1. HOME >
  2. 株価時系列 >
  3. 3421 >
  4. 2019年

3421 (株)稲葉製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4311,4411,4271,4339,8001,433
2019-12-271,4301,4441,4281,43920,7001,439
2019-12-261,4141,4261,4121,42614,7001,426
2019-12-251,4151,4151,4041,41412,6001,414
2019-12-241,4261,4281,4191,4207,7001,420
2019-12-231,4361,4371,4241,42516,2001,425
2019-12-201,4331,4431,4331,43710,5001,437
2019-12-191,4471,4591,4001,43322,4001,433
2019-12-181,4771,4771,4491,46014,0001,460
2019-12-171,4471,4711,4431,4719,6001,471
2019-12-161,4701,4711,4461,44719,7001,447
2019-12-131,4701,4801,4661,46734,7001,467
2019-12-121,4661,4661,4611,46213,9001,462
2019-12-111,4631,4671,4601,4669,0001,466
2019-12-101,4591,4671,4561,4676,5001,467
2019-12-091,4651,4671,4521,4649,2001,464
2019-12-061,4561,4591,4481,4597,1001,459
2019-12-051,4511,4601,4441,46010,2001,460
2019-12-041,4321,4521,4161,45111,1001,451
2019-12-031,4221,4391,4051,43416,4001,434
2019-12-021,4361,4421,4261,43111,4001,431
2019-11-291,4341,4391,4231,42515,4001,425
2019-11-281,4461,4461,4341,4378,1001,437
2019-11-271,4401,4501,4401,4463,9001,446
2019-11-261,4531,4531,4441,4445,1001,444
2019-11-251,4521,4551,4441,4475,4001,447
2019-11-221,4561,4561,4431,4545,9001,454
2019-11-211,4331,4561,4231,45610,6001,456
2019-11-201,4451,4451,4341,43410,7001,434
2019-11-191,4521,4561,4461,4515,7001,451
2019-11-181,4561,4611,4481,45710,5001,457
2019-11-151,4671,4671,4441,4569,8001,456
2019-11-141,4461,4571,4441,44811,9001,448
2019-11-131,4601,4621,4461,4526,5001,452
2019-11-121,4661,4661,4501,45510,0001,455
2019-11-111,4721,4771,4631,46612,8001,466
2019-11-081,4701,4751,4571,47213,3001,472
2019-11-071,4701,4701,4611,4643,8001,464
2019-11-061,4791,4791,4631,47011,5001,470
2019-11-051,4641,4771,4571,47419,5001,474
2019-11-011,4671,4681,4531,4648,3001,464
2019-10-311,4821,4821,4521,46510,0001,465
2019-10-301,4551,4821,4401,48239,1001,482
2019-10-291,4491,4551,4371,44511,3001,445
2019-10-281,4501,4501,4321,4348,3001,434
2019-10-251,4481,4481,4301,4356,9001,435
2019-10-241,4231,4481,4201,44818,0001,448
2019-10-231,4291,4351,4151,4237,9001,423
2019-10-211,4271,4351,4271,4326,6001,432
2019-10-181,4321,4381,4251,4297,0001,429
2019-10-171,4311,4421,4271,43211,9001,432
2019-10-161,4431,4461,4321,44611,0001,446
2019-10-151,4501,4501,4221,43615,4001,436
2019-10-111,4211,4231,4031,4137,5001,413
2019-10-101,4261,4261,4041,4217,5001,421
2019-10-091,4211,4351,4161,42316,9001,423
2019-10-081,4281,4341,4171,4308,2001,430
2019-10-071,4351,4351,4121,4249,2001,424
2019-10-041,4371,4371,4231,4357,5001,435
2019-10-031,4421,4441,4271,44412,9001,444
2019-10-021,4431,4601,4431,45410,6001,454
2019-10-011,4411,4601,4411,45711,0001,457
2019-09-301,4491,4501,4301,43313,6001,433
2019-09-271,4481,4651,4431,45913,2001,459
2019-09-261,4601,4651,4521,46326,4001,463
2019-09-251,4531,4631,4471,45917,0001,459
2019-09-241,4501,4611,4491,45818,3001,458
2019-09-201,4581,4581,4431,45814,7001,458
2019-09-191,4361,4611,4361,45932,3001,459
2019-09-181,4321,4421,4201,44218,5001,442
2019-09-171,4321,4521,4291,44223,9001,442
2019-09-131,4141,4571,4021,45782,8001,457
2019-09-121,4291,4441,4221,42944,5001,429
2019-09-111,4001,4301,3991,43030,1001,430
2019-09-101,3871,4051,3821,39929,0001,399
2019-09-091,3801,3871,3711,38715,4001,387
2019-09-061,3701,3781,3681,3789,1001,378
2019-09-051,3491,3771,3491,37717,9001,377
2019-09-041,3591,3601,3471,3489,1001,348
2019-09-031,3381,3661,3381,36010,1001,360
2019-09-021,3241,3451,3241,3389,1001,338
2019-08-301,3151,3461,3151,34617,2001,346
2019-08-291,3211,3211,3031,31515,8001,315
2019-08-281,3221,3251,3141,32210,9001,322
2019-08-271,3201,3311,3121,32518,0001,325
2019-08-261,3361,3361,3071,31024,8001,310
2019-08-231,3531,3571,3381,3446,7001,344
2019-08-221,3731,3731,3511,36312,0001,363
2019-08-211,3761,3851,3701,37210,8001,372
2019-08-201,3711,3871,3671,38712,4001,387
2019-08-191,3621,3741,3591,3668,4001,366
2019-08-161,3741,3741,3571,36611,8001,366
2019-08-151,3531,3701,3481,37012,4001,370
2019-08-141,3801,3801,3621,38014,9001,380
2019-08-131,3561,3621,3441,36119,8001,361
2019-08-091,3601,3741,3541,37410,8001,374
2019-08-081,3541,3661,3501,36412,9001,364
2019-08-071,3451,3621,3361,35716,2001,357
2019-08-061,3201,3501,3091,35030,6001,350
2019-08-051,3701,3711,3381,35030,3001,350
2019-08-021,3821,3861,3651,37130,0001,371
2019-08-011,3881,4021,3801,39623,7001,396
2019-07-311,4091,4111,3911,39339,3001,393
2019-07-301,4511,4531,4171,421167,7001,421
2019-07-291,4641,4791,4601,479130,0001,479
2019-07-261,4621,4621,4551,46146,4001,461
2019-07-251,4631,4701,4591,46327,3001,463
2019-07-241,4581,4691,4581,46440,0001,464
2019-07-231,4551,4641,4551,45725,8001,457
2019-07-221,4551,4591,4481,45326,5001,453
2019-07-191,4401,4541,4391,45333,2001,453
2019-07-181,4671,4671,4351,43950,7001,439
2019-07-171,4751,4751,4531,45939,8001,459
2019-07-161,5001,5001,4721,47348,8001,473
2019-07-121,4971,5001,4961,49825,2001,498
2019-07-111,4861,4981,4831,49833,7001,498
2019-07-101,4701,4871,4631,48233,5001,482
2019-07-091,4861,4911,4771,47757,6001,477
2019-07-081,4931,5001,4821,48243,4001,482
2019-07-051,4951,5001,4931,50026,3001,500
2019-07-041,4871,4961,4871,49430,0001,494
2019-07-031,4691,4851,4691,48568,8001,485
2019-07-021,4501,4671,4501,46552,7001,465
2019-07-011,4301,4521,4271,44835,4001,448
2019-06-281,4361,4441,4151,41548,7001,415
2019-06-271,4301,4451,4271,44520,8001,445
2019-06-261,4391,4631,4281,42850,3001,428
2019-06-251,4251,4401,4221,44017,7001,440
2019-06-241,4501,4501,4221,42257,3001,422
2019-06-211,4491,4561,4371,45033,2001,450
2019-06-201,4551,4621,4441,44450,7001,444
2019-06-191,4441,4531,4331,45255,3001,452
2019-06-181,4581,4641,4311,43120,7001,431
2019-06-171,4701,4721,4551,45834,2001,458
2019-06-141,4791,4791,4511,464112,5001,464
2019-06-131,4041,4501,4041,43638,3001,436
2019-06-121,4091,4191,4081,40819,4001,408
2019-06-111,4251,4251,4091,41227,8001,412
2019-06-101,4191,4271,4161,42149,3001,421
2019-06-071,4061,4201,3961,41325,4001,413
2019-06-061,3971,4091,3971,40024,2001,400
2019-06-051,3961,4071,3811,40723,8001,407
2019-06-041,3901,3911,3701,38020,4001,380
2019-06-031,3801,3891,3721,38018,8001,380
2019-05-311,4071,4081,3901,39119,3001,391
2019-05-301,4241,4241,4041,40534,4001,405
2019-05-291,4381,4381,4221,42823,7001,428
2019-05-281,4471,4471,4381,43814,1001,438
2019-05-271,4441,4491,4401,44416,4001,444
2019-05-241,4381,4411,4301,43716,7001,437
2019-05-231,4381,4451,4381,43910,8001,439
2019-05-221,4401,4431,4341,43812,4001,438
2019-05-211,4291,4381,4241,43710,9001,437
2019-05-201,4291,4391,4241,43018,4001,430
2019-05-171,4111,4381,4091,43442,1001,434
2019-05-161,4141,4431,4041,44128,4001,441
2019-05-151,4101,4141,3941,40911,7001,409
2019-05-141,3981,4101,3861,41014,7001,410
2019-05-131,4151,4211,4031,40613,7001,406
2019-05-101,4321,4321,4121,41617,5001,416
2019-05-091,4241,4291,4031,42128,3001,421
2019-05-081,4131,4301,4071,42429,4001,424
2019-05-071,4311,4311,4081,41313,2001,413
2019-04-261,4281,4281,4061,41814,1001,418
2019-04-251,4341,4421,4251,43213,3001,432
2019-04-241,4501,4501,4291,43416,9001,434
2019-04-231,4281,4501,4271,45033,4001,450
2019-04-221,4121,4301,4061,43012,0001,430
2019-04-191,4211,4241,4071,4097,2001,409
2019-04-181,4241,4241,4041,40911,7001,409
2019-04-171,4161,4201,4071,41910,3001,419
2019-04-161,4281,4361,4121,41915,9001,419
2019-04-151,4341,4421,4241,42725,8001,427
2019-04-121,4301,4301,4181,43015,4001,430
2019-04-111,4201,4201,4111,41710,6001,417
2019-04-101,4281,4281,4111,42119,7001,421
2019-04-091,4251,4281,4111,41914,8001,419
2019-04-081,4171,4291,4171,4248,2001,424
2019-04-051,4101,4221,4021,41718,1001,417
2019-04-041,4161,4171,4081,4177,7001,417
2019-04-031,4281,4341,4121,41412,8001,414
2019-04-021,4351,4351,4101,42818,7001,428
2019-04-011,4231,4381,4141,42422,2001,424
2019-03-291,4121,4141,3961,4029,5001,402
2019-03-281,4261,4271,3941,39716,7001,397
2019-03-271,4241,4291,4091,42617,4001,426
2019-03-261,3921,4241,3921,42452,5001,424
2019-03-251,3801,3921,3721,37230,8001,372
2019-03-221,4051,4051,3751,40315,1001,403
2019-03-201,3991,4071,3871,39522,5001,395
2019-03-191,3961,4041,3881,40019,8001,400
2019-03-181,3781,3981,3751,39824,3001,398
2019-03-151,3641,3791,3631,36428,7001,364
2019-03-141,3861,3881,3641,38024,6001,380
2019-03-131,3831,3931,3561,35632,9001,356
2019-03-121,3691,3861,3681,37832,2001,378
2019-03-111,3251,3631,3251,36022,8001,360
2019-03-081,3311,3391,3201,33427,7001,334
2019-03-071,3571,3571,3261,33826,8001,338
2019-03-061,3701,3731,3381,34355,3001,343
2019-03-051,4071,4071,3701,38343,4001,383
2019-03-041,5101,5101,3741,400249,0001,400
2019-03-011,2851,2951,2761,29218,5001,292
2019-02-281,2691,2871,2651,28518,1001,285
2019-02-271,2761,2891,2641,26920,1001,269
2019-02-261,2781,2781,2621,27616,0001,276
2019-02-251,2601,2711,2601,26711,2001,267
2019-02-221,2671,2671,2391,24716,3001,247
2019-02-211,2851,2871,2671,26711,7001,267
2019-02-201,2611,2881,2611,28619,7001,286
2019-02-191,2671,2741,2601,26017,6001,260
2019-02-181,2601,2681,2451,26816,3001,268
2019-02-151,2501,2521,2391,2518,1001,251
2019-02-141,2421,2521,2401,25113,1001,251
2019-02-131,2551,2551,2311,24212,6001,242
2019-02-121,2191,2551,2191,24428,7001,244
2019-02-081,2301,2361,2161,22219,3001,222
2019-02-071,2261,2381,2111,22618,7001,226
2019-02-061,2361,2441,2281,22818,6001,228
2019-02-051,2561,2571,2311,23316,8001,233
2019-02-041,2401,2531,2371,24926,9001,249
2019-02-011,2301,2401,2211,23818,6001,238
2019-01-311,2281,2321,2201,23123,9001,231
2019-01-301,2311,2331,2191,22228,8001,222
2019-01-291,2431,2441,2141,23450,0001,234
2019-01-281,2801,2801,2581,258158,4001,258
2019-01-251,2741,2861,2711,27480,1001,274
2019-01-241,2731,2751,2611,27440,6001,274
2019-01-231,2791,2801,2711,27541,9001,275
2019-01-221,2801,2881,2761,28818,6001,288
2019-01-211,2801,2841,2711,28033,3001,280
2019-01-181,2601,2791,2591,27746,4001,277
2019-01-171,2611,2671,2501,25925,0001,259
2019-01-161,2741,2741,2591,26412,4001,264
2019-01-151,2871,2871,2521,26037,8001,260
2019-01-111,2861,2941,2791,28412,2001,284
2019-01-101,2861,2901,2691,29014,0001,290
2019-01-091,2981,2981,2851,28512,7001,285
2019-01-081,2771,2881,2651,28519,6001,285
2019-01-071,2701,2931,2591,26824,6001,268
2019-01-041,2211,2501,2061,24922,7001,249

分割・併合履歴 ： [1998-07-28]1株→1.2株