3421 (株)稲葉製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,374	1,383	1,364	1,370	22,300	1,370
2021-12-29	1,353	1,380	1,352	1,380	18,200	1,380
2021-12-28	1,337	1,354	1,333	1,354	25,200	1,354
2021-12-27	1,328	1,332	1,323	1,323	15,200	1,323
2021-12-24	1,335	1,339	1,327	1,328	11,600	1,328
2021-12-23	1,325	1,340	1,325	1,336	12,400	1,336
2021-12-22	1,328	1,334	1,324	1,324	14,400	1,324
2021-12-21	1,335	1,342	1,322	1,326	13,500	1,326
2021-12-20	1,350	1,350	1,323	1,323	26,900	1,323
2021-12-17	1,360	1,364	1,346	1,356	14,500	1,356
2021-12-16	1,354	1,370	1,352	1,361	21,900	1,361
2021-12-15	1,369	1,374	1,346	1,348	23,300	1,348
2021-12-14	1,320	1,371	1,320	1,359	34,700	1,359
2021-12-13	1,340	1,359	1,340	1,353	12,700	1,353
2021-12-10	1,357	1,360	1,335	1,336	25,400	1,336
2021-12-09	1,357	1,375	1,357	1,367	12,500	1,367
2021-12-08	1,385	1,385	1,360	1,364	15,100	1,364
2021-12-07	1,341	1,385	1,338	1,385	22,500	1,385
2021-12-06	1,353	1,353	1,332	1,332	17,900	1,332
2021-12-03	1,321	1,359	1,320	1,359	17,800	1,359
2021-12-02	1,315	1,340	1,315	1,321	29,000	1,321
2021-12-01	1,308	1,338	1,308	1,321	27,300	1,321
2021-11-30	1,336	1,356	1,305	1,308	45,900	1,308
2021-11-29	1,350	1,376	1,341	1,341	25,800	1,341
2021-11-26	1,378	1,382	1,367	1,375	16,000	1,375
2021-11-25	1,376	1,389	1,376	1,378	9,500	1,378
2021-11-24	1,386	1,390	1,379	1,379	8,100	1,379
2021-11-22	1,380	1,388	1,375	1,384	9,100	1,384
2021-11-19	1,363	1,379	1,361	1,375	11,400	1,375
2021-11-18	1,368	1,371	1,360	1,360	12,400	1,360
2021-11-17	1,373	1,377	1,368	1,368	9,600	1,368
2021-11-16	1,372	1,383	1,372	1,382	12,600	1,382
2021-11-15	1,377	1,380	1,372	1,372	15,000	1,372
2021-11-12	1,363	1,372	1,363	1,372	17,200	1,372
2021-11-11	1,341	1,350	1,341	1,347	5,000	1,347
2021-11-10	1,352	1,357	1,341	1,343	10,300	1,343
2021-11-09	1,357	1,361	1,351	1,351	12,500	1,351
2021-11-08	1,360	1,365	1,355	1,357	9,900	1,357
2021-11-05	1,360	1,365	1,357	1,360	7,500	1,360
2021-11-04	1,370	1,371	1,355	1,368	16,200	1,368
2021-11-02	1,368	1,368	1,356	1,363	14,100	1,363
2021-11-01	1,346	1,363	1,346	1,360	18,200	1,360
2021-10-29	1,341	1,341	1,331	1,336	12,500	1,336
2021-10-28	1,338	1,346	1,338	1,345	18,300	1,345
2021-10-27	1,352	1,352	1,339	1,342	14,700	1,342
2021-10-26	1,349	1,349	1,342	1,344	7,500	1,344
2021-10-25	1,358	1,358	1,338	1,339	14,600	1,339
2021-10-22	1,337	1,343	1,328	1,338	12,300	1,338
2021-10-21	1,346	1,347	1,335	1,340	13,200	1,340
2021-10-20	1,362	1,362	1,344	1,348	21,400	1,348
2021-10-19	1,354	1,358	1,351	1,358	10,700	1,358
2021-10-18	1,346	1,356	1,340	1,354	21,100	1,354
2021-10-15	1,334	1,346	1,330	1,344	21,200	1,344
2021-10-14	1,333	1,333	1,312	1,321	36,000	1,321
2021-10-13	1,333	1,337	1,326	1,333	26,800	1,333
2021-10-12	1,349	1,351	1,331	1,332	26,000	1,332
2021-10-11	1,349	1,349	1,336	1,349	26,900	1,349
2021-10-08	1,338	1,344	1,335	1,339	17,700	1,339
2021-10-07	1,354	1,354	1,330	1,330	38,000	1,330
2021-10-06	1,336	1,354	1,335	1,347	48,500	1,347
2021-10-05	1,350	1,350	1,330	1,334	45,300	1,334
2021-10-04	1,366	1,366	1,342	1,358	42,300	1,358
2021-10-01	1,376	1,380	1,350	1,351	57,400	1,351
2021-09-30	1,393	1,395	1,376	1,376	38,700	1,376
2021-09-29	1,400	1,400	1,380	1,392	66,600	1,392
2021-09-28	1,411	1,411	1,399	1,406	54,300	1,406
2021-09-27	1,413	1,416	1,404	1,407	38,300	1,407
2021-09-24	1,413	1,417	1,409	1,415	36,600	1,415
2021-09-22	1,410	1,420	1,407	1,408	39,300	1,408
2021-09-21	1,428	1,428	1,407	1,410	54,000	1,410
2021-09-17	1,442	1,443	1,433	1,443	48,400	1,443
2021-09-16	1,440	1,442	1,432	1,440	41,300	1,440
2021-09-15	1,450	1,458	1,431	1,434	81,800	1,434
2021-09-14	1,433	1,478	1,430	1,464	170,400	1,464
2021-09-13	1,500	1,533	1,499	1,532	155,700	1,532
2021-09-10	1,485	1,499	1,472	1,499	63,800	1,499
2021-09-09	1,490	1,499	1,486	1,494	27,000	1,494
2021-09-08	1,492	1,500	1,489	1,500	28,100	1,500
2021-09-07	1,499	1,500	1,486	1,496	34,700	1,496
2021-09-06	1,503	1,510	1,480	1,493	112,700	1,493
2021-09-03	1,467	1,486	1,463	1,476	34,900	1,476
2021-09-02	1,474	1,474	1,460	1,467	16,200	1,467
2021-09-01	1,448	1,474	1,446	1,472	28,700	1,472
2021-08-31	1,461	1,465	1,449	1,449	19,000	1,449
2021-08-30	1,449	1,464	1,443	1,464	27,800	1,464
2021-08-27	1,446	1,446	1,435	1,441	11,800	1,441
2021-08-26	1,442	1,449	1,438	1,449	12,200	1,449
2021-08-25	1,427	1,444	1,427	1,442	32,800	1,442
2021-08-24	1,408	1,431	1,408	1,423	32,500	1,423
2021-08-23	1,415	1,426	1,408	1,408	24,600	1,408
2021-08-20	1,407	1,417	1,404	1,407	24,200	1,407
2021-08-19	1,418	1,422	1,406	1,407	12,400	1,407
2021-08-18	1,405	1,428	1,405	1,418	21,300	1,418
2021-08-17	1,404	1,420	1,398	1,413	37,800	1,413
2021-08-16	1,420	1,420	1,402	1,404	28,700	1,404
2021-08-13	1,411	1,427	1,408	1,425	45,400	1,425
2021-08-12	1,412	1,416	1,405	1,411	15,400	1,411
2021-08-11	1,419	1,419	1,409	1,409	20,000	1,409
2021-08-10	1,412	1,423	1,409	1,413	22,200	1,413
2021-08-06	1,405	1,408	1,394	1,405	44,600	1,405
2021-08-05	1,401	1,406	1,398	1,400	25,800	1,400
2021-08-04	1,429	1,429	1,393	1,405	59,800	1,405
2021-08-03	1,450	1,450	1,425	1,429	39,000	1,429
2021-08-02	1,446	1,455	1,442	1,450	37,000	1,450
2021-07-30	1,460	1,460	1,442	1,444	55,100	1,444
2021-07-29	1,470	1,477	1,455	1,464	284,500	1,464
2021-07-28	1,512	1,519	1,510	1,516	229,300	1,516
2021-07-27	1,509	1,515	1,504	1,513	67,200	1,513
2021-07-26	1,509	1,509	1,496	1,499	86,600	1,499
2021-07-21	1,498	1,512	1,493	1,495	71,900	1,495
2021-07-20	1,491	1,495	1,486	1,495	70,900	1,495
2021-07-19	1,516	1,516	1,491	1,495	141,000	1,495
2021-07-16	1,532	1,538	1,520	1,522	128,000	1,522
2021-07-15	1,549	1,549	1,532	1,532	69,900	1,532
2021-07-14	1,559	1,565	1,544	1,550	63,200	1,550
2021-07-13	1,550	1,560	1,543	1,560	86,700	1,560
2021-07-12	1,547	1,550	1,535	1,536	52,100	1,536
2021-07-09	1,515	1,535	1,511	1,531	96,700	1,531
2021-07-08	1,548	1,550	1,526	1,529	60,600	1,529
2021-07-07	1,550	1,553	1,543	1,548	95,200	1,548
2021-07-06	1,549	1,552	1,543	1,547	55,500	1,547
2021-07-05	1,545	1,550	1,534	1,547	43,200	1,547
2021-07-02	1,538	1,554	1,538	1,540	53,200	1,540
2021-07-01	1,521	1,533	1,521	1,526	51,500	1,526
2021-06-30	1,518	1,529	1,514	1,514	57,900	1,514
2021-06-29	1,508	1,516	1,504	1,510	45,600	1,510
2021-06-28	1,507	1,513	1,502	1,512	39,600	1,512
2021-06-25	1,517	1,518	1,500	1,504	41,300	1,504
2021-06-24	1,505	1,511	1,499	1,507	19,000	1,507
2021-06-23	1,499	1,506	1,494	1,497	27,900	1,497
2021-06-22	1,499	1,502	1,488	1,493	37,500	1,493
2021-06-21	1,493	1,501	1,476	1,478	61,900	1,478
2021-06-18	1,529	1,529	1,487	1,487	129,400	1,487
2021-06-17	1,523	1,528	1,515	1,520	50,200	1,520
2021-06-16	1,505	1,521	1,501	1,520	29,700	1,520
2021-06-15	1,498	1,513	1,497	1,503	42,100	1,503
2021-06-14	1,522	1,522	1,483	1,495	148,700	1,495
2021-06-11	1,531	1,537	1,523	1,533	235,600	1,533
2021-06-10	1,529	1,535	1,522	1,522	26,500	1,522
2021-06-09	1,540	1,549	1,529	1,538	41,400	1,538
2021-06-08	1,511	1,565	1,511	1,561	73,800	1,561
2021-06-07	1,503	1,516	1,503	1,507	40,800	1,507
2021-06-04	1,514	1,514	1,500	1,501	130,200	1,501
2021-06-03	1,496	1,515	1,496	1,514	40,100	1,514
2021-06-02	1,481	1,498	1,477	1,495	43,500	1,495
2021-06-01	1,479	1,488	1,472	1,487	47,800	1,487
2021-05-31	1,480	1,496	1,478	1,480	68,900	1,480
2021-05-28	1,491	1,505	1,472	1,472	114,100	1,472
2021-05-27	1,515	1,515	1,494	1,494	22,100	1,494
2021-05-26	1,521	1,521	1,505	1,505	15,100	1,505
2021-05-25	1,506	1,523	1,496	1,516	42,300	1,516
2021-05-24	1,488	1,505	1,486	1,500	21,700	1,500
2021-05-21	1,476	1,486	1,472	1,479	27,500	1,479
2021-05-20	1,469	1,482	1,469	1,474	24,300	1,474
2021-05-19	1,460	1,472	1,458	1,469	12,700	1,469
2021-05-18	1,460	1,473	1,460	1,462	17,000	1,462
2021-05-17	1,470	1,471	1,454	1,458	24,200	1,458
2021-05-14	1,451	1,477	1,451	1,464	34,300	1,464
2021-05-13	1,462	1,472	1,441	1,441	34,000	1,441
2021-05-12	1,479	1,493	1,472	1,472	20,700	1,472
2021-05-11	1,491	1,499	1,481	1,481	21,300	1,481
2021-05-10	1,517	1,517	1,494	1,495	23,800	1,495
2021-05-07	1,498	1,506	1,493	1,502	18,800	1,502
2021-05-06	1,484	1,500	1,482	1,485	21,000	1,485
2021-04-30	1,488	1,492	1,465	1,467	35,200	1,467
2021-04-28	1,495	1,504	1,485	1,489	23,900	1,489
2021-04-27	1,480	1,507	1,470	1,495	34,700	1,495
2021-04-26	1,482	1,487	1,469	1,478	30,900	1,478
2021-04-23	1,490	1,494	1,482	1,486	16,700	1,486
2021-04-22	1,511	1,511	1,495	1,495	13,800	1,495
2021-04-21	1,502	1,508	1,494	1,505	24,200	1,505
2021-04-20	1,530	1,530	1,508	1,508	25,800	1,508
2021-04-19	1,539	1,540	1,527	1,530	15,700	1,530
2021-04-16	1,516	1,536	1,516	1,531	24,500	1,531
2021-04-15	1,526	1,526	1,511	1,516	15,000	1,516
2021-04-14	1,540	1,540	1,519	1,524	29,900	1,524
2021-04-13	1,545	1,545	1,531	1,531	13,800	1,531
2021-04-12	1,539	1,544	1,533	1,543	23,400	1,543
2021-04-09	1,542	1,542	1,516	1,531	30,900	1,531
2021-04-08	1,539	1,539	1,517	1,519	40,400	1,519
2021-04-07	1,523	1,543	1,523	1,536	24,400	1,536
2021-04-06	1,532	1,532	1,496	1,517	33,200	1,517
2021-04-05	1,533	1,534	1,513	1,526	42,100	1,526
2021-04-02	1,496	1,504	1,482	1,498	13,200	1,498
2021-04-01	1,495	1,504	1,484	1,486	20,700	1,486
2021-03-31	1,517	1,529	1,499	1,499	23,400	1,499
2021-03-30	1,515	1,529	1,506	1,529	19,800	1,529
2021-03-29	1,540	1,543	1,505	1,527	39,300	1,527
2021-03-26	1,530	1,540	1,524	1,532	25,200	1,532
2021-03-25	1,511	1,529	1,507	1,524	29,800	1,524
2021-03-24	1,501	1,519	1,499	1,509	33,900	1,509
2021-03-23	1,546	1,546	1,504	1,504	27,400	1,504
2021-03-22	1,545	1,547	1,519	1,546	54,100	1,546
2021-03-19	1,505	1,556	1,491	1,552	74,600	1,552
2021-03-18	1,516	1,517	1,494	1,506	47,200	1,506
2021-03-17	1,494	1,511	1,481	1,505	57,600	1,505
2021-03-16	1,560	1,589	1,470	1,503	265,900	1,503
2021-03-15	1,448	1,496	1,432	1,490	152,300	1,490
2021-03-12	1,421	1,432	1,412	1,418	47,800	1,418
2021-03-11	1,442	1,442	1,432	1,440	19,600	1,440
2021-03-10	1,441	1,444	1,426	1,432	21,700	1,432
2021-03-09	1,441	1,448	1,428	1,444	31,000	1,444
2021-03-08	1,425	1,431	1,414	1,431	24,700	1,431
2021-03-05	1,409	1,422	1,393	1,422	31,600	1,422
2021-03-04	1,402	1,410	1,393	1,409	17,500	1,409
2021-03-03	1,429	1,429	1,403	1,415	28,600	1,415
2021-03-02	1,434	1,434	1,414	1,429	23,800	1,429
2021-03-01	1,383	1,435	1,383	1,434	39,400	1,434
2021-02-26	1,390	1,393	1,379	1,382	27,000	1,382
2021-02-25	1,413	1,413	1,395	1,397	21,600	1,397
2021-02-24	1,427	1,430	1,405	1,408	22,600	1,408
2021-02-22	1,438	1,438	1,426	1,427	18,100	1,427
2021-02-19	1,427	1,436	1,420	1,436	15,200	1,436
2021-02-18	1,440	1,461	1,437	1,445	29,600	1,445
2021-02-17	1,465	1,465	1,447	1,452	22,500	1,452
2021-02-16	1,449	1,475	1,435	1,470	61,500	1,470
2021-02-15	1,440	1,449	1,422	1,449	31,400	1,449
2021-02-12	1,410	1,440	1,407	1,440	35,500	1,440
2021-02-10	1,410	1,429	1,408	1,408	22,100	1,408
2021-02-09	1,428	1,428	1,411	1,416	14,300	1,416
2021-02-08	1,425	1,433	1,417	1,433	37,100	1,433
2021-02-05	1,424	1,424	1,409	1,424	20,400	1,424
2021-02-04	1,399	1,424	1,396	1,421	33,400	1,421
2021-02-03	1,409	1,409	1,393	1,399	22,000	1,399
2021-02-02	1,410	1,411	1,392	1,396	22,100	1,396
2021-02-01	1,402	1,415	1,392	1,404	36,500	1,404
2021-01-29	1,382	1,414	1,380	1,414	71,500	1,414
2021-01-28	1,377	1,396	1,369	1,381	138,600	1,381
2021-01-27	1,401	1,406	1,398	1,399	260,500	1,399
2021-01-26	1,396	1,413	1,392	1,401	124,600	1,401
2021-01-25	1,391	1,396	1,385	1,396	102,900	1,396
2021-01-22	1,400	1,400	1,391	1,392	193,200	1,392
2021-01-21	1,406	1,411	1,400	1,402	30,100	1,402
2021-01-20	1,403	1,410	1,400	1,406	21,700	1,406
2021-01-19	1,411	1,411	1,401	1,401	26,400	1,401
2021-01-18	1,401	1,417	1,393	1,411	45,100	1,411
2021-01-15	1,433	1,433	1,410	1,410	41,600	1,410
2021-01-14	1,430	1,433	1,421	1,433	30,100	1,433
2021-01-13	1,423	1,433	1,418	1,430	33,400	1,430
2021-01-12	1,415	1,428	1,410	1,426	44,500	1,426
2021-01-08	1,412	1,421	1,404	1,419	54,700	1,419
2021-01-07	1,415	1,419	1,404	1,412	36,500	1,412
2021-01-06	1,404	1,413	1,394	1,406	33,600	1,406
2021-01-05	1,370	1,404	1,370	1,404	34,400	1,404
2021-01-04	1,390	1,390	1,362	1,370	39,800	1,370

分割・併合履歴： [1998-07-28]1株→1.2株

3421 (株)稲葉製作所 の時系列データ [2021年度]

3421 (株)稲葉製作所の時系列データ [2021年度]