3421 (株)稲葉製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	869	882	869	882	18,300	882
2010-12-29	851	867	851	867	19,500	867
2010-12-28	839	850	838	848	13,300	848
2010-12-27	832	839	832	839	15,700	839
2010-12-24	829	833	827	832	13,200	832
2010-12-22	834	836	828	831	17,800	831
2010-12-21	823	832	822	831	20,000	831
2010-12-20	832	833	816	823	28,900	823
2010-12-17	830	832	820	830	53,800	830
2010-12-16	793	803	793	800	15,900	800
2010-12-15	803	804	790	801	28,300	801
2010-12-14	783	793	783	793	15,800	793
2010-12-13	775	783	770	783	15,200	783
2010-12-10	769	770	764	770	24,400	770
2010-12-09	759	764	758	761	11,600	761
2010-12-08	749	759	749	759	16,400	759
2010-12-07	735	748	732	748	18,100	748
2010-12-06	726	735	726	732	9,400	732
2010-12-03	725	725	720	723	8,200	723
2010-12-02	725	725	717	720	8,600	720
2010-12-01	717	719	713	715	6,500	715
2010-11-30	720	720	714	715	10,100	715
2010-11-29	712	718	711	715	8,400	715
2010-11-26	703	710	703	707	6,400	707
2010-11-25	695	704	695	698	9,800	698
2010-11-24	696	699	691	692	11,800	692
2010-11-22	696	705	694	701	9,000	701
2010-11-19	690	694	690	692	10,500	692
2010-11-18	686	689	683	689	9,100	689
2010-11-17	680	686	678	686	8,600	686
2010-11-16	685	686	680	680	6,000	680
2010-11-15	689	689	676	683	14,100	683
2010-11-12	681	681	676	679	10,800	679
2010-11-11	681	686	675	680	10,200	680
2010-11-10	682	689	682	685	7,300	685
2010-11-09	687	687	682	682	5,300	682
2010-11-08	678	688	676	687	11,900	687
2010-11-05	660	669	660	669	14,800	669
2010-11-04	664	664	657	659	18,500	659
2010-11-02	653	657	652	654	7,400	654
2010-11-01	652	655	651	653	6,900	653
2010-10-29	652	657	650	651	10,200	651
2010-10-28	661	661	652	658	20,300	658
2010-10-27	662	666	660	660	10,500	660
2010-10-26	660	666	660	666	6,700	666
2010-10-25	666	667	662	662	4,600	662
2010-10-22	672	672	665	666	13,000	666
2010-10-21	675	675	660	661	6,700	661
2010-10-20	670	670	657	659	13,600	659
2010-10-19	676	678	668	669	25,800	669
2010-10-18	671	674	666	666	16,700	666
2010-10-15	668	668	665	666	16,100	666
2010-10-14	658	666	655	662	14,300	662
2010-10-13	653	657	651	653	13,900	653
2010-10-12	664	672	651	651	27,400	651
2010-10-08	676	683	651	659	62,900	659
2010-10-07	693	700	672	675	84,100	675
2010-10-06	708	708	699	699	13,400	699
2010-10-05	715	715	700	709	18,900	709
2010-10-04	728	729	716	718	15,600	718
2010-10-01	741	741	730	732	13,800	732
2010-09-30	745	758	740	740	14,700	740
2010-09-29	743	750	743	750	14,500	750
2010-09-28	755	757	745	750	11,300	750
2010-09-27	757	757	740	755	25,200	755
2010-09-24	767	767	757	758	16,000	758
2010-09-22	772	775	769	769	11,700	769
2010-09-21	777	779	771	772	14,900	772
2010-09-17	778	780	776	776	9,100	776
2010-09-16	781	782	776	778	12,400	778
2010-09-15	777	781	777	777	21,000	777
2010-09-14	783	783	778	779	24,500	779
2010-09-13	782	786	780	786	13,200	786
2010-09-10	781	785	781	782	22,800	782
2010-09-09	782	785	780	780	12,100	780
2010-09-08	785	786	780	782	8,700	782
2010-09-07	785	792	784	784	13,000	784
2010-09-06	791	791	785	789	15,200	789
2010-09-03	795	796	790	791	16,900	791
2010-09-02	792	798	786	795	16,700	795
2010-09-01	790	793	780	785	21,100	785
2010-08-31	804	804	790	790	15,700	790
2010-08-30	806	812	805	806	14,700	806
2010-08-27	807	807	798	805	20,400	805
2010-08-26	810	812	801	807	17,500	807
2010-08-25	801	807	801	801	16,400	801
2010-08-24	834	834	810	813	15,800	813
2010-08-23	842	842	832	836	26,100	836
2010-08-20	810	811	801	801	18,100	801
2010-08-19	809	814	808	812	10,600	812
2010-08-18	806	809	801	808	18,400	808
2010-08-17	816	816	806	808	18,200	808
2010-08-16	824	826	819	821	21,300	821
2010-08-13	834	835	826	832	15,200	832
2010-08-12	843	843	828	833	20,100	833
2010-08-11	855	855	844	849	18,700	849
2010-08-10	858	860	850	857	13,500	857
2010-08-09	853	857	851	855	10,600	855
2010-08-06	851	864	851	856	12,800	856
2010-08-05	854	860	851	853	12,800	853
2010-08-04	865	865	850	853	28,000	853
2010-08-03	871	871	860	865	19,800	865
2010-08-02	880	880	864	869	24,000	869
2010-07-30	901	903	883	885	22,200	885
2010-07-29	908	913	900	901	39,400	901
2010-07-28	902	930	902	921	76,300	921
2010-07-27	965	970	962	970	41,300	970
2010-07-26	955	960	954	960	18,200	960
2010-07-23	950	955	950	955	12,100	955
2010-07-22	955	959	950	950	15,400	950
2010-07-21	960	961	956	956	12,100	956
2010-07-20	960	961	956	961	13,700	961
2010-07-16	960	964	960	961	13,000	961
2010-07-15	962	967	962	962	16,200	962
2010-07-14	974	974	964	971	18,600	971
2010-07-13	963	963	958	961	10,300	961
2010-07-12	960	962	957	957	8,200	957
2010-07-09	957	959	954	957	7,800	957
2010-07-08	955	959	954	956	7,500	956
2010-07-07	953	957	950	950	9,100	950
2010-07-06	951	955	950	955	8,200	955
2010-07-05	952	956	951	951	10,600	951
2010-07-02	951	957	950	952	11,500	952
2010-07-01	954	962	951	952	6,700	952
2010-06-30	962	965	952	952	11,400	952
2010-06-29	961	966	960	965	12,900	965
2010-06-28	959	959	955	959	9,300	959
2010-06-25	950	951	948	950	6,700	950
2010-06-24	947	951	947	948	5,000	948
2010-06-23	951	952	948	948	5,500	948
2010-06-22	950	952	946	952	6,000	952
2010-06-21	946	950	945	950	8,000	950
2010-06-18	940	947	928	947	12,500	947
2010-06-17	938	947	938	947	4,900	947
2010-06-16	945	946	936	946	5,600	946
2010-06-15	940	941	931	934	9,200	934
2010-06-14	937	943	931	942	6,300	942
2010-06-11	937	937	925	934	14,900	934
2010-06-10	920	925	918	922	4,100	922
2010-06-09	922	925	919	925	4,900	925
2010-06-08	927	934	922	925	4,700	925
2010-06-07	935	937	927	929	8,000	929
2010-06-04	949	949	938	943	2,900	943
2010-06-03	936	940	925	936	6,000	936
2010-06-02	913	926	913	926	4,300	926
2010-06-01	918	918	913	917	3,100	917
2010-05-31	910	915	909	914	4,900	914
2010-05-28	896	902	880	895	8,300	895
2010-05-27	892	895	881	881	7,700	881
2010-05-26	900	908	890	892	12,500	892
2010-05-25	924	924	909	912	6,800	912
2010-05-24	920	920	909	909	5,600	909
2010-05-21	912	932	905	906	13,400	906
2010-05-20	925	932	920	932	5,200	932
2010-05-19	935	936	924	925	6,100	925
2010-05-18	934	944	934	937	4,400	937
2010-05-17	937	948	934	934	12,600	934
2010-05-14	943	953	939	947	7,900	947
2010-05-13	942	948	941	942	6,000	942
2010-05-12	948	950	935	947	5,200	947
2010-05-11	945	949	935	935	5,300	935
2010-05-10	944	944	929	939	8,400	939
2010-05-07	905	946	905	929	16,700	929
2010-05-06	956	960	948	948	15,300	948
2010-04-30	952	958	952	954	6,300	954
2010-04-28	950	956	949	951	9,100	951
2010-04-27	957	960	953	960	4,700	960
2010-04-26	955	958	955	956	9,800	956
2010-04-23	951	954	947	954	4,500	954
2010-04-22	955	955	946	951	4,200	951
2010-04-21	955	959	953	955	8,500	955
2010-04-20	945	953	945	947	3,600	947
2010-04-19	948	952	947	947	4,200	947
2010-04-16	957	958	950	950	6,700	950
2010-04-15	956	957	952	955	10,900	955
2010-04-14	953	953	948	953	7,200	953
2010-04-13	949	950	943	947	5,800	947
2010-04-12	951	951	945	946	8,900	946
2010-04-09	943	949	943	949	3,400	949
2010-04-08	950	950	945	945	5,900	945
2010-04-07	948	950	944	948	7,200	948
2010-04-06	945	948	945	945	6,300	945
2010-04-05	945	949	945	949	7,900	949
2010-04-02	946	947	940	947	8,200	947
2010-04-01	939	944	937	944	5,800	944
2010-03-31	944	945	940	940	8,200	940
2010-03-30	925	944	925	943	8,900	943
2010-03-29	920	925	920	925	3,100	925
2010-03-26	910	925	903	925	9,900	925
2010-03-25	908	914	901	903	7,300	903
2010-03-24	897	909	895	909	5,700	909
2010-03-23	909	909	893	896	4,200	896
2010-03-19	894	905	893	894	4,800	894
2010-03-18	892	898	892	894	9,800	894
2010-03-17	898	898	896	898	3,400	898
2010-03-16	892	898	892	894	4,500	894
2010-03-15	891	898	884	892	12,800	892
2010-03-12	874	880	872	880	14,700	880
2010-03-11	867	875	867	875	3,200	875
2010-03-10	871	872	866	866	3,500	866
2010-03-09	870	875	870	871	5,200	871
2010-03-08	878	878	862	870	10,300	870
2010-03-05	864	878	864	868	5,100	868
2010-03-04	868	868	862	864	5,500	864
2010-03-03	868	869	863	868	4,600	868
2010-03-02	856	867	856	867	4,200	867
2010-03-01	861	867	855	860	4,900	860
2010-02-26	858	867	855	861	6,600	861
2010-02-25	861	863	859	859	6,100	859
2010-02-24	868	868	862	862	7,600	862
2010-02-23	868	871	868	868	3,400	868
2010-02-22	878	879	868	873	7,900	873
2010-02-19	871	872	865	865	7,900	865
2010-02-18	875	876	870	871	6,700	871
2010-02-17	875	879	871	876	3,900	876
2010-02-16	882	882	871	875	2,100	875
2010-02-15	880	880	870	870	8,900	870
2010-02-12	882	882	873	877	8,600	877
2010-02-10	878	881	868	872	8,900	872
2010-02-09	880	883	875	877	6,400	877
2010-02-08	884	888	881	881	5,600	881
2010-02-05	887	896	885	885	8,800	885
2010-02-04	900	900	888	894	8,000	894
2010-02-03	900	900	886	889	6,800	889
2010-02-02	880	890	880	885	7,800	885
2010-02-01	880	882	872	879	14,400	879
2010-01-29	881	892	880	880	15,700	880
2010-01-28	890	899	880	894	15,900	894
2010-01-27	890	902	887	889	24,100	889
2010-01-26	925	930	920	920	14,600	920
2010-01-25	924	932	923	925	14,700	925
2010-01-22	937	943	922	939	17,300	939
2010-01-21	937	945	937	937	14,500	937
2010-01-20	943	945	940	941	8,500	941
2010-01-19	951	951	942	942	7,800	942
2010-01-18	954	955	944	950	13,900	950
2010-01-15	950	955	945	947	12,900	947
2010-01-14	949	955	947	954	9,900	954
2010-01-13	945	950	945	947	11,200	947
2010-01-12	943	946	939	945	9,100	945
2010-01-08	932	937	932	934	6,700	934
2010-01-07	933	933	925	931	9,000	931
2010-01-06	922	928	921	925	5,300	925
2010-01-05	923	928	923	923	9,700	923
2010-01-04	924	928	915	921	11,400	921

分割・併合履歴： [1998-07-28]1株→1.2株

3421 (株)稲葉製作所 の時系列データ [2010年度]

3421 (株)稲葉製作所の時系列データ [2010年度]