3421 (株)稲葉製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4551,4591,4511,45514,9001,455
2017-12-281,4541,4601,4521,45835,4001,458
2017-12-271,4511,4551,4481,45326,9001,453
2017-12-261,4501,4501,4441,44613,3001,446
2017-12-251,4481,4501,4371,44021,2001,440
2017-12-221,4441,4491,4411,44521,8001,445
2017-12-211,4321,4441,4321,44416,5001,444
2017-12-201,4381,4421,4311,43617,5001,436
2017-12-191,4471,4471,4371,43810,9001,438
2017-12-181,4501,4531,4411,44224,0001,442
2017-12-151,4311,4551,4281,45546,5001,455
2017-12-141,4341,4401,4291,44014,5001,440
2017-12-131,4391,4391,4231,43514,3001,435
2017-12-121,4221,4361,4221,42915,9001,429
2017-12-111,4211,4261,4131,42611,1001,426
2017-12-081,3981,4141,3981,41331,8001,413
2017-12-071,4051,4181,4041,40613,4001,406
2017-12-061,4131,4171,4061,4068,2001,406
2017-12-051,4261,4261,4101,41315,8001,413
2017-12-041,4211,4291,4061,40715,8001,407
2017-12-011,4181,4281,4181,42310,7001,423
2017-11-301,4211,4291,4151,42413,5001,424
2017-11-291,4181,4261,4131,42114,2001,421
2017-11-281,4151,4231,4111,4196,5001,419
2017-11-271,4191,4221,4091,41510,4001,415
2017-11-241,4111,4231,4041,41611,3001,416
2017-11-221,4191,4231,4101,41114,3001,411
2017-11-211,4241,4321,4171,42111,7001,421
2017-11-201,4231,4321,4161,4289,2001,428
2017-11-171,4311,4331,4211,42310,8001,423
2017-11-161,4211,4371,4101,41714,2001,417
2017-11-151,4301,4401,4221,42516,5001,425
2017-11-131,4401,4401,4341,4397,4001,439
2017-11-101,4261,4401,4141,4408,3001,440
2017-11-091,4411,4441,4271,44024,5001,440
2017-11-081,4401,4421,4351,44116,4001,441
2017-11-071,4301,4421,4301,44122,1001,441
2017-11-061,4351,4371,4291,43410,1001,434
2017-11-021,4331,4401,4251,43617,9001,436
2017-11-011,4281,4371,4271,43422,6001,434
2017-10-311,4271,4281,4211,42812,7001,428
2017-10-301,4291,4301,4161,42233,6001,422
2017-10-271,4131,4281,4101,42614,9001,426
2017-10-261,4211,4231,4151,41614,2001,416
2017-10-251,4191,4221,4001,41412,5001,414
2017-10-241,4011,4221,4011,42111,7001,421
2017-10-231,4051,4141,3951,40821,5001,408
2017-10-201,3901,4081,3901,40311,9001,403
2017-10-191,4011,4021,3901,39324,8001,393
2017-10-181,4181,4251,4051,40626,0001,406
2017-10-171,4301,4341,4171,42814,8001,428
2017-10-161,4361,4401,4201,43047,8001,430
2017-10-131,4271,4401,4231,43961,2001,439
2017-10-121,4241,4291,4231,42719,1001,427
2017-10-111,4121,4251,4111,42313,5001,423
2017-10-101,4061,4211,4061,42013,5001,420
2017-10-061,4261,4271,4091,41318,7001,413
2017-10-051,4191,4281,4171,42711,4001,427
2017-10-041,4221,4301,4201,42521,3001,425
2017-10-031,4131,4271,4111,42238,3001,422
2017-10-021,4121,4161,4061,41023,0001,410
2017-09-291,4101,4121,4071,40719,5001,407
2017-09-281,4021,4081,3981,40519,2001,405
2017-09-271,4031,4091,4011,40513,7001,405
2017-09-261,4011,4121,4001,40723,1001,407
2017-09-251,4061,4121,3981,40118,2001,401
2017-09-221,4031,4041,3931,39614,8001,396
2017-09-211,4091,4131,4071,40717,3001,407
2017-09-201,4031,4091,4031,40614,7001,406
2017-09-191,3991,4061,3901,40320,4001,403
2017-09-151,3801,4071,3751,39943,0001,399
2017-09-141,3701,3831,3651,37737,0001,377
2017-09-131,3921,3921,3811,38112,7001,381
2017-09-121,3801,3951,3741,38424,2001,384
2017-09-111,3731,3871,3731,38010,6001,380
2017-09-081,3781,3821,3731,37417,4001,374
2017-09-071,3741,3851,3741,3819,4001,381
2017-09-061,3651,3741,3651,36710,5001,367
2017-09-051,3881,3881,3631,36415,8001,364
2017-09-041,3921,3931,3751,37514,0001,375
2017-09-011,3991,3991,3911,3939,2001,393
2017-08-311,4001,4011,3911,39311,1001,393
2017-08-301,3981,3981,3871,39813,5001,398
2017-08-291,3801,3971,3801,39116,2001,391
2017-08-281,3901,3961,3801,38715,6001,387
2017-08-251,4021,4121,3961,39615,1001,396
2017-08-241,4151,4151,3891,40725,6001,407
2017-08-231,4081,4171,4051,40938,5001,409
2017-08-221,4001,4111,3981,40827,4001,408
2017-08-211,3941,4091,3931,40534,4001,405
2017-08-181,3831,4001,3831,39618,2001,396
2017-08-171,3991,4041,3961,39818,5001,398
2017-08-161,3901,4041,3871,40233,8001,402
2017-08-151,3921,3971,3861,39034,4001,390
2017-08-141,3901,4031,3861,39769,2001,397
2017-08-101,3901,3901,3811,38719,9001,387
2017-08-091,4031,4031,3831,39027,3001,390
2017-08-081,3881,4091,3871,40354,9001,403
2017-08-071,3921,3921,3821,38618,9001,386
2017-08-041,3821,3941,3731,39456,4001,394
2017-08-031,3771,3871,3671,37053,2001,370
2017-08-021,3731,3791,3711,37543,2001,375
2017-08-011,3681,3751,3621,37357,6001,373
2017-07-311,3661,3741,3631,36344,6001,363
2017-07-281,3791,3791,3611,36678,1001,366
2017-07-271,4001,4001,3771,380351,1001,380
2017-07-261,4411,4451,4281,435232,3001,435
2017-07-251,4391,4441,4391,44082,6001,440
2017-07-241,4381,4421,4371,43995,5001,439
2017-07-211,4241,4381,4221,43864,1001,438
2017-07-201,4191,4241,4171,420170,1001,420
2017-07-191,4151,4191,4101,41767,7001,417
2017-07-181,4171,4181,4101,411112,8001,411
2017-07-141,4151,4181,4111,41381,3001,413
2017-07-131,4341,4341,4121,414100,9001,414
2017-07-121,4451,4481,4361,43673,6001,436
2017-07-111,4441,4501,4421,44555,4001,445
2017-07-101,4531,4541,4451,44562,8001,445
2017-07-071,4571,4621,4501,45380,2001,453
2017-07-061,4561,4601,4501,45241,6001,452
2017-07-051,4571,4581,4481,45865,0001,458
2017-07-041,4591,4611,4501,45570,4001,455
2017-07-031,4501,4601,4451,45458,8001,454
2017-06-301,4571,4641,4481,45053,3001,450
2017-06-291,4631,4631,4541,45736,0001,457
2017-06-281,4501,4681,4441,45181,4001,451
2017-06-271,4441,4461,4391,44656,4001,446
2017-06-261,4421,4431,4361,44021,0001,440
2017-06-231,4411,4441,4311,43519,7001,435
2017-06-221,4371,4441,4341,43427,4001,434
2017-06-211,4351,4471,4351,43944,1001,439
2017-06-201,4271,4441,4271,44161,0001,441
2017-06-191,4201,4271,4181,42725,6001,427
2017-06-161,4061,4161,4061,41537,1001,415
2017-06-151,4041,4141,4031,40325,0001,403
2017-06-141,4091,4091,4031,40326,0001,403
2017-06-131,3971,4091,3971,40317,7001,403
2017-06-121,4011,4021,3951,40013,6001,400
2017-06-091,4001,4071,3961,39918,3001,399
2017-06-081,4051,4091,4021,40210,4001,402
2017-06-071,4031,4091,4001,40613,6001,406
2017-06-061,4141,4141,4021,4038,9001,403
2017-06-051,4101,4141,4061,40816,1001,408
2017-06-021,4041,4091,4001,40634,1001,406
2017-06-011,3941,4041,3941,40124,4001,401
2017-05-311,3941,3991,3921,39414,8001,394
2017-05-301,3931,3961,3881,39214,5001,392
2017-05-291,3911,3971,3861,3939,9001,393
2017-05-261,4001,4001,3851,38516,2001,385
2017-05-251,4021,4041,3991,39916,8001,399
2017-05-241,3981,3991,3951,3997,6001,399
2017-05-231,3971,3991,3931,39611,8001,396
2017-05-221,3991,3991,3931,39512,8001,395
2017-05-191,3961,3971,3861,39111,1001,391
2017-05-181,3961,3991,3831,39518,2001,395
2017-05-171,3991,4081,3921,40623,4001,406
2017-05-161,3911,3991,3911,39914,5001,399
2017-05-151,3831,3951,3811,39116,8001,391
2017-05-121,3901,3911,3831,38915,0001,389
2017-05-111,3911,3981,3911,39211,7001,392
2017-05-101,3901,3961,3881,39412,7001,394
2017-05-091,3941,3991,3901,39019,5001,390
2017-05-081,3931,3971,3881,39734,4001,397
2017-05-021,3781,3881,3761,38130,1001,381
2017-05-011,3721,3771,3671,37715,2001,377
2017-04-281,3681,3681,3611,36310,3001,363
2017-04-271,3591,3741,3591,36821,8001,368
2017-04-261,3651,3681,3611,36718,6001,367
2017-04-251,3601,3651,3561,36119,6001,361
2017-04-241,3581,3601,3461,35918,5001,359
2017-04-211,3531,3531,3441,3468,2001,346
2017-04-201,3491,3561,3431,34612,7001,346
2017-04-191,3451,3581,3421,35114,0001,351
2017-04-181,3491,3571,3481,35513,5001,355
2017-04-171,3331,3451,3331,34211,1001,342
2017-04-141,3371,3431,3361,3377,9001,337
2017-04-131,3341,3441,3341,34114,4001,341
2017-04-121,3471,3471,3351,3358,9001,335
2017-04-111,3401,3491,3381,3388,1001,338
2017-04-101,3591,3591,3361,34115,2001,341
2017-04-071,3441,3501,3301,33513,6001,335
2017-04-061,3531,3571,3301,33117,0001,331
2017-04-051,3581,3581,3511,3538,2001,353
2017-04-041,3501,3531,3451,35014,6001,350
2017-04-031,3541,3581,3461,35014,5001,350
2017-03-311,3591,3591,3461,34616,4001,346
2017-03-301,3551,3581,3501,35214,1001,352
2017-03-291,3451,3541,3401,35316,1001,353
2017-03-281,3381,3461,3341,34619,7001,346
2017-03-271,3301,3401,3301,33213,8001,332
2017-03-241,3211,3371,3211,3307,3001,330
2017-03-231,3261,3301,3201,32710,1001,327
2017-03-221,3311,3311,3211,32513,5001,325
2017-03-211,3411,3421,3351,33815,9001,338
2017-03-171,3361,3461,3351,34113,5001,341
2017-03-161,3401,3471,3361,3478,7001,347
2017-03-151,3481,3491,3461,34610,9001,346
2017-03-141,3481,3481,3411,34716,0001,347
2017-03-131,3401,3471,3351,34515,1001,345
2017-03-101,3221,3391,3221,33626,1001,336
2017-03-091,3121,3251,3101,31911,3001,319
2017-03-081,3141,3181,3061,3129,7001,312
2017-03-071,3141,3171,3001,30722,4001,307
2017-03-061,3191,3211,3011,31437,6001,314
2017-03-031,3441,3481,3401,3419,6001,341
2017-03-021,3471,3571,3471,35121,7001,351
2017-03-011,3451,3481,3411,3458,6001,345
2017-02-281,3391,3481,3341,34122,9001,341
2017-02-271,3391,3421,3331,33711,4001,337
2017-02-241,3411,3451,3361,34117,8001,341
2017-02-231,3401,3441,3381,33916,4001,339
2017-02-221,3291,3391,3281,33719,3001,337
2017-02-211,3311,3361,3241,32810,6001,328
2017-02-201,3281,3311,3211,3314,4001,331
2017-02-171,3211,3251,3161,32310,8001,323
2017-02-161,3321,3361,3211,32219,1001,322
2017-02-151,3341,3361,3311,33115,7001,331
2017-02-141,3321,3351,3271,33017,5001,330
2017-02-131,3281,3291,3211,32914,2001,329
2017-02-101,3161,3211,3081,32016,5001,320
2017-02-091,3091,3101,3011,3048,2001,304
2017-02-081,3061,3081,2951,30714,2001,307
2017-02-071,3081,3111,3031,30610,1001,306
2017-02-061,3031,3141,3031,30913,7001,309
2017-02-031,3041,3101,3021,30210,9001,302
2017-02-021,3061,3091,2971,29928,9001,299
2017-02-011,3071,3151,3021,31214,6001,312
2017-01-311,3211,3221,3061,30926,1001,309
2017-01-301,3261,3341,3261,32818,0001,328
2017-01-271,3381,3381,3251,32681,2001,326
2017-01-261,3571,3641,3531,360124,6001,360
2017-01-251,3451,3651,3451,35147,5001,351
2017-01-241,3441,3531,3441,35217,2001,352
2017-01-231,3621,3621,3491,35233,5001,352
2017-01-201,3561,3611,3501,35716,5001,357
2017-01-191,3471,3621,3471,35911,8001,359
2017-01-181,3471,3511,3391,34822,9001,348
2017-01-171,3641,3641,3501,35419,0001,354
2017-01-161,3751,3751,3651,36619,1001,366
2017-01-131,3721,3751,3651,37517,1001,375
2017-01-121,3721,3751,3571,37422,5001,374
2017-01-111,3761,3781,3711,37620,3001,376
2017-01-101,3741,3751,3621,37230,0001,372
2017-01-061,3631,3701,3511,36720,3001,367
2017-01-051,3601,3671,3501,36321,9001,363
2017-01-041,3491,3631,3441,36130,7001,361

分割・併合履歴 : [1998-07-28]1株→1.2株