260 | 1,310 | 1,260 | 1,300 | 4,200 | 1,300 |
| 2000-08-24 | 1,276 | 1,300 | 1,276 | 1,300 | 2,200 | 1,300 |
| 2000-08-22 | 1,320 | 1,350 | 1,272 | 1,276 | 11,600 | 1,276 |
| 2000-08-21 | 1,300 | 1,330 | 1,300 | 1,330 | 2,200 | 1,330 |
| 2000-08-18 | 1,261 | 1,330 | 1,200 | 1,260 | 17,400 | 1,260 |
| 2000-08-17 | 1,261 | 1,307 | 1,261 | 1,307 | 300 | 1,307 |
| 2000-08-16 | 1,279 | 1,315 | 1,259 | 1,260 | 4,000 | 1,260 |
| 2000-08-15 | 1,330 | 1,330 | 1,255 | 1,255 | 3,800 | 1,255 |
| 2000-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2000-08-11 | 1,300 | 1,300 | 1,299 | 1,300 | 2,100 | 1,300 |
| 2000-08-10 | 1,240 | 1,240 | 1,240 | 1,240 | 600 | 1,240 |
| 2000-08-09 | 1,300 | 1,300 | 1,230 | 1,230 | 800 | 1,230 |
| 2000-08-08 | 1,240 | 1,241 | 1,240 | 1,241 | 400 | 1,241 |
| 2000-08-07 | 1,236 | 1,241 | 1,236 | 1,239 | 2,000 | 1,239 |
| 2000-08-04 | 1,349 | 1,350 | 1,291 | 1,292 | 19,200 | 1,292 |
| 2000-08-03 | 1,290 | 1,290 | 1,210 | 1,289 | 4,800 | 1,289 |
| 2000-08-02 | 1,220 | 1,250 | 1,220 | 1,250 | 3,600 | 1,250 |
| 2000-08-01 | 1,200 | 1,220 | 1,200 | 1,210 | 3,000 | 1,210 |
| 2000-07-31 | 1,200 | 1,250 | 1,200 | 1,250 | 14,100 | 1,250 |
| 2000-07-28 | 1,280 | 1,280 | 1,248 | 1,248 | 4,000 | 1,248 |
| 2000-07-27 | 1,300 | 1,300 | 1,290 | 1,290 | 1,800 | 1,290 |
| 2000-07-26 | 1,349 | 1,350 | 1,300 | 1,310 | 18,800 | 1,310 |
| 2000-07-25 | 1,310 | 1,320 | 1,300 | 1,300 | 8,100 | 1,300 |
| 2000-07-24 | 1,350 | 1,350 | 1,300 | 1,317 | 7,700 | 1,317 |
| 2000-07-21 | 1,350 | 1,390 | 1,330 | 1,350 | 7,200 | 1,350 |
| 2000-07-19 | 1,410 | 1,410 | 1,330 | 1,330 | 13,100 | 1,330 |
| 2000-07-18 | 1,350 | 1,360 | 1,320 | 1,330 | 4,400 | 1,330 |
| 2000-07-17 | 1,370 | 1,370 | 1,341 | 1,350 | 14,600 | 1,350 |
| 2000-07-14 | 1,350 | 1,350 | 1,300 | 1,330 | 19,400 | 1,330 |
| 2000-07-13 | 1,370 | 1,425 | 1,350 | 1,350 | 14,500 | 1,350 |
| 2000-07-12 | 1,400 | 1,400 | 1,370 | 1,370 | 5,500 | 1,370 |
| 2000-07-11 | 1,400 | 1,400 | 1,341 | 1,400 | 11,700 | 1,400 |
| 2000-07-10 | 1,320 | 1,430 | 1,320 | 1,430 | 11,300 | 1,430 |
| 2000-07-07 | 1,285 | 1,300 | 1,285 | 1,300 | 8,600 | 1,300 |
| 2000-07-06 | 1,270 | 1,285 | 1,265 | 1,280 | 13,100 | 1,280 |
| 2000-07-05 | 1,230 | 1,280 | 1,227 | 1,270 | 23,900 | 1,270 |
| 2000-07-04 | 1,220 | 1,227 | 1,220 | 1,225 | 7,400 | 1,225 |
| 2000-07-03 | 1,231 | 1,231 | 1,201 | 1,220 | 5,600 | 1,220 |
| 2000-06-30 | 1,210 | 1,210 | 1,191 | 1,191 | 6,700 | 1,191 |
| 2000-06-29 | 1,203 | 1,203 | 1,200 | 1,200 | 5,200 | 1,200 |
| 2000-06-28 | 1,205 | 1,205 | 1,202 | 1,202 | 5,500 | 1,202 |
| 2000-06-27 | 1,190 | 1,200 | 1,185 | 1,200 | 11,000 | 1,200 |
| 2000-06-26 | 1,180 | 1,182 | 1,180 | 1,181 | 4,500 | 1,181 |
| 2000-06-23 | 1,200 | 1,200 | 1,180 | 1,180 | 5,800 | 1,180 |
| 2000-06-22 | 1,200 | 1,200 | 1,190 | 1,190 | 2,900 | 1,190 |
| 2000-06-21 | 1,190 | 1,200 | 1,190 | 1,190 | 5,400 | 1,190 |
| 2000-06-20 | 1,200 | 1,200 | 1,190 | 1,200 | 4,900 | 1,200 |
| 2000-06-19 | 1,200 | 1,200 | 1,180 | 1,180 | 6,700 | 1,180 |
| 2000-06-16 | 1,200 | 1,200 | 1,190 | 1,200 | 11,900 | 1,200 |
| 2000-06-15 | 1,220 | 1,220 | 1,180 | 1,210 | 11,600 | 1,210 |
| 2000-06-14 | 1,150 | 1,180 | 1,150 | 1,180 | 36,500 | 1,180 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
