3421 (株)稲葉製作所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,2971,3021,2881,30015,8001,300
2015-12-291,2671,2911,2621,28818,6001,288
2015-12-281,2601,2671,2481,26315,1001,263
2015-12-251,2501,2531,2291,23059,6001,230
2015-12-241,2621,2621,2501,25035,9001,250
2015-12-221,2661,2661,2551,25620,9001,256
2015-12-211,2801,2801,2651,26824,5001,268
2015-12-181,2901,2961,2801,28026,2001,280
2015-12-171,3041,3041,2851,29028,5001,290
2015-12-161,3071,3071,2821,28919,9001,289
2015-12-151,3101,3101,2851,28619,6001,286
2015-12-141,3031,3031,2811,29629,7001,296
2015-12-111,3201,3251,3011,31937,4001,319
2015-12-101,3001,3001,2871,29023,1001,290
2015-12-091,3121,3201,3011,30419,8001,304
2015-12-081,3291,3291,3121,31517,9001,315
2015-12-071,3291,3291,3221,32514,6001,325
2015-12-041,3201,3271,3101,31417,9001,314
2015-12-031,3281,3281,3161,32416,1001,324
2015-12-021,3291,3291,3131,32112,0001,321
2015-12-011,3191,3231,3101,31021,5001,310
2015-11-301,3111,3191,3111,31411,1001,314
2015-11-271,3231,3271,3111,3118,8001,311
2015-11-261,3231,3271,3151,31513,3001,315
2015-11-251,3401,3401,3201,32217,6001,322
2015-11-241,3301,3321,3261,33121,2001,331
2015-11-201,3341,3381,3271,3338,6001,333
2015-11-191,3231,3351,3231,33413,4001,334
2015-11-181,3251,3271,3131,31912,3001,319
2015-11-171,3321,3321,3151,31917,4001,319
2015-11-161,3101,3281,3011,30228,6001,302
2015-11-131,3321,3381,3251,3349,7001,334
2015-11-121,3351,3431,3271,33214,4001,332
2015-11-111,3131,3361,3111,32619,7001,326
2015-11-101,3121,3171,3091,31310,6001,313
2015-11-091,3101,3191,3041,31218,3001,312
2015-11-061,2921,3081,2921,30412,1001,304
2015-11-051,2971,3111,2901,29515,0001,295
2015-11-041,2961,2971,2841,2869,5001,286
2015-11-021,2951,2951,2761,27823,7001,278
2015-10-301,2981,3101,2951,29515,4001,295
2015-10-291,3191,3191,3001,30113,0001,301
2015-10-281,3201,3201,3011,30315,6001,303
2015-10-271,3301,3301,3031,30421,2001,304
2015-10-261,2991,3051,2951,30015,8001,300
2015-10-231,2971,2971,2811,28215,0001,282
2015-10-221,2831,2941,2761,27817,6001,278
2015-10-211,2531,2771,2531,27117,1001,271
2015-10-201,2521,2561,2501,2516,6001,251
2015-10-191,2641,2651,2511,25214,2001,252
2015-10-161,2771,2891,2601,26127,6001,261
2015-10-151,2761,2811,2701,28010,4001,280
2015-10-141,2801,2891,2711,27620,2001,276
2015-10-131,2831,2911,2801,28515,3001,285
2015-10-091,2821,2951,2691,28615,8001,286
2015-10-081,2781,2781,2631,26411,5001,264
2015-10-071,2851,2851,2741,27912,0001,279
2015-10-061,2521,2931,2521,27920,5001,279
2015-10-051,2451,2581,2401,24320,0001,243
2015-10-021,2281,2471,2261,24716,2001,247
2015-10-011,2331,2431,2121,22827,5001,228
2015-09-301,2251,2501,2111,23320,9001,233
2015-09-291,2421,2421,2081,21024,7001,210
2015-09-281,2321,2541,2321,24515,5001,245
2015-09-251,2221,2421,2221,24118,3001,241
2015-09-241,2501,2611,2271,22732,1001,227
2015-09-181,2731,2811,2581,27125,9001,271
2015-09-171,2801,2861,2741,28610,6001,286
2015-09-161,3001,3001,2771,28411,9001,284
2015-09-151,2701,2881,2611,28626,3001,286
2015-09-141,2801,2871,2501,25149,5001,251
2015-09-111,2991,3061,2691,28553,0001,285
2015-09-101,2541,2901,2541,26937,3001,269
2015-09-091,2751,2981,2751,29823,4001,298
2015-09-081,2651,2871,2621,26614,9001,266
2015-09-071,2801,2861,2581,26824,8001,268
2015-09-041,3331,3331,2771,28225,2001,282
2015-09-031,3201,3431,3141,31825,9001,318
2015-09-021,3051,3201,2941,30036,9001,300
2015-09-011,3401,3591,3231,32335,9001,323
2015-08-311,3271,3401,3151,34019,6001,340
2015-08-281,3211,3371,3031,32745,0001,327
2015-08-271,3401,3571,2871,292100,7001,292
2015-08-261,3001,3331,3001,31962,8001,319
2015-08-251,3001,3501,2751,30078,1001,300
2015-08-241,3701,3761,3291,33058,9001,330
2015-08-211,4061,4241,3851,38539,0001,385
2015-08-201,4351,4401,4181,41817,8001,418
2015-08-191,4361,4431,4301,43531,3001,435
2015-08-181,4391,4431,4201,43236,9001,432
2015-08-171,4281,4391,4241,43949,9001,439
2015-08-141,3961,4201,3961,42050,0001,420
2015-08-131,4021,4071,3801,38952,4001,389
2015-08-121,4231,4341,4101,41029,7001,410
2015-08-111,4251,4371,4241,43452,6001,434
2015-08-101,4151,4231,4091,42033,6001,420
2015-08-071,4181,4291,4121,41543,9001,415
2015-08-061,4161,4391,4151,42795,5001,427
2015-08-051,3901,4131,3881,40877,1001,408
2015-08-041,3791,3951,3781,38751,8001,387
2015-08-031,3671,3891,3651,38557,1001,385
2015-07-311,3821,3831,3611,36798,1001,367
2015-07-301,3881,3971,3811,38291,0001,382
2015-07-291,4191,4201,3821,383282,6001,383
2015-07-281,4561,4631,4461,455192,6001,455
2015-07-271,4621,4651,4551,46096,1001,460
2015-07-241,4671,4681,4601,46295,0001,462
2015-07-231,4651,4741,4631,47243,4001,472
2015-07-221,4751,4751,4601,465105,2001,465
2015-07-211,4731,4821,4711,47752,5001,477
2015-07-171,4881,4881,4651,47098,5001,470
2015-07-161,4851,4861,4731,48279,3001,482
2015-07-151,4981,5081,4821,49268,2001,492
2015-07-141,4901,4901,4731,47855,4001,478
2015-07-131,4451,4751,4441,46645,7001,466
2015-07-101,4651,4651,4381,44488,1001,444
2015-07-091,4801,4811,4241,47792,5001,477
2015-07-081,5171,5181,4941,49455,0001,494
2015-07-071,5031,5211,5021,51747,7001,517
2015-07-061,5011,5141,4971,50458,5001,504
2015-07-031,5131,5161,5081,51041,2001,510
2015-07-021,5201,5271,5101,51749,6001,517
2015-07-011,5061,5211,5041,51945,1001,519
2015-06-301,5011,5251,5011,51658,0001,516
2015-06-291,5161,5301,5051,51880,2001,518
2015-06-261,5201,5341,5201,53264,4001,532
2015-06-251,5201,5231,5161,51850,9001,518
2015-06-241,5121,5201,5101,51957,9001,519
2015-06-231,5071,5141,4941,50847,5001,508
2015-06-221,4971,5071,4901,50760,8001,507
2015-06-191,4851,4961,4851,49632,9001,496
2015-06-181,4951,4951,4851,48531,7001,485
2015-06-171,4821,4951,4741,48949,3001,489
2015-06-161,4791,4851,4771,48238,8001,482
2015-06-151,4721,4781,4671,47836,2001,478
2015-06-121,4601,4721,4601,47147,2001,471
2015-06-111,4691,4701,4621,46942,5001,469
2015-06-101,4611,4711,4561,46933,5001,469
2015-06-091,4711,4721,4601,46126,8001,461
2015-06-081,4651,4731,4601,46936,5001,469
2015-06-051,4621,4641,4561,46133,8001,461
2015-06-041,4581,4671,4581,46224,5001,462
2015-06-031,4601,4751,4551,45828,5001,458
2015-06-021,4721,4731,4591,45934,7001,459
2015-06-011,4651,4701,4551,46940,5001,469
2015-05-291,4501,4651,4491,46145,5001,461
2015-05-281,4451,4501,4411,44929,1001,449
2015-05-271,4451,4451,4371,44321,1001,443
2015-05-261,4481,4481,4361,44319,9001,443
2015-05-251,4481,4481,4351,44519,8001,445
2015-05-221,4471,4481,4191,43336,5001,433
2015-05-211,4501,4531,4141,42247,5001,422
2015-05-201,4631,4631,4291,44944,5001,449
2015-05-191,4701,4701,4561,46324,1001,463
2015-05-181,4521,4691,4521,46924,3001,469
2015-05-151,4351,4551,4321,44919,1001,449
2015-05-141,4531,4591,4271,44137,2001,441
2015-05-131,4701,4721,4601,46219,4001,462
2015-05-121,4711,4731,4611,47018,3001,470
2015-05-111,4581,4771,4581,47344,6001,473
2015-05-081,4531,4561,4451,45628,4001,456
2015-05-071,4421,4541,4411,44629,7001,446
2015-05-011,4271,4401,3951,44068,6001,440
2015-04-301,4271,4391,4201,43075,0001,430
2015-04-281,4421,4461,4271,427121,8001,427
2015-04-271,4451,4501,4401,44123,7001,441
2015-04-241,4361,4471,4301,43445,6001,434
2015-04-231,4591,4591,4481,44820,8001,448
2015-04-221,4501,4601,4451,45940,1001,459
2015-04-211,4271,4501,4251,45046,5001,450
2015-04-201,4201,4271,4121,42733,0001,427
2015-04-171,4281,4281,4171,42128,3001,421
2015-04-161,4181,4261,4121,42627,4001,426
2015-04-151,4101,4171,4071,41519,5001,415
2015-04-141,4001,4171,4001,40927,0001,409
2015-04-131,4191,4281,3971,39844,5001,398
2015-04-101,4151,4191,4041,41234,6001,412
2015-04-091,4071,4151,4021,40946,5001,409
2015-04-081,3991,4081,3971,40678,5001,406
2015-04-071,3811,3951,3801,39233,1001,392
2015-04-061,3791,3791,3711,37724,0001,377
2015-04-031,3771,3791,3691,37954,5001,379
2015-04-021,3631,3751,3571,37049,8001,370
2015-04-011,3751,3751,3401,34533,3001,345
2015-03-311,3651,3801,3641,36748,0001,367
2015-03-301,3621,3651,3501,36547,7001,365
2015-03-271,3291,3591,3291,35554,4001,355
2015-03-261,3441,3441,3311,33428,4001,334
2015-03-251,3421,3451,3371,34338,7001,343
2015-03-241,3301,3451,3301,33947,5001,339
2015-03-231,3311,3331,3261,33139,5001,331
2015-03-201,3131,3241,3101,32446,1001,324
2015-03-191,3131,3151,3041,31142,9001,311
2015-03-181,3151,3151,3021,30634,3001,306
2015-03-171,3171,3251,3031,31365,0001,313
2015-03-161,3201,3201,2981,30875,1001,308
2015-03-131,3281,3281,3181,31843,8001,318
2015-03-121,3051,3201,3051,32039,0001,320
2015-03-111,3011,3081,2981,29849,8001,298
2015-03-101,3101,3121,3001,30047,4001,300
2015-03-091,3131,3221,3001,30471,6001,304
2015-03-061,3231,3311,3231,32920,2001,329
2015-03-051,3241,3251,3161,32041,9001,320
2015-03-041,3361,3361,3251,32831,7001,328
2015-03-031,3351,3401,3231,32831,5001,328
2015-03-021,3391,3391,3301,33117,8001,331
2015-02-271,3341,3371,3301,33032,0001,330
2015-02-261,3251,3331,3251,33018,2001,330
2015-02-251,3401,3401,3231,32421,9001,324
2015-02-241,3291,3401,3291,33124,8001,331
2015-02-231,3381,3411,3261,32633,1001,326
2015-02-201,3361,3401,3351,33823,8001,338
2015-02-191,3371,3401,3291,33633,1001,336
2015-02-181,3381,3421,3231,32737,9001,327
2015-02-171,3251,3391,3251,33519,6001,335
2015-02-161,3231,3351,3231,32613,7001,326
2015-02-131,3381,3381,3181,32314,7001,323
2015-02-121,3351,3401,3121,31442,6001,314
2015-02-101,3261,3321,3221,3257,6001,325
2015-02-091,3271,3331,3251,32716,6001,327
2015-02-061,3331,3331,3151,3228,2001,322
2015-02-051,3131,3271,3131,32521,3001,325
2015-02-041,3351,3351,3161,32223,6001,322
2015-02-031,3371,3381,3101,31524,3001,315
2015-02-021,3341,3431,3291,33234,2001,332
2015-01-301,3101,3381,3101,33439,4001,334
2015-01-291,3051,3291,3051,31260,5001,312
2015-01-281,2871,3181,2871,31171,6001,311
2015-01-271,3021,3201,3021,31785,9001,317
2015-01-261,3041,3151,3021,31137,0001,311
2015-01-231,3051,3111,3041,30633,1001,306
2015-01-221,3131,3131,3041,31034,2001,310
2015-01-211,3111,3151,3051,31336,5001,313
2015-01-201,3081,3171,3081,31727,3001,317
2015-01-191,3061,3161,3061,31120,0001,311
2015-01-161,3161,3161,3001,30449,8001,304
2015-01-151,3171,3301,3161,31737,5001,317
2015-01-141,3211,3301,3201,32216,2001,322
2015-01-131,3231,3251,3171,32322,8001,323
2015-01-091,3271,3361,3221,32320,5001,323
2015-01-081,3231,3371,3191,33123,9001,331
2015-01-071,3251,3261,3181,31927,3001,319
2015-01-061,3351,3381,3281,32835,9001,328
2015-01-051,3411,3441,3341,33525,5001,335

分割・併合履歴 : [1998-07-28]1株→1.2株