3421 (株)稲葉製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	934	943	934	943	5,100	943
2011-12-29	929	932	926	932	4,800	932
2011-12-28	923	929	923	928	4,000	928
2011-12-27	923	924	920	921	3,300	921
2011-12-26	924	924	917	921	4,500	921
2011-12-22	914	920	914	920	3,200	920
2011-12-21	924	924	906	914	4,600	914
2011-12-20	906	920	906	920	2,900	920
2011-12-19	905	915	903	913	5,700	913
2011-12-16	911	919	910	910	7,900	910
2011-12-15	935	940	911	911	12,500	911
2011-12-14	941	944	936	944	15,600	944
2011-12-13	923	937	915	937	8,600	937
2011-12-12	922	930	921	926	7,600	926
2011-12-09	918	924	914	922	16,100	922
2011-12-08	917	920	914	918	6,200	918
2011-12-07	915	919	915	917	5,500	917
2011-12-06	915	920	910	915	7,700	915
2011-12-05	918	920	915	918	5,600	918
2011-12-02	909	915	908	914	5,400	914
2011-12-01	903	908	900	908	8,400	908
2011-11-30	905	905	899	902	5,200	902
2011-11-29	896	906	896	906	7,200	906
2011-11-28	900	900	893	895	3,600	895
2011-11-25	888	893	884	884	4,000	884
2011-11-24	903	903	888	888	4,600	888
2011-11-22	887	900	887	900	3,300	900
2011-11-21	893	896	889	893	3,800	893
2011-11-18	886	900	885	893	5,200	893
2011-11-17	895	904	886	904	3,700	904
2011-11-16	891	901	891	895	1,200	895
2011-11-15	902	905	881	899	6,400	899
2011-11-14	898	903	895	903	5,300	903
2011-11-11	880	889	880	889	4,500	889
2011-11-10	882	886	882	886	4,500	886
2011-11-09	888	898	887	895	4,700	895
2011-11-08	892	898	886	886	3,300	886
2011-11-07	883	893	883	893	3,300	893
2011-11-04	894	894	888	892	4,900	892
2011-11-02	882	884	878	880	6,200	880
2011-11-01	884	899	884	890	1,400	890
2011-10-31	899	903	890	890	5,100	890
2011-10-28	901	911	900	900	7,600	900
2011-10-27	905	905	889	903	6,400	903
2011-10-26	891	895	876	890	7,200	890
2011-10-25	915	915	891	896	7,000	896
2011-10-24	893	901	889	891	3,700	891
2011-10-21	896	900	895	895	4,500	895
2011-10-20	893	899	893	899	3,100	899
2011-10-19	891	898	891	893	2,700	893
2011-10-18	909	911	882	890	5,200	890
2011-10-17	900	911	900	909	7,800	909
2011-10-14	899	900	890	898	6,600	898
2011-10-13	911	912	901	903	3,800	903
2011-10-12	904	915	900	910	5,900	910
2011-10-11	906	909	898	904	4,600	904
2011-10-07	899	904	894	894	3,200	894
2011-10-06	882	903	882	894	2,700	894
2011-10-05	904	904	880	881	6,700	881
2011-10-04	903	906	897	897	5,300	897
2011-10-03	902	914	898	903	4,600	903
2011-09-30	920	920	905	917	7,000	917
2011-09-29	918	923	899	912	15,200	912
2011-09-28	890	918	890	918	13,100	918
2011-09-27	871	881	856	881	8,400	881
2011-09-26	860	875	836	872	6,700	872
2011-09-22	860	873	851	872	4,700	872
2011-09-21	880	887	871	871	2,700	871
2011-09-20	892	895	880	880	4,100	880
2011-09-16	889	898	888	892	5,600	892
2011-09-15	890	890	877	888	10,500	888
2011-09-14	875	885	873	885	12,400	885
2011-09-13	883	900	875	891	8,300	891
2011-09-12	883	891	878	883	6,200	883
2011-09-09	900	912	892	904	22,000	904
2011-09-08	892	896	888	895	5,500	895
2011-09-07	888	895	877	892	6,500	892
2011-09-06	878	894	878	888	7,900	888
2011-09-05	909	909	873	907	7,500	907
2011-09-02	904	910	892	910	13,000	910
2011-09-01	900	901	891	899	7,900	899
2011-08-31	880	896	877	896	9,500	896
2011-08-30	883	888	873	880	6,600	880
2011-08-29	865	872	860	872	7,100	872
2011-08-26	851	860	826	859	7,700	859
2011-08-25	866	866	856	856	5,900	856
2011-08-24	862	867	854	860	9,200	860
2011-08-23	855	865	845	852	15,400	852
2011-08-22	868	868	837	842	19,300	842
2011-08-19	811	816	801	812	10,100	812
2011-08-18	831	832	822	824	3,900	824
2011-08-17	821	828	821	824	3,700	824
2011-08-16	828	835	820	821	7,600	821
2011-08-15	857	857	824	825	13,000	825
2011-08-12	824	831	818	827	10,400	827
2011-08-11	812	820	810	814	6,100	814
2011-08-10	829	830	810	813	16,300	813
2011-08-09	800	805	788	804	22,500	804
2011-08-08	820	829	814	815	12,100	815
2011-08-05	840	840	821	831	25,700	831
2011-08-04	868	884	868	870	7,300	870
2011-08-03	889	889	870	870	15,900	870
2011-08-02	888	891	880	889	13,800	889
2011-08-01	860	897	857	885	19,000	885
2011-07-29	896	896	868	868	30,200	868
2011-07-28	943	948	895	898	44,200	898
2011-07-27	946	950	940	945	108,700	945
2011-07-26	998	999	993	995	79,600	995
2011-07-25	999	1,000	998	999	35,700	999
2011-07-22	997	999	997	998	37,400	998
2011-07-21	995	997	993	995	13,000	995
2011-07-20	991	995	991	993	12,000	993
2011-07-19	994	995	990	991	23,700	991
2011-07-15	996	999	995	996	19,600	996
2011-07-14	997	1,000	996	1,000	23,700	1,000
2011-07-13	998	1,000	997	999	25,700	999
2011-07-12	999	1,000	996	998	21,400	998
2011-07-11	998	1,001	998	1,000	19,900	1,000
2011-07-08	995	999	992	997	30,100	997
2011-07-07	989	994	988	994	19,000	994
2011-07-06	988	990	984	987	18,200	987
2011-07-05	980	985	979	982	21,600	982
2011-07-04	965	977	965	976	22,600	976
2011-07-01	958	963	956	963	19,400	963
2011-06-30	949	955	947	952	15,300	952
2011-06-29	940	948	939	947	14,400	947
2011-06-28	927	935	927	931	9,700	931
2011-06-27	919	921	917	921	8,600	921
2011-06-24	917	919	916	918	4,400	918
2011-06-23	911	915	908	915	8,200	915
2011-06-22	898	910	897	910	11,400	910
2011-06-21	882	897	882	897	6,200	897
2011-06-20	878	884	878	882	3,200	882
2011-06-17	883	884	878	878	6,800	878
2011-06-16	883	886	880	882	5,500	882
2011-06-15	893	895	885	887	10,900	887
2011-06-14	874	888	873	888	12,600	888
2011-06-13	879	879	870	873	14,000	873
2011-06-10	865	870	865	867	17,500	867
2011-06-09	869	869	866	867	5,700	867
2011-06-08	867	869	865	865	4,500	865
2011-06-07	863	867	863	867	5,400	867
2011-06-06	864	865	861	863	7,200	863
2011-06-03	869	869	864	865	8,600	865
2011-06-02	863	867	862	866	6,900	866
2011-06-01	860	868	860	868	5,100	868
2011-05-31	858	860	858	859	3,900	859
2011-05-30	854	855	850	853	5,400	853
2011-05-27	847	853	846	846	4,700	846
2011-05-26	842	846	842	843	4,100	843
2011-05-25	840	842	840	842	4,400	842
2011-05-24	845	845	842	843	3,600	843
2011-05-23	846	847	845	846	4,300	846
2011-05-20	847	857	847	847	6,500	847
2011-05-19	850	855	848	848	6,100	848
2011-05-18	851	853	846	850	5,000	850
2011-05-17	845	850	845	846	2,800	846
2011-05-16	852	852	847	847	8,800	847
2011-05-13	860	860	848	852	10,500	852
2011-05-12	853	854	850	850	6,300	850
2011-05-11	866	866	856	856	6,800	856
2011-05-10	864	866	860	864	4,700	864
2011-05-09	875	875	860	862	7,400	862
2011-05-06	855	864	855	860	5,900	860
2011-05-02	861	867	855	860	6,400	860
2011-04-28	850	852	846	849	3,400	849
2011-04-27	843	849	840	841	3,800	841
2011-04-26	849	849	835	843	4,600	843
2011-04-25	833	839	833	839	1,500	839
2011-04-22	841	843	829	838	6,100	838
2011-04-21	845	845	841	841	4,200	841
2011-04-20	846	851	845	845	4,800	845
2011-04-19	850	853	845	847	6,300	847
2011-04-18	852	857	851	852	4,500	852
2011-04-15	879	879	852	853	12,500	853
2011-04-14	852	868	852	868	9,100	868
2011-04-13	855	862	850	858	4,500	858
2011-04-12	861	862	855	856	6,500	856
2011-04-11	852	861	852	858	6,900	858
2011-04-08	863	874	863	874	6,400	874
2011-04-07	875	875	863	865	5,100	865
2011-04-06	891	904	869	875	6,100	875
2011-04-05	924	924	890	891	6,800	891
2011-04-04	910	917	891	913	8,100	913
2011-04-01	930	930	912	912	5,900	912
2011-03-31	925	930	920	930	9,700	930
2011-03-30	923	925	917	925	11,400	925
2011-03-29	923	925	915	925	13,200	925
2011-03-28	904	920	904	920	14,700	920
2011-03-25	897	904	895	904	15,000	904
2011-03-24	900	901	892	895	11,300	895
2011-03-23	890	906	890	900	14,500	900
2011-03-22	889	904	885	890	30,500	890
2011-03-18	795	853	795	853	23,900	853
2011-03-17	743	814	743	795	26,000	795
2011-03-16	680	745	680	743	25,200	743
2011-03-15	815	815	658	680	32,000	680
2011-03-14	701	816	701	807	28,200	807
2011-03-11	825	838	825	835	28,600	835
2011-03-10	840	844	832	832	12,500	832
2011-03-09	859	859	840	840	18,600	840
2011-03-08	858	863	858	859	10,100	859
2011-03-07	853	858	851	858	8,400	858
2011-03-04	860	863	853	853	14,100	853
2011-03-03	850	861	850	860	9,600	860
2011-03-02	856	858	847	847	15,100	847
2011-03-01	866	866	856	856	15,500	856
2011-02-28	846	866	842	866	15,300	866
2011-02-25	848	854	845	845	15,500	845
2011-02-24	852	855	846	847	14,300	847
2011-02-23	856	865	855	860	11,500	860
2011-02-22	865	865	855	855	15,100	855
2011-02-21	861	869	860	865	10,700	865
2011-02-18	860	863	855	861	11,300	861
2011-02-17	846	868	846	868	12,600	868
2011-02-16	846	853	846	846	12,300	846
2011-02-15	845	851	845	846	16,900	846
2011-02-14	848	854	836	845	20,500	845
2011-02-10	850	856	845	848	12,200	848
2011-02-09	850	855	849	850	12,400	850
2011-02-08	876	876	849	850	24,200	850
2011-02-07	865	876	864	876	14,300	876
2011-02-04	855	863	855	863	10,200	863
2011-02-03	850	854	845	854	17,100	854
2011-02-02	835	850	830	848	18,100	848
2011-02-01	818	829	818	829	10,000	829
2011-01-31	821	822	810	818	7,600	818
2011-01-28	828	829	823	827	13,700	827
2011-01-27	830	838	823	831	38,600	831
2011-01-26	870	870	836	857	28,300	857
2011-01-25	881	885	875	877	20,700	877
2011-01-24	880	885	880	885	16,800	885
2011-01-21	895	897	881	882	23,100	882
2011-01-20	898	899	891	895	13,100	895
2011-01-19	890	901	890	898	18,000	898
2011-01-18	896	901	890	890	16,000	890
2011-01-17	896	901	895	896	18,100	896
2011-01-14	880	895	880	893	18,200	893
2011-01-13	882	884	870	883	17,500	883
2011-01-12	893	893	861	882	41,200	882
2011-01-11	916	918	861	890	35,500	890
2011-01-07	910	920	910	916	20,600	916
2011-01-06	905	910	905	910	24,000	910
2011-01-05	904	907	899	905	27,000	905
2011-01-04	885	902	884	900	32,300	900

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 [2011年度]

3421 (株)稲葉製作所の時系列データ [2011年度]