1. HOME >
  2. 株価時系列 >
  3. 3421 >
  4. 2020年

3421 (株)稲葉製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3951,4031,3811,39028,6001,390
2020-12-291,3761,4071,3761,40330,9001,403
2020-12-281,3901,3901,3661,37822,6001,378
2020-12-251,3801,3861,3691,38514,4001,385
2020-12-241,3901,3951,3771,38512,4001,385
2020-12-231,3801,3901,3661,3906,9001,390
2020-12-221,3981,3981,3611,38425,9001,384
2020-12-211,4121,4121,3871,39817,0001,398
2020-12-181,4001,4131,3741,41340,6001,413
2020-12-171,3861,3951,3661,39431,2001,394
2020-12-161,4031,4031,3751,37724,6001,377
2020-12-151,3961,3961,3691,38728,0001,387
2020-12-141,4261,4501,3711,384107,0001,384
2020-12-111,3601,3701,3591,36213,6001,362
2020-12-101,3651,3751,3651,3725,2001,372
2020-12-091,3611,3731,3611,3676,0001,367
2020-12-081,3571,3651,3551,3616,2001,361
2020-12-071,3971,3971,3541,35514,2001,355
2020-12-041,3871,3871,3711,3815,2001,381
2020-12-031,3851,3891,3691,3898,2001,389
2020-12-021,3811,3811,3611,37620,5001,376
2020-12-011,3641,3821,3611,37810,1001,378
2020-11-301,3921,3931,3621,36213,7001,362
2020-11-271,3851,3981,3761,39820,1001,398
2020-11-261,3701,3891,3701,3865,4001,386
2020-11-251,3951,3951,3751,37812,7001,378
2020-11-241,3981,3981,3841,38610,9001,386
2020-11-201,3761,3911,3761,3884,1001,388
2020-11-191,3741,3901,3721,3878,0001,387
2020-11-181,3921,3921,3761,3856,9001,385
2020-11-171,3901,3921,3691,3928,8001,392
2020-11-161,3831,3991,3731,39916,0001,399
2020-11-131,3961,3961,3721,3767,8001,376
2020-11-121,3981,3991,3871,3967,9001,396
2020-11-111,3911,3981,3821,39816,0001,398
2020-11-101,3901,3901,3661,38616,6001,386
2020-11-091,3801,3871,3681,38711,3001,387
2020-11-061,3781,3821,3581,37611,5001,376
2020-11-051,3561,3781,3451,37814,4001,378
2020-11-041,3491,3491,3301,34910,4001,349
2020-11-021,3331,3421,3221,33412,2001,334
2020-10-301,3561,3561,3331,3338,0001,333
2020-10-291,3751,3751,3521,35810,3001,358
2020-10-281,3741,3741,3561,3714,0001,371
2020-10-271,3651,3721,3421,37211,4001,372
2020-10-261,3481,3501,3401,3473,3001,347
2020-10-231,3551,3551,3421,3457,5001,345
2020-10-221,3721,3721,3491,3558,0001,355
2020-10-211,3571,3731,3561,3736,7001,373
2020-10-201,3751,3751,3551,3565,3001,356
2020-10-191,3551,3791,3551,37515,1001,375
2020-10-161,3521,3661,3471,35613,3001,356
2020-10-151,3741,3741,3581,35910,2001,359
2020-10-141,3611,3691,3601,3699,2001,369
2020-10-131,3641,3701,3591,3666,6001,366
2020-10-121,3601,3651,3511,3646,7001,364
2020-10-091,3791,3791,3551,3693,7001,369
2020-10-081,3811,3831,3581,36810,0001,368
2020-10-071,3671,3811,3571,3817,5001,381
2020-10-061,3671,3681,3421,3687,7001,368
2020-10-051,3401,3651,3401,36515,4001,365
2020-10-021,3621,3731,3251,32715,1001,327
2020-09-301,4101,4101,3681,36816,4001,368
2020-09-291,4041,4131,3881,40623,4001,406
2020-09-281,3951,4061,3701,40643,6001,406
2020-09-251,3751,3941,3751,39224,1001,392
2020-09-241,3991,3991,3711,37931,5001,379
2020-09-231,3601,3721,3521,37218,3001,372
2020-09-181,3671,3701,3541,37024,6001,370
2020-09-171,3571,3681,3461,36616,3001,366
2020-09-161,3671,3671,3461,35715,2001,357
2020-09-151,3491,3491,3211,34412,1001,344
2020-09-141,3071,3511,3071,33534,0001,335
2020-09-111,3501,3671,3441,36725,3001,367
2020-09-101,3431,3461,3351,33712,3001,337
2020-09-091,3431,3441,3201,34416,0001,344
2020-09-081,3331,3451,3201,34512,3001,345
2020-09-071,3141,3321,3141,3239,2001,323
2020-09-041,2871,3201,2871,31510,2001,315
2020-09-031,3401,3401,3141,31713,1001,317
2020-09-021,3201,3251,3091,3259,4001,325
2020-09-011,3191,3191,3081,31216,4001,312
2020-08-311,2801,3131,2801,30416,6001,304
2020-08-281,3111,3131,2691,28129,7001,281
2020-08-271,3061,3081,3001,3049,8001,304
2020-08-261,2931,3191,2891,31113,8001,311
2020-08-251,2951,3281,2891,32820,0001,328
2020-08-241,2931,2951,2811,28914,4001,289
2020-08-211,3011,3041,2921,2933,9001,293
2020-08-201,3051,3051,2931,2969,4001,296
2020-08-191,2951,3051,2881,3059,3001,305
2020-08-181,3021,3091,2951,29513,2001,295
2020-08-171,3201,3241,3041,30810,6001,308
2020-08-141,3441,3441,3211,32115,0001,321
2020-08-131,3531,3541,3351,34813,6001,348
2020-08-121,3401,3571,3341,34917,4001,349
2020-08-111,3041,3411,3011,34023,0001,340
2020-08-071,2841,3121,2741,30423,7001,304
2020-08-061,2691,2891,2611,28319,1001,283
2020-08-051,2991,2991,2571,26917,1001,269
2020-08-041,2591,2791,2581,26918,3001,269
2020-08-031,2351,2761,2351,25432,7001,254
2020-07-311,2911,2921,2201,23263,7001,232
2020-07-301,3661,3671,2911,291214,1001,291
2020-07-291,4111,4131,3881,393134,6001,393
2020-07-281,4261,4281,4121,41258,0001,412
2020-07-271,4141,4261,4121,42651,6001,426
2020-07-221,4261,4291,4131,41343,7001,413
2020-07-211,4401,4431,4261,43068,7001,430
2020-07-201,4331,4371,4261,43747,1001,437
2020-07-171,4251,4281,4171,42822,6001,428
2020-07-161,4411,4411,4211,42128,4001,421
2020-07-151,4371,4391,4241,43930,9001,439
2020-07-141,4371,4381,4211,43026,4001,430
2020-07-131,4211,4371,4171,43738,8001,437
2020-07-101,4061,4201,4001,40035,4001,400
2020-07-091,4181,4321,4091,41342,7001,413
2020-07-081,4301,4361,4101,41088,5001,410
2020-07-071,4171,4301,4141,43034,0001,430
2020-07-061,4201,4331,4141,41738,4001,417
2020-07-031,4101,4191,4051,41728,0001,417
2020-07-021,3951,4151,3951,40036,2001,400
2020-07-011,3911,4021,3911,39228,2001,392
2020-06-301,4201,4251,3901,39034,2001,390
2020-06-291,3981,4131,3961,41239,5001,412
2020-06-261,3851,3981,3841,39821,5001,398
2020-06-251,3921,3931,3791,37917,3001,379
2020-06-241,3971,4021,3921,39212,1001,392
2020-06-231,4031,4071,3901,39514,3001,395
2020-06-221,4071,4071,3931,4038,4001,403
2020-06-191,4101,4101,3951,39847,6001,398
2020-06-181,3841,4061,3841,40616,1001,406
2020-06-171,3541,3981,3541,39723,2001,397
2020-06-161,3601,3841,3551,38223,1001,382
2020-06-151,3531,3711,3481,35242,4001,352
2020-06-121,3711,3811,3441,348163,8001,348
2020-06-111,3961,4071,3821,38720,7001,387
2020-06-101,4041,4051,3961,39628,0001,396
2020-06-091,3881,4091,3771,40528,5001,405
2020-06-081,3891,3981,3831,38966,5001,389
2020-06-051,3781,3931,3781,38589,7001,385
2020-06-041,4041,4101,3761,38140,3001,381
2020-06-031,4171,4171,3941,39737,1001,397
2020-06-021,4071,4161,3991,40842,5001,408
2020-06-011,4151,4151,4001,40531,9001,405
2020-05-291,4201,4201,3911,39148,9001,391
2020-05-281,4001,4171,3961,41739,6001,417
2020-05-271,3961,3991,3811,39923,6001,399
2020-05-261,3821,3941,3771,39418,2001,394
2020-05-251,3721,3781,3631,37618,6001,376
2020-05-221,3851,3851,3421,34227,0001,342
2020-05-211,3961,3961,3791,38611,7001,386
2020-05-201,3941,3991,3891,39611,5001,396
2020-05-191,3971,3971,3841,39410,9001,394
2020-05-181,3701,3951,3701,3876,7001,387
2020-05-151,3961,3961,3451,36920,5001,369
2020-05-141,3981,3981,3561,35612,5001,356
2020-05-131,3801,3971,3731,39712,7001,397
2020-05-121,3651,3781,3591,3786,8001,378
2020-05-111,3411,3771,3411,36918,4001,369
2020-05-081,3311,3451,3091,33618,8001,336
2020-05-071,3081,3201,2971,30519,7001,305
2020-05-011,3081,3081,2971,30715,5001,307
2020-04-301,2991,3091,2911,30915,4001,309
2020-04-281,2911,2931,2651,28712,6001,287
2020-04-271,2801,2881,2681,2889,0001,288
2020-04-241,2401,2701,2361,27011,9001,270
2020-04-231,2401,2501,2351,2458,2001,245
2020-04-221,2511,2561,2301,2399,4001,239
2020-04-211,2521,2661,2331,2529,6001,252
2020-04-201,2481,2631,2471,2596,2001,259
2020-04-171,2551,2771,2421,25111,5001,251
2020-04-161,2001,2491,2001,24916,7001,249
2020-04-151,2421,2461,2151,21521,0001,215
2020-04-141,2391,2601,2361,25911,2001,259
2020-04-131,2791,2791,2321,23910,6001,239
2020-04-101,2791,2791,2361,26517,6001,265
2020-04-091,2741,2741,2371,26015,3001,260
2020-04-081,2581,2921,2301,28620,8001,286
2020-04-071,2431,2441,1941,23414,2001,234
2020-04-061,1731,2311,1551,23116,4001,231
2020-04-031,1931,1931,1281,16211,7001,162
2020-04-021,1691,1751,1361,13621,1001,136
2020-04-011,2541,2541,1911,19915,6001,199
2020-03-311,3341,3341,2551,27619,6001,276
2020-03-301,3381,3381,2491,33535,6001,335
2020-03-271,2701,3271,2621,32732,1001,327
2020-03-261,2001,2481,1731,24831,7001,248
2020-03-251,1671,2101,1391,21026,5001,210
2020-03-241,1251,1401,1061,13715,7001,137
2020-03-231,0751,1131,0261,10427,7001,104
2020-03-191,0421,0771,0221,07318,0001,073
2020-03-181,0201,04999299713,400997
2020-03-179541,0629511,01442,9001,014
2020-03-169831,01997398019,800980
2020-03-1399199594996849,700968
2020-03-121,1101,1121,0471,05166,1001,051
2020-03-111,1091,1331,1071,11417,6001,114
2020-03-101,0501,1001,0401,09846,4001,098
2020-03-091,1351,1361,0961,11034,9001,110
2020-03-061,1661,1731,1371,14028,3001,140
2020-03-051,2121,2121,1751,18922,6001,189
2020-03-041,1881,1961,1711,18223,3001,182
2020-03-031,3301,3301,1941,19428,4001,194
2020-03-021,1851,2421,1801,24026,2001,240
2020-02-281,2291,2381,1901,19229,7001,192
2020-02-271,2801,2801,2551,25549,5001,255
2020-02-261,2701,2711,2541,27118,3001,271
2020-02-251,3101,3111,2821,28237,5001,282
2020-02-211,3341,3421,3341,3379,2001,337
2020-02-201,3521,3581,3341,3349,4001,334
2020-02-191,3421,3651,3421,34612,7001,346
2020-02-181,3631,3641,3411,34214,0001,342
2020-02-171,3791,3791,3561,36313,0001,363
2020-02-141,3651,3791,3611,37513,6001,375
2020-02-131,3701,3701,3611,3697,5001,369
2020-02-121,3731,3751,3631,3729,5001,372
2020-02-101,3771,3791,3721,3747,5001,374
2020-02-071,3971,3971,3801,38616,1001,386
2020-02-061,3961,4031,3881,38823,0001,388
2020-02-051,3841,3961,3751,38736,1001,387
2020-02-041,3711,3781,3651,37820,6001,378
2020-02-031,3521,3711,3521,37129,1001,371
2020-01-311,3521,3701,3511,36439,8001,364
2020-01-301,3661,3661,3401,352136,9001,352
2020-01-291,3761,3861,3621,362290,6001,362
2020-01-281,3761,3911,3651,38085,1001,380
2020-01-271,3901,3941,3841,38888,5001,388
2020-01-241,4041,4071,4011,40188,3001,401
2020-01-231,4021,4081,4021,40734,1001,407
2020-01-221,4041,4081,4031,40313,4001,403
2020-01-211,4021,4101,4021,40421,5001,404
2020-01-201,4001,4091,4001,40738,0001,407
2020-01-171,4141,4141,4051,40518,3001,405
2020-01-161,4141,4181,4061,40623,1001,406
2020-01-151,4201,4251,4111,41815,6001,418
2020-01-141,4311,4311,4111,42027,0001,420
2020-01-101,4331,4351,4261,42711,7001,427
2020-01-091,4351,4361,4301,43116,0001,431
2020-01-081,4331,4331,4081,42321,0001,423
2020-01-071,4081,4361,4071,43418,6001,434
2020-01-061,4271,4271,4061,40728,9001,407

分割・併合履歴 ： [1998-07-28]1株→1.2株