3421 (株)稲葉製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2761,2761,2391,24515,3001,245
2018-12-271,2391,2761,2191,27626,8001,276
2018-12-261,1171,1611,1171,15619,1001,156
2018-12-251,1491,1501,1061,11331,3001,113
2018-12-211,2381,2381,1821,18637,8001,186
2018-12-201,3111,3141,2561,25625,1001,256
2018-12-191,3411,3411,3071,32811,7001,328
2018-12-181,3281,3281,3051,31811,4001,318
2018-12-171,3581,3581,3311,3379,7001,337
2018-12-141,3891,3901,3531,35837,5001,358
2018-12-131,3131,3521,3121,34026,4001,340
2018-12-121,3101,3241,3101,31112,7001,311
2018-12-111,3141,3201,3031,3066,8001,306
2018-12-101,3271,3271,3141,3158,4001,315
2018-12-071,3351,3401,3241,33310,5001,333
2018-12-061,3521,3531,3341,33513,8001,335
2018-12-051,3511,3611,3471,3528,8001,352
2018-12-041,3731,3731,3501,35012,5001,350
2018-12-031,3611,3651,3541,36512,4001,365
2018-11-301,3611,3611,3491,3577,1001,357
2018-11-291,3631,3731,3561,3615,6001,361
2018-11-281,3511,3621,3511,3587,5001,358
2018-11-271,3711,3711,3431,35411,9001,354
2018-11-261,3751,3751,3601,3605,0001,360
2018-11-221,3641,3771,3641,3736,2001,373
2018-11-211,3721,3721,3591,3644,3001,364
2018-11-201,3831,3851,3701,3743,8001,374
2018-11-191,3721,3851,3721,3754,5001,375
2018-11-161,3761,3781,3691,3785,0001,378
2018-11-151,3951,3951,3781,3836,7001,383
2018-11-141,3901,3961,3841,3956,7001,395
2018-11-131,4061,4061,3811,3835,5001,383
2018-11-121,3971,4081,3961,40710,3001,407
2018-11-091,3951,3981,3821,3987,4001,398
2018-11-081,3761,3951,3751,39211,2001,392
2018-11-071,3971,3971,3681,3737,8001,373
2018-11-061,3991,3991,3741,38510,5001,385
2018-11-051,3651,3961,3651,39315,7001,393
2018-11-021,3801,3811,3571,36510,9001,365
2018-11-011,3741,3841,3641,37815,3001,378
2018-10-311,3851,3921,3651,37317,6001,373
2018-10-301,3301,3961,3301,39631,1001,396
2018-10-291,3321,3461,3241,33122,4001,331
2018-10-261,3191,3291,3021,31316,1001,313
2018-10-251,3581,3581,3161,31918,7001,319
2018-10-241,3291,3621,3221,35420,2001,354
2018-10-231,3431,3491,3291,33011,4001,330
2018-10-221,3491,3691,3451,3619,6001,361
2018-10-191,3461,3691,3461,3629,6001,362
2018-10-181,3581,3631,3481,35511,3001,355
2018-10-171,3241,3561,3241,35217,8001,352
2018-10-161,3311,3351,3121,32015,8001,320
2018-10-151,3501,3501,3341,33425,3001,334
2018-10-121,3781,3831,3541,35418,1001,354
2018-10-111,3811,3981,3751,38121,1001,381
2018-10-101,3911,4191,3831,41119,9001,411
2018-10-091,4301,4301,3991,40419,4001,404
2018-10-051,4101,4301,4091,42526,8001,425
2018-10-041,4061,4191,3901,41914,1001,419
2018-10-031,4151,4201,4091,41120,3001,411
2018-10-021,3961,4221,3961,41525,6001,415
2018-10-011,4041,4051,3911,39711,1001,397
2018-09-281,4071,4241,4051,41423,4001,414
2018-09-271,4061,4161,3951,40724,6001,407
2018-09-261,3951,4191,3901,41921,4001,419
2018-09-251,3901,4101,3861,41043,8001,410
2018-09-211,3881,3951,3771,38136,9001,381
2018-09-201,3901,3911,3731,38917,9001,389
2018-09-191,3761,3911,3681,39130,6001,391
2018-09-181,3641,3711,3491,36834,3001,368
2018-09-141,3741,3971,3501,364102,7001,364
2018-09-131,3001,3261,3001,31422,1001,314
2018-09-121,3221,3221,2821,29026,7001,290
2018-09-111,3291,3301,3071,32524,6001,325
2018-09-101,3481,3511,3271,33221,6001,332
2018-09-071,3241,3671,3221,36350,6001,363
2018-09-061,3961,4401,3231,324242,2001,324
2018-09-051,2991,2991,2821,2919,9001,291
2018-09-041,2911,2911,2801,28210,7001,282
2018-09-031,3001,3011,2851,29015,7001,290
2018-08-311,3151,3231,3041,30414,2001,304
2018-08-301,3031,3261,3031,32520,4001,325
2018-08-291,2921,3121,2821,31123,4001,311
2018-08-281,2691,2811,2691,27411,2001,274
2018-08-271,2611,2751,2611,27011,1001,270
2018-08-241,2561,2641,2561,26112,4001,261
2018-08-231,2551,2671,2551,2568,9001,256
2018-08-221,2531,2611,2511,26013,2001,260
2018-08-211,2551,2611,2531,25513,6001,255
2018-08-201,2671,2671,2531,25313,9001,253
2018-08-171,2641,2701,2631,2689,1001,268
2018-08-161,2701,2721,2591,26424,3001,264
2018-08-151,2931,2951,2711,27221,7001,272
2018-08-141,2761,2941,2751,29418,9001,294
2018-08-131,3001,3011,2791,27923,5001,279
2018-08-101,3101,3101,3021,30424,6001,304
2018-08-091,3191,3191,3111,3118,9001,311
2018-08-081,3191,3331,3191,31912,8001,319
2018-08-071,3131,3231,3111,32211,9001,322
2018-08-061,3331,3331,3131,31320,1001,313
2018-08-031,3661,3681,3321,33332,1001,333
2018-08-021,3701,3841,3671,36731,2001,367
2018-08-011,3601,3731,3601,37027,6001,370
2018-07-311,3651,3711,3411,35542,1001,355
2018-07-301,3771,3791,3461,35653,0001,356
2018-07-271,3971,3991,3771,383242,6001,383
2018-07-261,4421,4471,4401,440169,9001,440
2018-07-251,4361,4501,4351,44074,6001,440
2018-07-241,4401,4421,4271,429116,9001,429
2018-07-231,4311,4461,4311,43636,8001,436
2018-07-201,4331,4431,4291,43234,8001,432
2018-07-191,4371,4401,4271,43535,6001,435
2018-07-181,4491,4601,4341,43447,9001,434
2018-07-171,4361,4481,4341,445200,0001,445
2018-07-131,4321,4341,4251,42525,0001,425
2018-07-121,4221,4321,4211,42115,8001,421
2018-07-111,4461,4461,4211,42142,0001,421
2018-07-101,4731,4731,4461,44634,2001,446
2018-07-091,4491,4741,4411,46258,7001,462
2018-07-061,4191,4471,4151,441109,3001,441
2018-07-051,4431,4431,4181,41960,7001,419
2018-07-041,4391,4501,4341,44335,7001,443
2018-07-031,4431,4431,4371,44330,4001,443
2018-07-021,4481,4501,4361,43638,5001,436
2018-06-291,4581,4581,4401,44348,7001,443
2018-06-281,4731,4771,4601,46539,7001,465
2018-06-271,4551,4721,4541,47142,9001,471
2018-06-261,4401,4561,4391,45622,0001,456
2018-06-251,4681,4681,4471,44725,7001,447
2018-06-221,4601,4681,4521,46853,1001,468
2018-06-211,4501,4681,4411,44486,7001,444
2018-06-201,4411,4501,4341,45042,3001,450
2018-06-191,4411,4461,4321,43831,7001,438
2018-06-181,4491,4491,4411,44428,9001,444
2018-06-151,4501,4501,4391,44019,7001,440
2018-06-141,4411,4481,4411,44521,9001,445
2018-06-131,4421,4471,4421,44514,4001,445
2018-06-121,4421,4471,4411,44325,4001,443
2018-06-111,4481,4481,4421,44517,5001,445
2018-06-081,4381,4431,4351,44327,5001,443
2018-06-071,4281,4391,4271,43824,6001,438
2018-06-061,4251,4321,4201,42812,3001,428
2018-06-051,4261,4301,4261,4297,0001,429
2018-06-041,4301,4321,4241,43119,7001,431
2018-06-011,4301,4301,4151,42219,2001,422
2018-05-311,4201,4301,4151,42919,1001,429
2018-05-301,4221,4251,4091,41216,1001,412
2018-05-291,4271,4281,4151,42624,0001,426
2018-05-281,4151,4251,4111,42518,7001,425
2018-05-251,4161,4161,4041,4106,3001,410
2018-05-241,4171,4171,4061,4137,4001,413
2018-05-231,4071,4161,4031,41613,5001,416
2018-05-221,4141,4141,4001,40711,5001,407
2018-05-211,4201,4221,4111,41612,4001,416
2018-05-181,4241,4241,4161,41910,3001,419
2018-05-171,4271,4291,4171,42411,4001,424
2018-05-161,4221,4271,4201,4276,8001,427
2018-05-151,4281,4281,4181,4238,6001,423
2018-05-141,4191,4291,4141,42910,2001,429
2018-05-111,4301,4301,4001,41117,9001,411
2018-05-101,4281,4281,4211,4265,7001,426
2018-05-091,4291,4291,4161,42013,9001,420
2018-05-081,4281,4351,4271,43216,7001,432
2018-05-071,4201,4301,4181,43015,2001,430
2018-05-021,4141,4221,4141,42211,3001,422
2018-05-011,4221,4221,4071,41411,6001,414
2018-04-271,4201,4201,4101,41912,2001,419
2018-04-261,4081,4191,4021,41417,8001,414
2018-04-251,3981,4051,3951,40213,0001,402
2018-04-241,3981,4021,3901,40217,3001,402
2018-04-231,3961,3961,3851,3866,7001,386
2018-04-201,3951,3961,3901,3927,8001,392
2018-04-191,3961,3991,3921,3978,1001,397
2018-04-181,3881,3981,3881,39613,0001,396
2018-04-171,3941,3951,3831,3948,4001,394
2018-04-161,3911,3931,3801,39312,0001,393
2018-04-131,3741,3861,3671,38613,8001,386
2018-04-121,3611,3741,3501,36211,8001,362
2018-04-111,3801,3801,3461,35825,1001,358
2018-04-101,3781,3891,3711,37413,4001,374
2018-04-091,3761,3831,3761,3785,2001,378
2018-04-061,3921,3931,3771,37711,5001,377
2018-04-051,3821,3981,3821,39217,4001,392
2018-04-041,3691,3891,3641,38921,0001,389
2018-04-031,3481,3651,3401,35812,5001,358
2018-03-301,3481,3601,3431,35913,5001,359
2018-03-291,3431,3491,3331,34811,2001,348
2018-03-281,3251,3491,2881,33334,2001,333
2018-03-271,3381,3401,3051,34017,4001,340
2018-03-261,3001,3011,2621,28129,5001,281
2018-03-231,3151,3201,2971,30220,9001,302
2018-03-221,3261,3301,3211,32214,6001,322
2018-03-201,3271,3291,3191,3268,5001,326
2018-03-191,3321,3431,3131,32022,4001,320
2018-03-161,3531,3541,3301,33011,2001,330
2018-03-151,3451,3541,3361,35315,8001,353
2018-03-141,3341,3381,3261,33810,7001,338
2018-03-131,3151,3321,3141,33032,8001,330
2018-03-121,3421,3431,3321,3426,6001,342
2018-03-091,3341,3361,3201,32317,4001,323
2018-03-081,3431,3441,3281,3325,0001,332
2018-03-071,3321,3411,3271,33312,2001,333
2018-03-061,3351,3381,3241,33410,1001,334
2018-03-051,3471,3471,3221,3269,5001,326
2018-03-021,3501,3501,3231,32320,5001,323
2018-03-011,3541,3601,3481,35012,5001,350
2018-02-281,3801,3911,3271,35430,2001,354
2018-02-271,3771,3831,3771,3809,2001,380
2018-02-261,3581,3751,3581,37415,1001,374
2018-02-231,3301,3541,3291,35417,0001,354
2018-02-221,3401,3401,3191,32121,3001,321
2018-02-211,3571,3571,3411,34112,2001,341
2018-02-201,3561,3651,3471,35018,6001,350
2018-02-191,3401,3531,3401,35010,2001,350
2018-02-161,3131,3381,3131,33015,5001,330
2018-02-151,3281,3281,3101,31213,3001,312
2018-02-141,3221,3271,3061,31120,7001,311
2018-02-131,3271,3421,3211,32216,9001,322
2018-02-091,3391,3401,3211,32424,8001,324
2018-02-081,3591,3631,3521,35314,3001,353
2018-02-071,3511,3791,3481,34825,7001,348
2018-02-061,3601,3621,3291,34062,6001,340
2018-02-051,3901,3991,3761,39832,0001,398
2018-02-021,3851,4031,3851,39821,2001,398
2018-02-011,3731,3851,3671,38528,1001,385
2018-01-311,3801,3841,3711,37131,0001,371
2018-01-301,4051,4061,3811,38147,5001,381
2018-01-291,4101,4111,3941,39483,9001,394
2018-01-261,4301,4341,4261,426191,3001,426
2018-01-251,4401,4401,4311,43146,2001,431
2018-01-241,4291,4351,4271,43434,6001,434
2018-01-231,4231,4281,4211,42644,7001,426
2018-01-221,4301,4321,4211,42349,9001,423
2018-01-191,4191,4291,4191,42823,0001,428
2018-01-181,4341,4351,4201,42153,0001,421
2018-01-171,4451,4481,4361,43632,2001,436
2018-01-161,4561,4581,4471,44825,1001,448
2018-01-151,4601,4621,4561,45723,7001,457
2018-01-121,4541,4601,4531,45819,1001,458
2018-01-111,4511,4601,4501,46020,7001,460
2018-01-101,4511,4581,4501,45025,7001,450
2018-01-091,4421,4521,4421,45123,5001,451
2018-01-051,4531,4551,4351,44158,3001,441
2018-01-041,4531,4601,4521,45233,6001,452

分割・併合履歴 : [1998-07-28]1株→1.2株