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
2009-12-30	925	925	921	924	6,000	924
2009-12-29	920	924	916	924	4,300	924
2009-12-28	915	919	910	915	6,500	915
2009-12-25	916	917	902	908	9,500	908
2009-12-24	915	919	915	916	4,900	916
2009-12-22	914	918	913	917	3,600	917
2009-12-21	914	920	914	917	5,600	917
2009-12-18	920	920	914	920	3,100	920
2009-12-17	925	925	914	918	4,500	918
2009-12-16	920	924	912	923	13,300	923
2009-12-15	915	915	908	915	7,700	915
2009-12-14	905	915	901	914	9,100	914
2009-12-11	919	919	901	903	13,500	903
2009-12-10	919	919	909	909	4,400	909
2009-12-09	917	920	908	919	4,100	919
2009-12-08	924	925	918	918	5,400	918
2009-12-07	918	925	917	925	5,400	925
2009-12-04	913	920	911	917	3,700	917
2009-12-03	907	928	907	928	13,100	928
2009-12-02	891	900	881	897	6,300	897
2009-12-01	885	890	875	890	9,600	890
2009-11-30	852	885	852	885	10,600	885
2009-11-27	874	874	859	860	7,700	860
2009-11-26	862	872	862	866	4,100	866
2009-11-25	869	878	866	867	5,700	867
2009-11-24	895	896	871	879	8,200	879
2009-11-20	900	901	896	898	6,300	898
2009-11-19	901	911	899	900	5,800	900
2009-11-18	903	914	901	901	7,200	901
2009-11-17	910	911	903	906	5,400	906
2009-11-16	911	916	911	911	6,900	911
2009-11-13	912	916	911	913	7,100	913
2009-11-12	917	919	912	914	8,000	914
2009-11-11	921	921	913	913	2,600	913
2009-11-10	917	923	911	911	8,400	911
2009-11-09	930	930	915	918	4,300	918
2009-11-06	920	930	915	922	4,300	922
2009-11-05	922	923	913	921	9,300	921
2009-11-04	921	929	921	929	4,200	929
2009-11-02	920	925	919	922	4,400	922
2009-10-30	921	928	918	920	5,100	920
2009-10-29	925	929	919	921	9,900	921
2009-10-28	930	930	918	923	5,900	923
2009-10-27	930	934	924	930	17,100	930
2009-10-26	932	933	926	933	6,300	933
2009-10-23	938	938	920	923	7,100	923
2009-10-22	931	931	918	923	7,900	923
2009-10-21	917	925	917	925	9,100	925
2009-10-20	930	930	917	926	8,300	926
2009-10-19	917	927	915	927	8,700	927
2009-10-16	925	925	912	914	6,100	914
2009-10-15	922	929	922	926	8,200	926
2009-10-14	917	917	910	917	10,200	917
2009-10-13	917	917	912	915	4,100	915
2009-10-09	916	917	910	915	4,600	915
2009-10-08	922	922	912	916	6,300	916
2009-10-07	902	914	902	914	4,400	914
2009-10-06	908	910	902	902	10,900	902
2009-10-05	936	936	915	918	16,100	918
2009-10-02	926	934	925	926	10,100	926
2009-10-01	937	938	926	931	5,200	931
2009-09-30	928	938	927	927	3,800	927
2009-09-29	931	939	930	938	8,800	938
2009-09-28	931	944	931	937	6,300	937
2009-09-25	947	947	925	941	7,600	941
2009-09-24	921	950	921	950	10,300	950
2009-09-18	932	932	920	921	7,300	921
2009-09-17	929	939	925	932	7,400	932
2009-09-16	945	947	929	932	17,100	932
2009-09-15	955	955	940	945	14,100	945
2009-09-14	943	955	941	955	12,600	955
2009-09-11	955	955	941	943	15,300	943
2009-09-10	950	954	943	945	7,800	945
2009-09-09	950	950	941	941	2,700	941
2009-09-08	948	949	941	944	6,500	944
2009-09-07	947	950	942	944	4,200	944
2009-09-04	950	960	946	947	6,600	947
2009-09-03	957	959	950	952	8,700	952
2009-09-02	953	959	947	959	18,700	959
2009-09-01	962	965	958	961	8,400	961
2009-08-31	966	968	958	962	8,800	962
2009-08-28	962	969	958	961	7,300	961
2009-08-27	964	969	956	964	12,100	964
2009-08-26	957	967	953	964	13,500	964
2009-08-25	959	960	951	951	11,400	951
2009-08-24	952	960	952	957	7,000	957
2009-08-21	953	955	943	952	10,000	952
2009-08-20	948	958	944	954	14,800	954
2009-08-19	945	947	942	945	7,200	945
2009-08-18	943	949	942	946	10,300	946
2009-08-17	950	957	943	948	19,300	948
2009-08-14	950	961	947	961	21,100	961
2009-08-13	948	949	944	947	10,300	947
2009-08-12	942	948	940	943	19,200	943
2009-08-11	945	947	940	943	11,100	943
2009-08-10	938	944	934	944	17,500	944
2009-08-07	924	933	918	933	24,300	933
2009-08-06	934	938	919	925	38,400	925
2009-08-05	944	948	937	939	26,400	939
2009-08-04	945	952	945	950	24,300	950
2009-08-03	951	953	940	943	30,200	943
2009-07-31	962	963	955	956	22,400	956
2009-07-30	963	964	955	963	19,100	963
2009-07-29	975	975	950	961	37,300	961
2009-07-28	977	979	973	977	74,900	977
2009-07-27	1,019	1,035	1,018	1,035	50,300	1,035
2009-07-24	1,015	1,019	1,013	1,019	29,000	1,019
2009-07-23	1,015	1,018	1,012	1,012	22,200	1,012
2009-07-22	1,009	1,017	1,009	1,017	22,200	1,017
2009-07-21	1,005	1,013	1,005	1,007	21,900	1,007
2009-07-17	1,002	1,011	1,002	1,003	15,400	1,003
2009-07-16	1,009	1,015	1,002	1,002	23,400	1,002
2009-07-15	1,020	1,020	1,005	1,010	31,600	1,010
2009-07-14	999	1,000	992	1,000	28,200	1,000
2009-07-13	1,000	1,005	990	990	33,000	990
2009-07-10	991	996	990	993	30,100	993
2009-07-09	995	997	991	991	26,700	991
2009-07-08	1,011	1,011	992	997	29,400	997
2009-07-07	991	1,015	990	1,011	42,200	1,011
2009-07-06	980	985	980	981	23,800	981
2009-07-03	980	983	978	979	39,400	979
2009-07-02	981	995	978	978	47,900	978
2009-07-01	977	980	975	980	49,400	980
2009-06-30	979	980	974	974	43,100	974
2009-06-29	977	980	974	975	48,700	975
2009-06-26	975	976	974	974	44,100	974
2009-06-25	975	976	973	975	36,400	975
2009-06-24	973	975	973	974	12,600	974
2009-06-23	975	975	972	972	25,200	972
2009-06-22	975	975	973	973	23,100	973
2009-06-19	975	976	973	973	13,400	973
2009-06-18	975	975	973	975	12,500	975
2009-06-17	974	975	972	974	9,700	974
2009-06-16	975	979	972	973	19,200	973
2009-06-15	975	979	973	975	40,200	975
2009-06-12	974	975	973	975	22,500	975
2009-06-11	976	977	973	973	18,600	973
2009-06-10	974	975	973	975	17,100	975
2009-06-09	974	974	973	973	8,600	973
2009-06-08	975	975	973	973	13,800	973
2009-06-05	975	977	974	974	8,300	974
2009-06-04	972	975	972	974	9,900	974
2009-06-03	975	976	972	972	17,600	972
2009-06-02	979	979	973	974	15,900	974
2009-06-01	980	980	972	975	13,900	975
2009-05-29	974	975	971	972	6,200	972
2009-05-28	974	976	972	974	9,600	974
2009-05-27	977	978	972	972	11,700	972
2009-05-26	975	978	972	974	8,600	974
2009-05-25	975	975	973	975	5,700	975
2009-05-22	974	975	972	973	3,000	973
2009-05-21	980	980	972	972	5,800	972
2009-05-20	979	980	973	979	8,500	979
2009-05-19	974	978	970	978	4,800	978
2009-05-18	980	980	965	968	6,300	968
2009-05-15	975	975	970	970	14,800	970
2009-05-14	968	974	962	970	8,100	970
2009-05-13	969	975	965	973	4,500	973
2009-05-12	974	975	965	969	4,800	969
2009-05-11	975	975	966	972	5,300	972
2009-05-08	974	974	955	962	10,100	962
2009-05-07	959	967	955	956	3,500	956
2009-05-01	948	960	948	954	3,400	954
2009-04-30	941	964	941	950	6,400	950
2009-04-28	969	973	951	951	4,700	951
2009-04-27	963	970	962	969	12,800	969
2009-04-24	951	951	862	935	32,100	935
2009-04-23	951	962	941	962	10,300	962
2009-04-22	961	969	954	954	4,000	954
2009-04-21	965	966	956	965	6,000	965
2009-04-20	974	974	966	970	2,200	970
2009-04-17	975	975	968	968	5,500	968
2009-04-16	975	976	965	974	6,500	974
2009-04-15	969	975	965	974	11,100	974
2009-04-14	975	980	969	975	13,400	975
2009-04-13	975	975	970	973	6,000	973
2009-04-10	975	980	970	974	6,100	974
2009-04-09	966	976	966	975	4,300	975
2009-04-08	975	975	963	966	6,400	966
2009-04-07	975	975	970	975	3,600	975
2009-04-06	972	975	969	975	5,000	975
2009-04-03	975	975	968	974	5,900	974
2009-04-02	975	975	965	973	13,200	973
2009-04-01	973	974	950	974	4,100	974
2009-03-31	975	975	958	958	5,200	958
2009-03-30	975	975	961	971	7,200	971
2009-03-27	975	975	968	968	9,600	968
2009-03-26	974	980	966	975	8,300	975
2009-03-25	975	975	958	975	9,300	975
2009-03-24	975	975	951	957	12,800	957
2009-03-23	970	975	964	975	9,000	975
2009-03-19	970	970	960	964	3,500	964
2009-03-18	964	964	949	958	8,800	958
2009-03-17	970	971	951	963	8,000	963
2009-03-16	971	972	968	971	14,900	971
2009-03-13	970	970	951	968	20,000	968
2009-03-12	933	939	932	939	3,400	939
2009-03-11	953	953	923	930	2,900	930
2009-03-10	941	943	920	920	5,300	920
2009-03-09	952	961	939	961	2,500	961
2009-03-06	970	970	952	969	6,600	969
2009-03-05	970	970	960	970	10,500	970
2009-03-04	960	975	950	970	10,800	970
2009-03-03	922	929	916	921	3,300	921
2009-03-02	931	950	930	939	3,500	939
2009-02-27	970	973	963	970	4,600	970
2009-02-26	970	970	950	951	6,500	951
2009-02-25	954	970	950	970	2,800	970
2009-02-24	929	944	918	944	1,800	944
2009-02-23	950	962	940	949	3,800	949
2009-02-20	970	970	959	970	4,800	970
2009-02-19	970	972	955	969	4,400	969
2009-02-18	975	976	950	951	6,700	951
2009-02-17	975	975	961	970	3,700	970
2009-02-16	970	979	969	975	12,000	975
2009-02-13	942	960	938	960	5,500	960
2009-02-12	946	949	930	949	3,800	949
2009-02-10	960	962	950	950	3,600	950
2009-02-09	964	964	950	950	3,300	950
2009-02-06	973	975	967	970	4,800	970
2009-02-05	975	984	971	972	8,600	972
2009-02-04	977	978	970	975	7,800	975
2009-02-03	975	988	971	975	6,200	975
2009-02-02	977	986	973	985	3,500	985
2009-01-30	995	995	981	991	5,200	991
2009-01-29	993	995	987	995	6,800	995
2009-01-28	993	993	975	988	5,700	988
2009-01-27	970	995	970	985	14,600	985
2009-01-26	1,000	1,000	998	1,000	13,300	1,000
2009-01-23	998	999	995	999	8,800	999
2009-01-22	998	1,000	995	998	9,500	998
2009-01-21	996	1,000	995	996	10,600	996
2009-01-20	1,000	1,000	996	997	6,900	997
2009-01-19	1,000	1,000	996	1,000	7,700	1,000
2009-01-16	1,000	1,001	997	1,000	21,200	1,000
2009-01-15	999	1,000	995	996	18,500	996
2009-01-14	1,000	1,000	996	1,000	10,500	1,000
2009-01-13	1,000	1,000	995	995	9,800	995
2009-01-09	1,000	1,000	996	997	10,900	997
2009-01-08	1,000	1,000	995	996	7,000	996
2009-01-07	1,000	1,000	997	999	12,500	999
2009-01-06	1,000	1,000	998	999	11,700	999
2009-01-05	1,000	1,000	998	998	6,400	998

分割・併合履歴： [1998-07-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3421 (株)稲葉製作所 の時系列データ [2009年度]

3421 (株)稲葉製作所の時系列データ [2009年度]