3421 (株)稲葉製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,080	1,083	1,075	1,076	15,100	1,076
2012-12-27	1,069	1,081	1,069	1,081	17,900	1,081
2012-12-26	1,065	1,076	1,063	1,068	16,300	1,068
2012-12-25	1,077	1,079	1,065	1,066	19,000	1,066
2012-12-21	1,074	1,077	1,065	1,077	13,900	1,077
2012-12-20	1,075	1,075	1,065	1,065	15,000	1,065
2012-12-19	1,074	1,075	1,065	1,073	17,400	1,073
2012-12-18	1,046	1,068	1,044	1,056	18,500	1,056
2012-12-17	1,090	1,098	1,052	1,052	42,700	1,052
2012-12-14	1,025	1,033	1,025	1,033	18,000	1,033
2012-12-13	1,028	1,030	1,026	1,030	5,300	1,030
2012-12-12	1,025	1,029	1,021	1,025	9,200	1,025
2012-12-11	1,015	1,030	1,005	1,029	10,900	1,029
2012-12-10	1,011	1,011	1,006	1,011	7,000	1,011
2012-12-07	1,015	1,016	1,011	1,011	5,100	1,011
2012-12-06	1,019	1,019	1,012	1,017	6,800	1,017
2012-12-05	1,022	1,022	1,003	1,019	5,600	1,019
2012-12-04	1,017	1,026	1,013	1,013	4,700	1,013
2012-12-03	1,028	1,028	1,013	1,018	2,500	1,018
2012-11-30	1,030	1,030	1,022	1,022	3,000	1,022
2012-11-29	1,020	1,030	1,020	1,030	9,200	1,030
2012-11-28	1,027	1,027	1,000	1,019	9,400	1,019
2012-11-27	1,004	1,025	1,004	1,025	13,700	1,025
2012-11-26	1,000	1,002	997	1,000	7,400	1,000
2012-11-22	996	1,002	994	997	6,400	997
2012-11-21	996	996	992	996	5,000	996
2012-11-20	988	995	985	991	8,900	991
2012-11-19	984	989	983	984	3,700	984
2012-11-16	975	982	975	982	4,900	982
2012-11-15	970	975	967	973	6,100	973
2012-11-14	972	975	966	975	5,200	975
2012-11-13	969	972	968	969	4,300	969
2012-11-12	969	978	968	968	4,400	968
2012-11-09	980	983	968	968	4,400	968
2012-11-08	987	987	980	980	3,400	980
2012-11-07	991	992	980	986	2,700	986
2012-11-06	992	996	990	990	2,000	990
2012-11-05	998	998	991	995	3,000	995
2012-11-02	994	999	994	996	4,500	996
2012-11-01	985	996	977	994	3,700	994
2012-10-31	970	985	970	980	6,900	980
2012-10-30	1,009	1,009	965	965	27,500	965
2012-10-29	1,007	1,007	1,001	1,006	3,300	1,006
2012-10-26	1,006	1,006	993	1,006	3,700	1,006
2012-10-25	997	1,002	996	1,001	2,100	1,001
2012-10-24	991	1,000	990	1,000	4,500	1,000
2012-10-23	1,005	1,005	1,000	1,000	3,100	1,000
2012-10-22	1,009	1,009	1,000	1,000	6,100	1,000
2012-10-19	1,000	1,004	995	1,003	6,200	1,003
2012-10-18	1,001	1,003	995	1,000	8,300	1,000
2012-10-17	980	990	975	988	4,100	988
2012-10-16	963	978	963	978	3,600	978
2012-10-15	961	973	958	970	9,700	970
2012-10-12	971	978	968	974	4,500	974
2012-10-11	961	973	960	969	6,100	969
2012-10-10	963	970	961	961	6,400	961
2012-10-09	968	976	962	963	7,200	963
2012-10-05	981	991	980	983	5,200	983
2012-10-04	984	992	981	992	4,200	992
2012-10-03	1,000	1,000	984	984	11,900	984
2012-10-02	998	998	985	989	5,000	989
2012-10-01	992	992	984	990	8,300	990
2012-09-28	990	1,000	990	991	9,100	991
2012-09-27	990	996	987	987	5,400	987
2012-09-26	972	990	972	990	12,500	990
2012-09-25	965	974	958	972	8,000	972
2012-09-24	954	970	954	961	16,000	961
2012-09-21	997	997	980	984	8,600	984
2012-09-20	996	996	986	990	7,200	990
2012-09-19	999	1,003	995	1,003	10,300	1,003
2012-09-18	1,040	1,040	1,005	1,012	30,000	1,012
2012-09-14	982	1,002	982	999	14,600	999
2012-09-13	980	980	965	980	5,000	980
2012-09-12	951	977	951	960	6,400	960
2012-09-11	955	955	950	950	4,300	950
2012-09-10	952	955	951	955	6,400	955
2012-09-07	962	962	952	956	5,300	956
2012-09-06	977	977	960	960	6,500	960
2012-09-05	986	989	976	977	5,500	977
2012-09-04	1,001	1,001	986	990	6,600	990
2012-09-03	997	1,009	997	997	9,600	997
2012-08-31	996	999	995	995	3,000	995
2012-08-30	1,006	1,006	1,000	1,000	1,400	1,000
2012-08-29	1,000	1,013	1,000	1,007	6,500	1,007
2012-08-28	1,001	1,010	997	1,000	5,300	1,000
2012-08-27	1,010	1,010	1,006	1,007	6,000	1,007
2012-08-24	1,007	1,010	1,003	1,010	5,600	1,010
2012-08-23	1,009	1,010	1,005	1,005	3,700	1,005
2012-08-22	1,006	1,011	998	1,007	12,300	1,007
2012-08-21	1,006	1,018	1,005	1,018	10,100	1,018
2012-08-20	1,002	1,013	999	1,005	10,600	1,005
2012-08-17	1,024	1,024	1,016	1,021	6,100	1,021
2012-08-16	1,022	1,024	1,020	1,024	3,300	1,024
2012-08-15	1,033	1,034	1,022	1,027	8,800	1,027
2012-08-14	1,026	1,034	1,005	1,029	37,600	1,029
2012-08-13	1,018	1,026	1,012	1,025	7,700	1,025
2012-08-10	1,008	1,017	1,008	1,017	8,600	1,017
2012-08-09	1,010	1,014	1,002	1,014	17,000	1,014
2012-08-08	1,000	1,001	993	999	10,900	999
2012-08-07	977	996	977	992	14,200	992
2012-08-06	963	975	963	973	7,300	973
2012-08-03	977	977	961	962	11,800	962
2012-08-02	986	990	973	977	16,000	977
2012-08-01	996	998	986	990	12,100	990
2012-07-31	993	1,003	988	1,001	13,800	1,001
2012-07-30	1,010	1,010	1,000	1,004	18,000	1,004
2012-07-27	1,021	1,026	986	1,010	141,400	1,010
2012-07-26	1,037	1,044	1,034	1,034	62,700	1,034
2012-07-25	1,044	1,044	1,030	1,036	37,700	1,036
2012-07-24	1,098	1,098	1,050	1,050	46,800	1,050
2012-07-23	1,103	1,106	1,100	1,100	19,900	1,100
2012-07-20	1,107	1,107	1,103	1,104	9,400	1,104
2012-07-19	1,110	1,110	1,104	1,106	17,300	1,106
2012-07-18	1,100	1,106	1,100	1,102	20,700	1,102
2012-07-17	1,104	1,105	1,101	1,101	18,600	1,101
2012-07-13	1,104	1,105	1,100	1,104	17,500	1,104
2012-07-12	1,110	1,110	1,101	1,106	13,300	1,106
2012-07-11	1,095	1,111	1,094	1,111	12,600	1,111
2012-07-10	1,108	1,109	1,099	1,099	16,400	1,099
2012-07-09	1,100	1,105	1,100	1,101	13,700	1,101
2012-07-06	1,111	1,117	1,100	1,101	21,700	1,101
2012-07-05	1,100	1,118	1,099	1,111	21,500	1,111
2012-07-04	1,098	1,100	1,098	1,100	22,900	1,100
2012-07-03	1,094	1,098	1,093	1,097	16,800	1,097
2012-07-02	1,092	1,098	1,091	1,094	16,300	1,094
2012-06-29	1,080	1,092	1,080	1,088	13,800	1,088
2012-06-28	1,090	1,090	1,083	1,083	15,800	1,083
2012-06-27	1,079	1,080	1,068	1,080	38,400	1,080
2012-06-26	1,056	1,080	1,056	1,080	14,500	1,080
2012-06-25	1,057	1,065	1,055	1,058	20,800	1,058
2012-06-22	1,058	1,058	1,051	1,051	9,400	1,051
2012-06-21	1,060	1,060	1,053	1,057	23,100	1,057
2012-06-20	1,054	1,057	1,051	1,053	7,600	1,053
2012-06-19	1,052	1,064	1,042	1,049	10,900	1,049
2012-06-18	1,059	1,059	1,041	1,058	18,200	1,058
2012-06-15	1,045	1,046	1,030	1,030	23,100	1,030
2012-06-14	1,026	1,040	1,026	1,040	8,600	1,040
2012-06-13	1,040	1,045	1,025	1,025	8,500	1,025
2012-06-12	1,047	1,047	1,030	1,044	9,700	1,044
2012-06-11	1,054	1,060	1,046	1,047	11,000	1,047
2012-06-08	1,049	1,050	1,041	1,046	15,600	1,046
2012-06-07	1,030	1,048	1,025	1,048	6,500	1,048
2012-06-06	1,010	1,030	1,010	1,030	10,200	1,030
2012-06-05	1,016	1,016	1,004	1,010	7,100	1,010
2012-06-04	1,012	1,012	1,001	1,002	9,700	1,002
2012-06-01	1,011	1,020	1,011	1,012	13,400	1,012
2012-05-31	1,016	1,020	1,010	1,010	10,100	1,010
2012-05-30	1,010	1,014	1,010	1,014	12,100	1,014
2012-05-29	1,001	1,007	1,000	1,006	7,600	1,006
2012-05-28	996	1,005	996	996	9,400	996
2012-05-25	987	997	987	997	3,100	997
2012-05-24	987	997	987	993	6,000	993
2012-05-23	999	1,005	985	985	11,500	985
2012-05-22	987	1,000	987	997	6,000	997
2012-05-21	1,000	1,001	995	1,000	7,300	1,000
2012-05-18	1,000	1,005	991	1,005	10,000	1,005
2012-05-17	989	1,017	989	1,014	9,200	1,014
2012-05-16	981	995	980	989	10,600	989
2012-05-15	1,019	1,019	980	981	18,400	981
2012-05-14	1,011	1,020	1,010	1,016	8,000	1,016
2012-05-11	1,020	1,026	1,015	1,015	11,800	1,015
2012-05-10	1,030	1,034	1,011	1,018	17,100	1,018
2012-05-09	1,058	1,058	1,040	1,043	11,000	1,043
2012-05-08	1,052	1,065	1,051	1,062	7,600	1,062
2012-05-07	1,073	1,073	1,055	1,055	16,200	1,055
2012-05-02	1,074	1,083	1,072	1,079	10,400	1,079
2012-05-01	1,085	1,085	1,070	1,072	12,300	1,072
2012-04-27	1,091	1,091	1,072	1,082	18,500	1,082
2012-04-26	1,058	1,092	1,058	1,092	33,900	1,092
2012-04-25	1,036	1,060	1,036	1,055	9,700	1,055
2012-04-24	1,052	1,052	1,033	1,037	10,000	1,037
2012-04-23	1,056	1,056	1,045	1,045	7,600	1,045
2012-04-20	1,056	1,060	1,050	1,057	7,600	1,057
2012-04-19	1,060	1,060	1,055	1,056	7,900	1,056
2012-04-18	1,056	1,065	1,055	1,063	10,100	1,063
2012-04-17	1,066	1,066	1,052	1,052	10,700	1,052
2012-04-16	1,065	1,066	1,041	1,063	18,800	1,063
2012-04-13	1,039	1,066	1,038	1,064	23,600	1,064
2012-04-12	1,036	1,036	1,023	1,030	12,300	1,030
2012-04-11	1,017	1,030	998	1,027	21,400	1,027
2012-04-10	1,030	1,035	1,020	1,020	15,200	1,020
2012-04-09	1,015	1,017	1,007	1,012	20,200	1,012
2012-04-06	1,022	1,024	1,018	1,024	13,800	1,024
2012-04-05	1,022	1,024	1,017	1,023	14,200	1,023
2012-04-04	1,020	1,028	1,020	1,024	20,800	1,024
2012-04-03	1,014	1,018	1,013	1,016	19,000	1,016
2012-04-02	1,011	1,019	1,010	1,012	26,400	1,012
2012-03-30	996	999	995	996	7,200	996
2012-03-29	995	995	993	995	9,900	995
2012-03-28	988	995	979	995	9,800	995
2012-03-27	967	989	967	986	11,700	986
2012-03-26	977	978	965	965	6,600	965
2012-03-23	989	989	977	977	4,900	977
2012-03-22	982	993	980	985	5,000	985
2012-03-21	994	998	986	986	10,700	986
2012-03-19	996	997	990	995	8,900	995
2012-03-16	992	998	991	995	15,000	995
2012-03-15	983	994	982	991	13,600	991
2012-03-14	989	995	989	991	10,300	991
2012-03-13	984	992	981	986	14,700	986
2012-03-12	984	988	975	984	11,500	984
2012-03-09	971	985	971	978	22,700	978
2012-03-08	972	978	972	976	8,000	976
2012-03-07	965	976	956	976	9,200	976
2012-03-06	997	999	976	976	37,900	976
2012-03-05	951	951	945	945	5,500	945
2012-03-02	950	952	947	952	6,300	952
2012-03-01	947	954	942	945	8,300	945
2012-02-29	950	954	941	941	9,600	941
2012-02-28	945	950	940	950	9,600	950
2012-02-27	941	949	937	948	6,900	948
2012-02-24	946	949	935	939	8,700	939
2012-02-23	946	949	940	942	9,100	942
2012-02-22	941	948	941	942	13,200	942
2012-02-21	940	945	940	942	2,300	942
2012-02-20	944	945	939	941	4,200	941
2012-02-17	940	945	937	944	5,500	944
2012-02-16	942	944	937	940	6,000	940
2012-02-15	930	945	930	942	11,500	942
2012-02-14	937	944	930	944	9,100	944
2012-02-13	917	937	917	937	6,000	937
2012-02-10	925	925	917	917	3,900	917
2012-02-09	915	930	915	918	6,600	918
2012-02-08	913	924	912	924	6,500	924
2012-02-07	921	922	912	913	5,300	913
2012-02-06	922	927	920	921	3,900	921
2012-02-03	927	933	922	923	8,100	923
2012-02-02	926	927	923	927	4,000	927
2012-02-01	922	926	915	921	5,700	921
2012-01-31	927	935	920	927	5,400	927
2012-01-30	932	938	928	931	9,300	931
2012-01-27	920	949	912	947	31,300	947
2012-01-26	930	930	925	925	22,300	925
2012-01-25	936	938	935	936	14,800	936
2012-01-24	936	939	936	938	8,000	938
2012-01-23	937	940	935	937	6,900	937
2012-01-20	932	939	932	937	8,500	937
2012-01-19	936	936	931	931	6,700	931
2012-01-18	940	944	934	936	6,800	936
2012-01-17	940	940	937	937	2,800	937
2012-01-16	940	940	931	940	8,200	940
2012-01-13	931	941	930	941	9,400	941
2012-01-12	934	934	930	931	8,800	931
2012-01-11	938	938	935	936	6,700	936
2012-01-10	941	942	936	938	13,000	938
2012-01-06	937	940	935	937	5,800	937
2012-01-05	940	943	934	937	8,000	937
2012-01-04	943	949	940	945	12,400	945

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 [2012年度]

3421 (株)稲葉製作所の時系列データ [2012年度]