1. HOME >
  2. 株価時系列 >
  3. 3421 >
  4. 2013年

3421 (株)稲葉製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2951,2971,2911,29537,2001,295
2013-12-271,2681,2901,2661,29038,5001,290
2013-12-261,2511,2701,2511,26634,3001,266
2013-12-251,2511,2551,2491,25348,1001,253
2013-12-241,2631,2681,2531,25551,2001,255
2013-12-201,2661,2661,2601,26419,4001,264
2013-12-191,2601,2701,2601,26432,6001,264
2013-12-181,2651,2651,2571,26326,7001,263
2013-12-171,2641,2661,2541,26021,2001,260
2013-12-161,2931,2941,2511,25173,6001,251
2013-12-131,2811,2931,2811,29167,1001,291
2013-12-121,2681,2851,2681,28439,9001,284
2013-12-111,2681,2701,2591,26859,9001,268
2013-12-101,2581,2621,2531,25524,1001,255
2013-12-091,2631,2681,2521,25623,8001,256
2013-12-061,2521,2631,2481,26024,4001,260
2013-12-051,2611,2671,2501,25039,6001,250
2013-12-041,2771,2771,2631,26431,0001,264
2013-12-031,2781,2811,2741,27429,4001,274
2013-12-021,2761,2801,2751,27520,7001,275
2013-11-291,2831,2831,2771,28024,3001,280
2013-11-281,2801,2901,2801,28435,8001,284
2013-11-271,2841,2851,2801,28215,6001,282
2013-11-261,2801,2881,2801,28229,2001,282
2013-11-251,2881,2931,2801,28225,2001,282
2013-11-221,2911,2961,2801,28824,4001,288
2013-11-211,2741,2921,2731,29032,9001,290
2013-11-201,2961,3021,2601,26554,5001,265
2013-11-191,2991,3051,2941,29830,7001,298
2013-11-181,2991,3041,2951,29823,7001,298
2013-11-151,2901,3031,2861,29973,0001,299
2013-11-141,2731,2891,2701,27733,8001,277
2013-11-131,2461,2901,2431,29071,6001,290
2013-11-121,2401,2451,2381,24245,5001,242
2013-11-111,2521,2601,2351,24340,4001,243
2013-11-081,2551,2561,2491,25221,3001,252
2013-11-071,2551,2701,2531,26223,6001,262
2013-11-061,2521,2651,2511,25526,9001,255
2013-11-051,2601,2701,2481,25231,9001,252
2013-11-011,2801,2801,2441,25265,7001,252
2013-10-311,2781,2891,2681,27249,0001,272
2013-10-301,2891,2891,2751,27830,1001,278
2013-10-291,2891,2901,2651,28248,5001,282
2013-10-281,2991,2991,2851,29137,9001,291
2013-10-251,3001,3001,2871,28918,6001,289
2013-10-241,2901,2981,2851,29724,3001,297
2013-10-231,2991,3041,2881,28850,0001,288
2013-10-221,3051,3051,3001,30329,0001,303
2013-10-211,3001,3031,2971,30226,4001,302
2013-10-181,3041,3041,2891,29426,7001,294
2013-10-171,3001,3081,2851,29333,3001,293
2013-10-161,3081,3081,2951,29523,8001,295
2013-10-151,3051,3101,2971,30233,2001,302
2013-10-111,3041,3071,2991,30571,6001,305
2013-10-101,2471,3051,2471,299130,9001,299
2013-10-091,2701,2701,2401,24081,3001,240
2013-10-081,2701,2751,2541,27531,6001,275
2013-10-071,2991,3001,2721,27368,3001,273
2013-10-041,3131,3211,3051,30729,9001,307
2013-10-031,3351,3351,3111,31391,7001,313
2013-10-021,3501,3641,3401,34042,0001,340
2013-10-011,3541,3551,3411,34728,0001,347
2013-09-301,3451,3551,3401,34635,0001,346
2013-09-271,3571,3581,3441,35318,8001,353
2013-09-261,3601,3671,3401,35639,6001,356
2013-09-251,3901,3901,3531,36078,1001,360
2013-09-241,4051,4051,3971,39914,3001,399
2013-09-201,3981,4091,3971,40717,2001,407
2013-09-191,4001,4051,3971,40516,4001,405
2013-09-181,4041,4071,4001,40012,6001,400
2013-09-171,3911,4201,3831,39664,9001,396
2013-09-131,4441,4801,4441,48029,8001,480
2013-09-121,4301,4431,4301,44310,9001,443
2013-09-111,4441,4531,4261,43013,8001,430
2013-09-101,4201,4491,4201,44214,4001,442
2013-09-091,4281,4291,4051,42418,0001,424
2013-09-061,4111,4191,3741,39318,9001,393
2013-09-051,4381,4571,4141,42122,0001,421
2013-09-041,5631,5631,4471,457107,3001,457
2013-09-031,3021,3501,3021,34318,7001,343
2013-09-021,3001,3051,2911,2998,2001,299
2013-08-301,3211,3211,3001,30014,2001,300
2013-08-291,3051,3251,3021,3216,8001,321
2013-08-281,3401,3401,3171,32212,2001,322
2013-08-271,3401,3491,3321,3417,5001,341
2013-08-261,3511,3551,3411,3467,3001,346
2013-08-231,3461,3531,3401,35012,0001,350
2013-08-221,3501,3501,3381,34512,2001,345
2013-08-211,3591,3641,3541,3559,7001,355
2013-08-201,3561,3701,3551,36411,1001,364
2013-08-191,3711,3781,3561,35814,9001,358
2013-08-161,3811,3811,3661,36813,2001,368
2013-08-151,4241,4241,3761,37918,7001,379
2013-08-141,3791,4091,3681,40920,0001,409
2013-08-131,3391,3651,3391,36512,1001,365
2013-08-121,3401,3491,3391,34312,0001,343
2013-08-091,3911,3921,3411,34730,3001,347
2013-08-081,4031,4141,3911,39218,8001,392
2013-08-071,4291,4291,4141,41418,8001,414
2013-08-061,4321,4401,4241,43917,2001,439
2013-08-051,4501,4561,4311,43719,8001,437
2013-08-021,4281,4521,4251,45232,5001,452
2013-08-011,4201,4251,3781,42545,2001,425
2013-07-311,4571,4631,4331,43529,6001,435
2013-07-301,4711,4711,4301,46253,8001,462
2013-07-291,5001,5211,4711,496173,2001,496
2013-07-261,6301,6301,6131,621117,1001,621
2013-07-251,6351,6361,6301,63164,1001,631
2013-07-241,6321,6371,6311,63535,7001,635
2013-07-231,6371,6391,6341,63536,1001,635
2013-07-221,6371,6381,6311,63741,6001,637
2013-07-191,6361,6391,6281,63152,4001,631
2013-07-181,6401,6401,6331,63629,0001,636
2013-07-171,6371,6391,6311,63432,1001,634
2013-07-161,6291,6361,6251,63140,2001,631
2013-07-121,6171,6261,6151,62228,4001,622
2013-07-111,6211,6291,6011,61740,2001,617
2013-07-101,6311,6341,6221,62442,7001,624
2013-07-091,6271,6391,6271,63143,0001,631
2013-07-081,6371,6411,6271,62769,8001,627
2013-07-051,6461,6541,6241,64196,1001,641
2013-07-041,6601,6771,6501,65364,7001,653
2013-07-031,6211,6581,6211,65782,8001,657
2013-07-021,5771,6101,5621,61069,0001,610
2013-07-011,5301,5521,5281,55048,6001,550
2013-06-281,4961,5151,4961,51542,7001,515
2013-06-271,5151,5151,4751,49530,6001,495
2013-06-261,5001,5301,4931,49448,6001,494
2013-06-251,4721,4971,4641,49734,6001,497
2013-06-241,4771,4771,4401,46229,3001,462
2013-06-211,4031,4221,3801,42222,8001,422
2013-06-201,3951,4221,3871,41423,9001,414
2013-06-191,3901,3921,3831,39214,4001,392
2013-06-181,3721,3781,3601,37013,8001,370
2013-06-171,3221,3551,3061,35426,8001,354
2013-06-141,3461,3551,3151,33045,1001,330
2013-06-131,3611,3611,3301,33222,5001,332
2013-06-121,3321,3651,3101,36128,9001,361
2013-06-111,4251,4301,3061,36794,0001,367
2013-06-101,2521,2781,2311,26634,4001,266
2013-06-071,2081,2121,1271,16376,1001,163
2013-06-061,3451,3451,2891,29336,2001,293
2013-06-051,3641,3771,3471,35418,8001,354
2013-06-041,3801,3821,3231,35737,0001,357
2013-06-031,3931,4101,3851,39224,6001,392
2013-05-311,4041,4171,3801,39219,7001,392
2013-05-301,4081,4401,3691,37741,8001,377
2013-05-291,3481,4451,3451,40635,3001,406
2013-05-281,3291,3421,3041,32029,5001,320
2013-05-271,4141,4151,3501,35938,6001,359
2013-05-241,4701,4841,4211,44461,0001,444
2013-05-231,5641,5651,4771,48449,4001,484
2013-05-221,5751,5751,5611,56121,4001,561
2013-05-211,5851,5851,5651,56629,8001,566
2013-05-201,5971,5971,5701,57227,0001,572
2013-05-171,5151,5641,5031,55735,5001,557
2013-05-161,5741,5801,4711,52179,9001,521
2013-05-151,7491,7501,5801,59196,5001,591
2013-05-141,6521,7241,6521,70441,0001,704
2013-05-131,6011,6401,6011,64034,0001,640
2013-05-101,5981,6001,5791,59626,1001,596
2013-05-091,5601,5981,5601,57725,2001,577
2013-05-081,5101,5381,5091,53428,2001,534
2013-05-071,5001,5101,4921,50526,5001,505
2013-05-021,4271,4661,4251,46121,2001,461
2013-05-011,4251,4281,4101,42216,8001,422
2013-04-301,4101,4251,4061,40818,6001,408
2013-04-261,4101,4191,4051,40518,2001,405
2013-04-251,4001,4151,3951,40517,3001,405
2013-04-241,3791,3891,3701,38921,4001,389
2013-04-231,3631,3721,3621,36710,3001,367
2013-04-221,3711,3801,3601,36118,1001,361
2013-04-191,3561,3651,3471,35414,6001,354
2013-04-181,3581,3631,3491,35613,5001,356
2013-04-171,3451,3601,3451,35114,7001,351
2013-04-161,3401,3421,3131,33721,1001,337
2013-04-151,3551,3601,3451,34520,8001,345
2013-04-121,3351,3501,3341,34821,7001,348
2013-04-111,3101,3331,3101,33325,1001,333
2013-04-101,2801,3091,2781,30328,4001,303
2013-04-091,2801,2801,2701,27715,2001,277
2013-04-081,2601,2841,2531,26730,6001,267
2013-04-051,2501,2601,2211,24823,6001,248
2013-04-041,2211,2401,2001,24019,6001,240
2013-04-031,2301,2301,2021,21810,8001,218
2013-04-021,1991,2431,1451,20021,9001,200
2013-04-011,2521,2521,2011,20220,4001,202
2013-03-291,2531,2551,2301,23124,7001,231
2013-03-281,2361,2481,2271,24725,2001,247
2013-03-271,2001,2281,2001,22113,8001,221
2013-03-261,2131,2151,2001,20318,7001,203
2013-03-251,2301,2301,2111,21119,3001,211
2013-03-221,2291,2381,2251,22517,6001,225
2013-03-211,2151,2221,2151,21919,4001,219
2013-03-191,2151,2151,2001,20211,6001,202
2013-03-181,2451,2451,2101,21439,7001,214
2013-03-151,1581,2001,1581,18745,6001,187
2013-03-141,1541,1561,1411,15118,5001,151
2013-03-131,1471,1541,1361,13711,7001,137
2013-03-121,1551,1571,1371,13724,3001,137
2013-03-111,1401,1531,1391,15025,0001,150
2013-03-081,1201,1351,1051,13335,5001,133
2013-03-071,1261,1311,1241,12415,0001,124
2013-03-061,1301,1351,1211,13118,8001,131
2013-03-051,1531,1531,1301,13166,0001,131
2013-03-041,0911,1001,0911,0969,9001,096
2013-03-011,0831,0941,0801,0819,4001,081
2013-02-281,0731,0831,0671,0837,8001,083
2013-02-271,0821,0821,0601,06013,1001,060
2013-02-261,0821,0921,0801,0845,1001,084
2013-02-251,0831,0901,0811,0829,7001,082
2013-02-221,0791,0831,0621,07412,1001,074
2013-02-211,0921,0981,0851,0877,1001,087
2013-02-201,0791,0961,0771,0916,2001,091
2013-02-191,0781,0851,0771,0796,3001,079
2013-02-181,0501,0741,0461,07410,6001,074
2013-02-151,0601,0621,0421,04513,0001,045
2013-02-141,0701,0721,0641,06611,1001,066
2013-02-131,0851,0851,0741,07514,1001,075
2013-02-121,1011,1051,0951,09513,6001,095
2013-02-081,1021,1051,1001,10114,1001,101
2013-02-071,1031,1071,1021,10214,9001,102
2013-02-061,1021,1081,1021,10214,6001,102
2013-02-051,1101,1101,1021,10215,0001,102
2013-02-041,1051,1091,1041,10514,1001,105
2013-02-011,1101,1101,1031,1058,8001,105
2013-01-311,1051,1101,1011,10514,4001,105
2013-01-301,1041,1091,1001,10520,4001,105
2013-01-291,1011,1221,1011,10172,4001,101
2013-01-281,1291,1291,0921,101104,5001,101
2013-01-251,1351,1371,1331,13521,0001,135
2013-01-241,1361,1371,1291,13515,7001,135
2013-01-231,1371,1401,1361,13814,3001,138
2013-01-221,1351,1401,1341,13724,1001,137
2013-01-211,1401,1411,1351,13620,2001,136
2013-01-181,1331,1431,1331,13515,3001,135
2013-01-171,1351,1401,1321,13214,1001,132
2013-01-161,1401,1401,1361,13614,6001,136
2013-01-151,1291,1401,1291,14016,7001,140
2013-01-111,1201,1251,1201,12316,0001,123
2013-01-101,1071,1191,1061,11919,6001,119
2013-01-091,1021,1061,1001,10316,7001,103
2013-01-081,0991,1001,0951,10012,2001,100
2013-01-071,0971,0991,0941,09917,3001,099
2013-01-041,0771,0901,0771,09017,9001,090

分割・併合履歴 ： [1998-07-28]1株→1.2株