日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

稲葉製作所(3421)の株価時系列情報

稲葉製作所(3421)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/28 1,450 1,450 1,450 1,450 200
2000/12/27 1,430 1,440 1,430 1,440 200
2000/12/26 1,480 1,480 1,420 1,420 4,000
2000/12/25 1,420 1,490 1,420 1,490 300
2000/12/22 1,430 1,430 1,380 1,420 5,100
2000/12/21 1,430 1,435 1,430 1,430 8,600
2000/12/20 1,460 1,460 1,430 1,440 10,300
2000/12/19 1,490 1,490 1,460 1,460 2,400
2000/12/18 1,490 1,490 1,490 1,490 400
2000/12/15 1,510 1,510 1,490 1,490 8,300
2000/12/14 1,500 1,500 1,490 1,490 700
2000/12/13 1,500 1,510 1,500 1,500 35,700
2000/12/12 1,500 1,500 1,480 1,480 1,000
2000/12/11 1,461 1,500 1,461 1,500 2,800
2000/12/08 1,480 1,480 1,460 1,460 7,700
2000/12/07 1,460 1,470 1,460 1,470 2,200
2000/12/06 1,460 1,500 1,460 1,500 3,900
2000/12/05 1,500 1,500 1,500 1,500 2,300
2000/11/29 1,490 1,490 1,490 1,490 100
2000/11/28 1,500 1,500 1,470 1,500 7,700
2000/11/27 1,500 1,510 1,470 1,500 17,900
2000/11/24 1,500 1,500 1,460 1,500 8,700
2000/11/22 1,489 1,510 1,489 1,510 13,500
2000/11/21 1,460 1,480 1,460 1,480 500
2000/11/20 1,460 1,500 1,460 1,490 2,000
2000/11/17 1,460 1,490 1,460 1,490 2,100
2000/11/16 1,470 1,470 1,460 1,460 11,900
2000/11/15 1,496 1,496 1,480 1,490 7,400
2000/11/14 1,460 1,470 1,460 1,470 1,900
2000/11/13 1,460 1,460 1,460 1,460 5,900
2000/11/10 1,470 1,480 1,460 1,460 500
2000/11/09 1,460 1,470 1,460 1,460 6,200
2000/11/08 1,460 1,460 1,460 1,460 3,300
2000/11/07 1,460 1,470 1,460 1,460 3,600
2000/11/06 1,470 1,470 1,460 1,460 10,000
2000/11/02 1,450 1,460 1,430 1,460 9,400
2000/11/01 1,380 1,398 1,380 1,398 4,700
2000/10/31 1,380 1,380 1,380 1,380 800
2000/10/30 1,400 1,400 1,370 1,370 500
2000/10/27 1,360 1,370 1,360 1,370 200
2000/10/26 1,470 1,470 1,380 1,380 3,600
2000/10/25 1,430 1,490 1,430 1,480 25,700
2000/10/24 1,420 1,430 1,400 1,430 17,400
2000/10/23 1,391 1,420 1,391 1,400 16,500
2000/10/20 1,300 1,391 1,300 1,391 5,300
2000/10/19 1,300 1,310 1,300 1,310 2,200
2000/10/18 1,350 1,350 1,300 1,320 2,200
2000/10/17 1,350 1,350 1,350 1,350 4,800
2000/10/16 1,410 1,410 1,352 1,355 7,900
2000/10/13 1,350 1,370 1,350 1,370 3,500
2000/10/12 1,390 1,390 1,350 1,380 1,400
2000/10/11 1,390 1,390 1,350 1,390 8,400
2000/10/10 1,370 1,400 1,370 1,394 8,300
2000/10/06 1,360 1,360 1,350 1,350 1,500
2000/10/05 1,400 1,400 1,360 1,360 6,200
2000/10/04 1,390 1,400 1,360 1,400 14,800
2000/10/03 1,390 1,390 1,350 1,350 6,600
2000/10/02 1,350 1,390 1,350 1,390 3,900
2000/09/29 1,350 1,350 1,350 1,350 3,300
2000/09/28 1,350 1,357 1,340 1,350 9,800
2000/09/27 1,300 1,350 1,300 1,340 20,700
2000/09/26 1,300 1,300 1,290 1,300 6,300
2000/09/25 1,330 1,330 1,300 1,300 5,900
2000/09/22 1,300 1,330 1,280 1,280 3,300
2000/09/21 1,300 1,300 1,300 1,300 500
2000/09/20 1,270 1,270 1,270 1,270 1,000
2000/09/19 1,292 1,292 1,290 1,290 2,200
2000/09/18 1,350 1,350 1,270 1,320 4,900
2000/09/14 1,260 1,320 1,260 1,320 10,000
2000/09/13 1,300 1,310 1,300 1,300 800
2000/09/12 1,251 1,320 1,251 1,320 6,200
2000/09/11 1,230 1,240 1,230 1,240 200
2000/09/08 1,300 1,320 1,300 1,300 4,800
2000/09/07 1,300 1,300 1,300 1,300 5,000
2000/09/06 1,310 1,310 1,300 1,300 2,600
2000/09/05 1,314 1,320 1,290 1,320 6,500
2000/09/04 1,221 1,320 1,221 1,280 3,300
2000/09/01 1,280 1,280 1,250 1,250 2,300
2000/08/31 1,271 1,271 1,250 1,250 5,900
2000/08/30 1,320 1,320 1,265 1,270 1,600
2000/08/29 1,318 1,325 1,318 1,320 5,200
2000/08/28 1,300 1,320 1,280 1,320 7,800
2000/08/25 1,260 1,310 1,260 1,300 4,200
2000/08/24 1,276 1,300 1,276 1,300 2,200
2000/08/22 1,320 1,350 1,272 1,276 11,600
2000/08/21 1,300 1,330 1,300 1,330 2,200
2000/08/18 1,261 1,330 1,200 1,260 17,400
2000/08/17 1,261 1,307 1,261 1,307 300
2000/08/16 1,279 1,315 1,259 1,260 4,000
2000/08/15 1,330 1,330 1,255 1,255 3,800
2000/08/14 1,250 1,250 1,250 1,250 300
2000/08/11 1,300 1,300 1,299 1,300 2,100
2000/08/10 1,240 1,240 1,240 1,240 600
2000/08/09 1,300 1,300 1,230 1,230 800
2000/08/08 1,240 1,241 1,240 1,241 400
2000/08/07 1,236 1,241 1,236 1,239 2,000
2000/08/04 1,349 1,350 1,291 1,292 19,200
2000/08/03 1,290 1,290 1,210 1,289 4,800
2000/08/02 1,220 1,250 1,220 1,250 3,600
2000/08/01 1,200 1,220 1,200 1,210 3,000
2000/07/31 1,200 1,250 1,200 1,250 14,100
2000/07/28 1,280 1,280 1,248 1,248 4,000
2000/07/27 1,300 1,300 1,290 1,290 1,800
2000/07/26 1,349 1,350 1,300 1,310 18,800
2000/07/25 1,310 1,320 1,300 1,300 8,100
2000/07/24 1,350 1,350 1,300 1,317 7,700
2000/07/21 1,350 1,390 1,330 1,350 7,200
2000/07/19 1,410 1,410 1,330 1,330 13,100
2000/07/18 1,350 1,360 1,320 1,330 4,400
2000/07/17 1,370 1,370 1,341 1,350 14,600
2000/07/14 1,350 1,350 1,300 1,330 19,400
2000/07/13 1,370 1,425 1,350 1,350 14,500
2000/07/12 1,400 1,400 1,370 1,370 5,500
2000/07/11 1,400 1,400 1,341 1,400 11,700
2000/07/10 1,320 1,430 1,320 1,430 11,300
2000/07/07 1,285 1,300 1,285 1,300 8,600
2000/07/06 1,270 1,285 1,265 1,280 13,100
2000/07/05 1,230 1,280 1,227 1,270 23,900
2000/07/04 1,220 1,227 1,220 1,225 7,400
2000/07/03 1,231 1,231 1,201 1,220 5,600
2000/06/30 1,210 1,210 1,191 1,191 6,700
2000/06/29 1,203 1,203 1,200 1,200 5,200
2000/06/28 1,205 1,205 1,202 1,202 5,500
2000/06/27 1,190 1,200 1,185 1,200 11,000
2000/06/26 1,180 1,182 1,180 1,181 4,500
2000/06/23 1,200 1,200 1,180 1,180 5,800
2000/06/22 1,200 1,200 1,190 1,190 2,900
2000/06/21 1,190 1,200 1,190 1,190 5,400
2000/06/20 1,200 1,200 1,190 1,200 4,900
2000/06/19 1,200 1,200 1,180 1,180 6,700
2000/06/16 1,200 1,200 1,190 1,200 11,900
2000/06/15 1,220 1,220 1,180 1,210 11,600
2000/06/14 1,150 1,180 1,150 1,180 36,500

このページの先頭へ