1. HOME >
  2. 株価時系列 >
  3. 3421 >
  4. 2016年

3421 (株)稲葉製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3361,3521,3331,34818,0001,348
2016-12-291,3451,3451,3251,34124,4001,341
2016-12-281,3411,3481,3361,34817,1001,348
2016-12-271,3381,3401,3301,33315,3001,333
2016-12-261,3221,3381,3221,33618,6001,336
2016-12-221,3281,3291,3211,32312,7001,323
2016-12-211,3311,3361,3261,32710,0001,327
2016-12-201,3281,3331,3231,3319,4001,331
2016-12-191,3211,3291,3201,32511,2001,325
2016-12-161,3311,3411,3191,31930,4001,319
2016-12-151,3501,3521,3291,33929,5001,339
2016-12-141,3601,3611,3481,36013,1001,360
2016-12-131,3441,3561,3441,35621,2001,356
2016-12-121,3361,3441,3361,34416,7001,344
2016-12-091,3291,3361,3291,33617,3001,336
2016-12-081,3351,3361,3291,33211,0001,332
2016-12-071,3281,3331,3241,32910,3001,329
2016-12-061,3281,3351,3221,32610,1001,326
2016-12-051,3251,3281,3231,3256,8001,325
2016-12-021,3311,3311,3231,3259,7001,325
2016-12-011,3281,3401,3271,33116,7001,331
2016-11-301,3201,3331,3201,3289,0001,328
2016-11-291,3191,3321,3191,3326,1001,332
2016-11-281,3191,3311,3111,32713,6001,327
2016-11-251,3351,3371,3311,33610,5001,336
2016-11-241,3391,3391,3311,3346,8001,334
2016-11-221,3401,3461,3301,33314,5001,333
2016-11-211,3431,3451,3281,3429,1001,342
2016-11-181,3401,3461,3351,3439,2001,343
2016-11-171,3311,3401,3311,34010,8001,340
2016-11-161,3251,3311,3191,3319,7001,331
2016-11-151,3241,3251,3161,32110,5001,321
2016-11-141,3201,3241,3061,3246,1001,324
2016-11-111,3201,3261,3091,31310,8001,313
2016-11-101,3171,3191,3021,31415,9001,314
2016-11-091,3141,3301,2661,27019,8001,270
2016-11-081,3081,3201,3081,3145,2001,314
2016-11-071,3091,3171,3031,3147,0001,314
2016-11-041,3291,3291,3011,30915,4001,309
2016-11-021,3311,3401,3311,3397,3001,339
2016-11-011,3211,3411,3211,34110,8001,341
2016-10-311,3421,3421,3221,33414,1001,334
2016-10-281,3301,3391,3281,33824,1001,338
2016-10-271,3311,3311,3231,32610,3001,326
2016-10-261,3231,3291,3171,32317,3001,323
2016-10-251,3181,3231,3161,31915,5001,319
2016-10-241,3201,3201,3131,31811,5001,318
2016-10-211,3111,3181,3111,3128,4001,312
2016-10-201,3031,3141,3031,31413,2001,314
2016-10-191,2951,3051,2951,3019,8001,301
2016-10-171,2901,2971,2891,29213,7001,292
2016-10-131,2861,2941,2861,29311,3001,293
2016-10-121,2791,2851,2781,2839,4001,283
2016-10-111,2741,2831,2731,27614,5001,276
2016-10-071,2801,2801,2681,27814,4001,278
2016-10-061,2881,2941,2831,29321,7001,293
2016-10-051,2841,2861,2801,28117,7001,281
2016-10-041,2811,2841,2771,28412,5001,284
2016-10-031,2751,2801,2711,2758,5001,275
2016-09-301,2701,2761,2631,27313,8001,273
2016-09-291,2611,2761,2551,27016,8001,270
2016-09-281,2531,2591,2471,25812,1001,258
2016-09-271,2461,2551,2391,25518,8001,255
2016-09-261,2531,2581,2421,24610,0001,246
2016-09-231,2461,2521,2331,25120,4001,251
2016-09-211,2301,2461,2261,24516,8001,245
2016-09-201,2301,2501,2281,22929,2001,229
2016-09-161,2491,2501,2301,23033,2001,230
2016-09-151,2541,2541,2401,24316,6001,243
2016-09-141,2791,2831,2401,24360,5001,243
2016-09-131,2901,3001,2781,29820,3001,298
2016-09-121,2801,2871,2801,2876,8001,287
2016-09-091,2971,2991,2861,29016,2001,290
2016-09-081,2941,2971,2911,2976,5001,297
2016-09-071,2891,2971,2881,29414,2001,294
2016-09-061,2921,2961,2871,2966,9001,296
2016-09-051,2931,2971,2931,2968,3001,296
2016-09-021,2861,2931,2861,2934,4001,293
2016-09-011,2881,2971,2871,29310,4001,293
2016-08-311,2881,2931,2701,29313,0001,293
2016-08-301,2811,2881,2751,2847,9001,284
2016-08-291,2871,2951,2711,29114,1001,291
2016-08-261,2941,2941,2811,28711,7001,287
2016-08-251,2591,2951,2591,29226,8001,292
2016-08-241,2281,2671,2281,26320,5001,263
2016-08-231,2391,2441,2301,23411,4001,234
2016-08-221,2461,2601,2391,2488,3001,248
2016-08-191,2401,2501,2391,24511,2001,245
2016-08-181,2541,2611,2401,24014,4001,240
2016-08-171,2741,2741,2501,26615,3001,266
2016-08-161,2901,2951,2401,26014,3001,260
2016-08-151,2961,3001,2901,29616,7001,296
2016-08-121,2831,2901,2801,28818,2001,288
2016-08-101,2691,2811,2681,27811,1001,278
2016-08-091,2641,2791,2611,27812,1001,278
2016-08-081,2501,2691,2501,26821,1001,268
2016-08-051,2411,2541,2391,24012,9001,240
2016-08-041,2571,2641,2411,25430,8001,254
2016-08-031,2821,2821,2511,25124,6001,251
2016-08-021,2611,2921,2541,27725,9001,277
2016-08-011,2521,2671,2351,26138,2001,261
2016-07-291,2741,2741,2381,25246,5001,252
2016-07-281,3041,3041,2731,27656,2001,276
2016-07-271,3401,3401,3121,315187,9001,315
2016-07-261,3851,3911,3811,382114,3001,382
2016-07-251,3801,3901,3791,38651,0001,386
2016-07-221,3651,3811,3651,38040,2001,380
2016-07-211,3761,3781,3701,37447,7001,374
2016-07-201,3741,3771,3691,37668,0001,376
2016-07-191,3721,3741,3671,37424,4001,374
2016-07-151,3721,3761,3621,37034,2001,370
2016-07-141,3721,3761,3701,37229,9001,372
2016-07-131,3801,3801,3711,37326,4001,373
2016-07-121,3701,3781,3701,37428,1001,374
2016-07-111,3671,3731,3631,37321,8001,373
2016-07-081,3701,3761,3571,36423,6001,364
2016-07-071,3681,3701,3551,37022,0001,370
2016-07-061,3661,3661,3451,36035,1001,360
2016-07-051,3591,3661,3501,36323,9001,363
2016-07-041,3681,3691,3551,35927,7001,359
2016-07-011,3451,3671,3431,36629,2001,366
2016-06-301,3351,3441,3351,33720,4001,337
2016-06-291,3241,3351,3171,33021,1001,330
2016-06-281,2911,3131,2811,30530,3001,305
2016-06-271,2401,2961,2401,29449,4001,294
2016-06-241,3321,3401,2001,23739,0001,237
2016-06-231,3341,3351,3211,32947,4001,329
2016-06-221,3641,3641,3451,34816,8001,348
2016-06-211,3571,3641,3481,35928,3001,359
2016-06-201,3631,3771,3551,35717,2001,357
2016-06-171,3371,3631,3371,36317,4001,363
2016-06-161,3751,3821,3371,33715,3001,337
2016-06-151,3641,3781,3491,36919,1001,369
2016-06-141,3991,4191,3431,35077,5001,350
2016-06-131,3851,3951,3771,38422,0001,384
2016-06-101,3971,3971,3861,38620,7001,386
2016-06-091,3941,3941,3861,3924,6001,392
2016-06-081,3901,3951,3841,3946,6001,394
2016-06-071,3951,3971,3811,39215,4001,392
2016-06-061,3781,3931,3751,39317,0001,393
2016-06-031,3901,3901,3601,37610,7001,376
2016-06-021,3851,3901,3561,36024,3001,360
2016-06-011,3951,3971,3891,39317,5001,393
2016-05-311,3851,3911,3851,39116,2001,391
2016-05-301,3791,3891,3761,38222,7001,382
2016-05-271,3751,3791,3731,37813,3001,378
2016-05-261,3751,3751,3691,37218,3001,372
2016-05-251,3501,3651,3471,36232,0001,362
2016-05-241,3421,3471,3421,34710,3001,347
2016-05-231,3451,3451,3371,34312,4001,343
2016-05-201,3211,3331,3201,3334,8001,333
2016-05-191,3071,3261,3071,32017,3001,320
2016-05-181,3351,3351,3221,3285,5001,328
2016-05-171,3261,3351,3261,3346,3001,334
2016-05-161,3201,3331,3191,33212,9001,332
2016-05-131,3261,3261,3191,3218,5001,321
2016-05-121,3241,3271,3161,3275,7001,327
2016-05-111,3311,3311,3181,3296,9001,329
2016-05-101,3001,3361,3001,33111,7001,331
2016-05-091,3071,3071,2971,30212,0001,302
2016-05-061,3151,3221,2951,30911,9001,309
2016-05-021,2981,3011,2891,29817,5001,298
2016-04-281,3431,3451,3131,32011,2001,320
2016-04-271,3361,3421,3251,32615,4001,326
2016-04-261,3491,3491,3311,34813,1001,348
2016-04-251,3491,3491,3331,34417,9001,344
2016-04-221,3381,3441,3301,34113,8001,341
2016-04-211,3451,3481,3281,34417,1001,344
2016-04-201,3451,3451,3251,33820,3001,338
2016-04-191,3451,3481,3361,34118,3001,341
2016-04-181,3341,3441,3211,33424,1001,334
2016-04-151,3261,3371,3211,33413,8001,334
2016-04-141,3291,3341,3121,33420,8001,334
2016-04-131,3271,3271,3081,31611,8001,316
2016-04-121,3281,3291,3111,3139,5001,313
2016-04-111,3341,3341,3011,31912,4001,319
2016-04-081,3271,3271,3011,31518,9001,315
2016-04-071,3161,3171,2941,29711,4001,297
2016-04-061,3371,3371,3051,31216,0001,312
2016-04-051,3391,3391,3101,31927,6001,319
2016-04-041,3201,3401,3071,33641,8001,336
2016-04-011,3271,3271,2941,29733,6001,297
2016-03-311,3141,3201,3071,31030,4001,310
2016-03-301,3381,3381,2711,29166,3001,291
2016-03-291,3201,3391,3171,33429,6001,334
2016-03-281,3101,3201,3081,32028,2001,320
2016-03-251,2851,3041,2841,30122,3001,301
2016-03-241,2911,2921,2781,28118,5001,281
2016-03-231,3091,3091,2871,29312,0001,293
2016-03-221,3001,3081,2851,30532,1001,305
2016-03-181,2901,3021,2641,26449,7001,264
2016-03-171,2921,3001,2701,27733,6001,277
2016-03-161,2801,2951,2741,28241,9001,282
2016-03-151,2551,2801,2521,26833,1001,268
2016-03-141,2461,2551,2421,25420,0001,254
2016-03-111,2251,2461,2171,24128,7001,241
2016-03-101,2481,2571,2341,24023,7001,240
2016-03-091,2501,2501,2271,24813,1001,248
2016-03-081,2671,2671,2201,24315,6001,243
2016-03-071,2851,2851,2401,25545,2001,255
2016-03-041,1881,1991,1841,19515,9001,195
2016-03-031,1881,1891,1761,18911,1001,189
2016-03-021,1821,1831,1711,17410,0001,174
2016-03-011,1831,1881,1541,16717,1001,167
2016-02-291,1801,1851,1521,15317,1001,153
2016-02-261,1531,1721,1521,16514,5001,165
2016-02-251,1391,1611,1391,15612,4001,156
2016-02-241,1231,1461,1221,13611,7001,136
2016-02-231,1581,1611,1261,12612,8001,126
2016-02-221,1331,1601,1311,15812,6001,158
2016-02-191,1251,1521,1181,14210,8001,142
2016-02-181,1361,1501,1301,13620,2001,136
2016-02-171,1101,1211,1001,11912,0001,119
2016-02-161,1301,1371,1111,11514,7001,115
2016-02-151,1271,1421,0701,10017,1001,100
2016-02-121,0701,0771,0151,03746,1001,037
2016-02-101,1371,1431,0861,09128,1001,091
2016-02-091,1701,1711,1351,13725,3001,137
2016-02-081,1711,1911,1711,17916,1001,179
2016-02-051,1821,1951,1721,17721,3001,177
2016-02-041,2101,2201,1961,19719,5001,197
2016-02-031,2291,2291,2061,21615,3001,216
2016-02-021,2351,2351,2201,22713,5001,227
2016-02-011,2171,2351,2171,23326,0001,233
2016-01-291,1951,2071,1821,20723,0001,207
2016-01-281,1951,1991,1911,19520,6001,195
2016-01-271,1901,2021,1711,19848,4001,198
2016-01-261,1961,2161,1931,19667,2001,196
2016-01-251,2211,2331,2141,21649,4001,216
2016-01-221,2031,2131,1921,21326,5001,213
2016-01-211,1901,2061,1801,18036,5001,180
2016-01-201,2241,2311,2001,20033,9001,200
2016-01-191,2371,2421,2221,22718,0001,227
2016-01-181,2401,2431,2311,23718,0001,237
2016-01-151,2681,2681,2521,25613,2001,256
2016-01-141,2651,2651,2431,25331,1001,253
2016-01-131,2641,2771,2641,26915,2001,269
2016-01-121,2701,2791,2601,26127,0001,261
2016-01-081,2861,3071,2751,29423,2001,294
2016-01-071,3121,3121,2891,28919,5001,289
2016-01-061,3061,3141,2981,29923,5001,299
2016-01-051,2981,3151,2961,30521,8001,305
2016-01-041,3151,3151,2951,30017,2001,300

分割・併合履歴 ： [1998-07-28]1株→1.2株