3421 (株)稲葉製作所 の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-309259259219246,000924
2009-12-299209249169244,300924
2009-12-289159199109156,500915
2009-12-259169179029089,500908
2009-12-249159199159164,900916
2009-12-229149189139173,600917
2009-12-219149209149175,600917
2009-12-189209209149203,100920
2009-12-179259259149184,500918
2009-12-1692092491292313,300923
2009-12-159159159089157,700915
2009-12-149059159019149,100914
2009-12-1191991990190313,500903
2009-12-109199199099094,400909
2009-12-099179209089194,100919
2009-12-089249259189185,400918
2009-12-079189259179255,400925
2009-12-049139209119173,700917
2009-12-0390792890792813,100928
2009-12-028919008818976,300897
2009-12-018858908758909,600890
2009-11-3085288585288510,600885
2009-11-278748748598607,700860
2009-11-268628728628664,100866
2009-11-258698788668675,700867
2009-11-248958968718798,200879
2009-11-209009018968986,300898
2009-11-199019118999005,800900
2009-11-189039149019017,200901
2009-11-179109119039065,400906
2009-11-169119169119116,900911
2009-11-139129169119137,100913
2009-11-129179199129148,000914
2009-11-119219219139132,600913
2009-11-109179239119118,400911
2009-11-099309309159184,300918
2009-11-069209309159224,300922
2009-11-059229239139219,300921
2009-11-049219299219294,200929
2009-11-029209259199224,400922
2009-10-309219289189205,100920
2009-10-299259299199219,900921
2009-10-289309309189235,900923
2009-10-2793093492493017,100930
2009-10-269329339269336,300933
2009-10-239389389209237,100923
2009-10-229319319189237,900923
2009-10-219179259179259,100925
2009-10-209309309179268,300926
2009-10-199179279159278,700927
2009-10-169259259129146,100914
2009-10-159229299229268,200926
2009-10-1491791791091710,200917
2009-10-139179179129154,100915
2009-10-099169179109154,600915
2009-10-089229229129166,300916
2009-10-079029149029144,400914
2009-10-0690891090290210,900902
2009-10-0593693691591816,100918
2009-10-0292693492592610,100926
2009-10-019379389269315,200931
2009-09-309289389279273,800927
2009-09-299319399309388,800938
2009-09-289319449319376,300937
2009-09-259479479259417,600941
2009-09-2492195092195010,300950
2009-09-189329329209217,300921
2009-09-179299399259327,400932
2009-09-1694594792993217,100932
2009-09-1595595594094514,100945
2009-09-1494395594195512,600955
2009-09-1195595594194315,300943
2009-09-109509549439457,800945
2009-09-099509509419412,700941
2009-09-089489499419446,500944
2009-09-079479509429444,200944
2009-09-049509609469476,600947
2009-09-039579599509528,700952
2009-09-0295395994795918,700959
2009-09-019629659589618,400961
2009-08-319669689589628,800962
2009-08-289629699589617,300961
2009-08-2796496995696412,100964
2009-08-2695796795396413,500964
2009-08-2595996095195111,400951
2009-08-249529609529577,000957
2009-08-2195395594395210,000952
2009-08-2094895894495414,800954
2009-08-199459479429457,200945
2009-08-1894394994294610,300946
2009-08-1795095794394819,300948
2009-08-1495096194796121,100961
2009-08-1394894994494710,300947
2009-08-1294294894094319,200943
2009-08-1194594794094311,100943
2009-08-1093894493494417,500944
2009-08-0792493391893324,300933
2009-08-0693493891992538,400925
2009-08-0594494893793926,400939
2009-08-0494595294595024,300950
2009-08-0395195394094330,200943
2009-07-3196296395595622,400956
2009-07-3096396495596319,100963
2009-07-2997597595096137,300961
2009-07-2897797997397774,900977
2009-07-271,0191,0351,0181,03550,3001,035
2009-07-241,0151,0191,0131,01929,0001,019
2009-07-231,0151,0181,0121,01222,2001,012
2009-07-221,0091,0171,0091,01722,2001,017
2009-07-211,0051,0131,0051,00721,9001,007
2009-07-171,0021,0111,0021,00315,4001,003
2009-07-161,0091,0151,0021,00223,4001,002
2009-07-151,0201,0201,0051,01031,6001,010
2009-07-149991,0009921,00028,2001,000
2009-07-131,0001,00599099033,000990
2009-07-1099199699099330,100993
2009-07-0999599799199126,700991
2009-07-081,0111,01199299729,400997
2009-07-079911,0159901,01142,2001,011
2009-07-0698098598098123,800981
2009-07-0398098397897939,400979
2009-07-0298199597897847,900978
2009-07-0197798097598049,400980
2009-06-3097998097497443,100974
2009-06-2997798097497548,700975
2009-06-2697597697497444,100974
2009-06-2597597697397536,400975
2009-06-2497397597397412,600974
2009-06-2397597597297225,200972
2009-06-2297597597397323,100973
2009-06-1997597697397313,400973
2009-06-1897597597397512,500975
2009-06-179749759729749,700974
2009-06-1697597997297319,200973
2009-06-1597597997397540,200975
2009-06-1297497597397522,500975
2009-06-1197697797397318,600973
2009-06-1097497597397517,100975
2009-06-099749749739738,600973
2009-06-0897597597397313,800973
2009-06-059759779749748,300974
2009-06-049729759729749,900974
2009-06-0397597697297217,600972
2009-06-0297997997397415,900974
2009-06-0198098097297513,900975
2009-05-299749759719726,200972
2009-05-289749769729749,600974
2009-05-2797797897297211,700972
2009-05-269759789729748,600974
2009-05-259759759739755,700975
2009-05-229749759729733,000973
2009-05-219809809729725,800972
2009-05-209799809739798,500979
2009-05-199749789709784,800978
2009-05-189809809659686,300968
2009-05-1597597597097014,800970
2009-05-149689749629708,100970
2009-05-139699759659734,500973
2009-05-129749759659694,800969
2009-05-119759759669725,300972
2009-05-0897497495596210,100962
2009-05-079599679559563,500956
2009-05-019489609489543,400954
2009-04-309419649419506,400950
2009-04-289699739519514,700951
2009-04-2796397096296912,800969
2009-04-2495195186293532,100935
2009-04-2395196294196210,300962
2009-04-229619699549544,000954
2009-04-219659669569656,000965
2009-04-209749749669702,200970
2009-04-179759759689685,500968
2009-04-169759769659746,500974
2009-04-1596997596597411,100974
2009-04-1497598096997513,400975
2009-04-139759759709736,000973
2009-04-109759809709746,100974
2009-04-099669769669754,300975
2009-04-089759759639666,400966
2009-04-079759759709753,600975
2009-04-069729759699755,000975
2009-04-039759759689745,900974
2009-04-0297597596597313,200973
2009-04-019739749509744,100974
2009-03-319759759589585,200958
2009-03-309759759619717,200971
2009-03-279759759689689,600968
2009-03-269749809669758,300975
2009-03-259759759589759,300975
2009-03-2497597595195712,800957
2009-03-239709759649759,000975
2009-03-199709709609643,500964
2009-03-189649649499588,800958
2009-03-179709719519638,000963
2009-03-1697197296897114,900971
2009-03-1397097095196820,000968
2009-03-129339399329393,400939
2009-03-119539539239302,900930
2009-03-109419439209205,300920
2009-03-099529619399612,500961
2009-03-069709709529696,600969
2009-03-0597097096097010,500970
2009-03-0496097595097010,800970
2009-03-039229299169213,300921
2009-03-029319509309393,500939
2009-02-279709739639704,600970
2009-02-269709709509516,500951
2009-02-259549709509702,800970
2009-02-249299449189441,800944
2009-02-239509629409493,800949
2009-02-209709709599704,800970
2009-02-199709729559694,400969
2009-02-189759769509516,700951
2009-02-179759759619703,700970
2009-02-1697097996997512,000975
2009-02-139429609389605,500960
2009-02-129469499309493,800949
2009-02-109609629509503,600950
2009-02-099649649509503,300950
2009-02-069739759679704,800970
2009-02-059759849719728,600972
2009-02-049779789709757,800975
2009-02-039759889719756,200975
2009-02-029779869739853,500985
2009-01-309959959819915,200991
2009-01-299939959879956,800995
2009-01-289939939759885,700988
2009-01-2797099597098514,600985
2009-01-261,0001,0009981,00013,3001,000
2009-01-239989999959998,800999
2009-01-229981,0009959989,500998
2009-01-219961,00099599610,600996
2009-01-201,0001,0009969976,900997
2009-01-191,0001,0009961,0007,7001,000
2009-01-161,0001,0019971,00021,2001,000
2009-01-159991,00099599618,500996
2009-01-141,0001,0009961,00010,5001,000
2009-01-131,0001,0009959959,800995
2009-01-091,0001,00099699710,900997
2009-01-081,0001,0009959967,000996
2009-01-071,0001,00099799912,500999
2009-01-061,0001,00099899911,700999
2009-01-051,0001,0009989986,400998

分割・併合履歴 : [1998-07-28]1株→1.2株