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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,998 | 2,055 | 1,980 | 1,996 | 163,100 |
| 2001/12/27 | 1,999 | 2,000 | 1,940 | 1,940 | 72,600 |
| 2001/12/26 | 1,985 | 2,000 | 1,980 | 1,980 | 48,500 |
| 2001/12/25 | 1,906 | 1,985 | 1,906 | 1,985 | 22,200 |
| 2001/12/21 | 1,990 | 1,990 | 1,900 | 1,903 | 33,900 |
| 2001/12/20 | 1,831 | 1,840 | 1,831 | 1,840 | 800 |
| 2001/12/19 | 1,880 | 1,880 | 1,800 | 1,800 | 7,100 |
| 2001/12/18 | 1,790 | 1,800 | 1,780 | 1,790 | 1,800 |
| 2001/12/17 | 1,810 | 1,810 | 1,770 | 1,790 | 7,700 |
| 2001/12/14 | 1,785 | 1,800 | 1,785 | 1,800 | 4,800 |
| 2001/12/13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2001/12/12 | 1,784 | 1,785 | 1,784 | 1,784 | 1,100 |
| 2001/12/11 | 1,850 | 1,850 | 1,761 | 1,840 | 4,100 |
| 2001/12/10 | 1,840 | 1,850 | 1,832 | 1,850 | 7,700 |
| 2001/12/07 | 1,815 | 1,845 | 1,810 | 1,845 | 8,400 |
| 2001/12/06 | 1,790 | 1,815 | 1,785 | 1,815 | 19,800 |
| 2001/12/05 | 1,790 | 1,790 | 1,751 | 1,788 | 4,300 |
| 2001/12/04 | 1,770 | 1,790 | 1,770 | 1,790 | 3,600 |
| 2001/12/03 | 1,750 | 1,770 | 1,750 | 1,770 | 900 |
| 2001/11/30 | 1,751 | 1,751 | 1,731 | 1,731 | 2,800 |
| 2001/11/29 | 1,770 | 1,770 | 1,755 | 1,755 | 300 |
| 2001/11/28 | 1,778 | 1,780 | 1,750 | 1,755 | 1,700 |
| 2001/11/27 | 1,770 | 1,770 | 1,750 | 1,750 | 900 |
| 2001/11/26 | 1,732 | 1,750 | 1,730 | 1,730 | 1,800 |
| 2001/11/22 | 1,779 | 1,779 | 1,770 | 1,770 | 2,400 |
| 2001/11/21 | 1,730 | 1,735 | 1,730 | 1,735 | 1,700 |
| 2001/11/20 | 1,779 | 1,779 | 1,730 | 1,730 | 300 |
| 2001/11/19 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2001/11/15 | 1,790 | 1,790 | 1,760 | 1,789 | 4,800 |
| 2001/11/14 | 1,775 | 1,775 | 1,760 | 1,775 | 1,500 |
| 2001/11/13 | 1,779 | 1,779 | 1,777 | 1,777 | 200 |
| 2001/11/12 | 1,750 | 1,750 | 1,700 | 1,701 | 2,200 |
| 2001/11/09 | 1,750 | 1,750 | 1,730 | 1,740 | 3,400 |
| 2001/11/08 | 1,750 | 1,750 | 1,745 | 1,745 | 2,500 |
| 2001/11/07 | 1,780 | 1,780 | 1,746 | 1,750 | 3,200 |
| 2001/11/06 | 1,750 | 1,752 | 1,746 | 1,746 | 5,900 |
| 2001/11/05 | 1,810 | 1,810 | 1,752 | 1,752 | 4,300 |
| 2001/11/02 | 1,750 | 1,750 | 1,710 | 1,750 | 4,500 |
| 2001/11/01 | 1,786 | 1,786 | 1,750 | 1,750 | 1,300 |
| 2001/10/31 | 1,780 | 1,786 | 1,764 | 1,786 | 4,200 |
| 2001/10/30 | 1,789 | 1,794 | 1,772 | 1,772 | 3,700 |
| 2001/10/29 | 1,795 | 1,798 | 1,793 | 1,793 | 1,900 |
| 2001/10/26 | 1,780 | 1,799 | 1,750 | 1,799 | 4,300 |
| 2001/10/25 | 1,779 | 1,780 | 1,741 | 1,780 | 2,500 |
| 2001/10/24 | 1,775 | 1,775 | 1,765 | 1,775 | 800 |
| 2001/10/23 | 1,760 | 1,760 | 1,741 | 1,760 | 2,500 |
| 2001/10/22 | 1,741 | 1,750 | 1,731 | 1,740 | 2,600 |
| 2001/10/19 | 1,729 | 1,750 | 1,727 | 1,736 | 6,000 |
| 2001/10/18 | 1,732 | 1,732 | 1,730 | 1,730 | 9,700 |
| 2001/10/17 | 1,732 | 1,738 | 1,731 | 1,732 | 4,300 |
| 2001/10/16 | 1,734 | 1,740 | 1,734 | 1,740 | 4,000 |
| 2001/10/15 | 1,780 | 1,780 | 1,745 | 1,745 | 7,000 |
| 2001/10/12 | 1,720 | 1,725 | 1,720 | 1,725 | 6,700 |
| 2001/10/11 | 1,701 | 1,730 | 1,700 | 1,715 | 3,500 |
| 2001/10/10 | 1,700 | 1,710 | 1,700 | 1,700 | 12,100 |
| 2001/10/09 | 1,710 | 1,720 | 1,700 | 1,720 | 3,600 |
| 2001/10/05 | 1,690 | 1,700 | 1,690 | 1,699 | 6,400 |
| 2001/10/04 | 1,682 | 1,683 | 1,682 | 1,683 | 400 |
| 2001/10/03 | 1,729 | 1,729 | 1,680 | 1,682 | 4,200 |
| 2001/10/02 | 1,700 | 1,700 | 1,660 | 1,699 | 2,300 |
| 2001/10/01 | 1,660 | 1,693 | 1,621 | 1,660 | 1,400 |
| 2001/09/28 | 1,697 | 1,697 | 1,660 | 1,660 | 500 |
| 2001/09/27 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2001/09/26 | 1,631 | 1,689 | 1,611 | 1,620 | 1,100 |
| 2001/09/25 | 1,610 | 1,611 | 1,610 | 1,611 | 300 |
| 2001/09/21 | 1,670 | 1,670 | 1,601 | 1,601 | 400 |
| 2001/09/20 | 1,600 | 1,680 | 1,600 | 1,680 | 200 |
| 2001/09/19 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2001/09/18 | 1,580 | 1,698 | 1,580 | 1,698 | 700 |
| 2001/09/17 | 1,778 | 1,778 | 1,600 | 1,700 | 5,000 |
| 2001/09/14 | 1,505 | 1,640 | 1,505 | 1,640 | 2,800 |
| 2001/09/13 | 1,500 | 1,530 | 1,500 | 1,530 | 3,600 |
| 2001/09/12 | 1,530 | 1,610 | 1,530 | 1,580 | 2,700 |
| 2001/09/11 | 1,680 | 1,685 | 1,680 | 1,680 | 10,600 |
| 2001/09/10 | 1,670 | 1,680 | 1,650 | 1,680 | 6,700 |
| 2001/09/07 | 1,622 | 1,650 | 1,620 | 1,650 | 4,800 |
| 2001/09/06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,900 |
| 2001/09/05 | 1,620 | 1,620 | 1,610 | 1,620 | 4,500 |
| 2001/09/04 | 1,600 | 1,610 | 1,595 | 1,595 | 3,900 |
| 2001/09/03 | 1,630 | 1,630 | 1,600 | 1,601 | 1,700 |
| 2001/08/31 | 1,640 | 1,650 | 1,625 | 1,625 | 4,900 |
| 2001/08/30 | 1,650 | 1,700 | 1,650 | 1,650 | 12,400 |
| 2001/08/29 | 1,650 | 1,697 | 1,650 | 1,650 | 800 |
| 2001/08/28 | 1,679 | 1,710 | 1,679 | 1,690 | 3,600 |
| 2001/08/27 | 1,625 | 1,640 | 1,625 | 1,640 | 1,800 |
| 2001/08/24 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
| 2001/08/23 | 1,700 | 1,710 | 1,690 | 1,698 | 1,400 |
| 2001/08/22 | 1,700 | 1,720 | 1,700 | 1,720 | 6,500 |
| 2001/08/21 | 1,700 | 1,700 | 1,690 | 1,690 | 300 |
| 2001/08/20 | 1,675 | 1,725 | 1,675 | 1,700 | 2,500 |
| 2001/08/17 | 1,650 | 1,680 | 1,650 | 1,675 | 1,600 |
| 2001/08/16 | 1,625 | 1,638 | 1,625 | 1,630 | 1,800 |
| 2001/08/15 | 1,659 | 1,660 | 1,610 | 1,610 | 9,600 |
| 2001/08/14 | 1,610 | 1,620 | 1,600 | 1,607 | 4,200 |
| 2001/08/13 | 1,615 | 1,620 | 1,615 | 1,615 | 1,100 |
| 2001/08/10 | 1,615 | 1,621 | 1,615 | 1,615 | 12,400 |
| 2001/08/09 | 1,620 | 1,620 | 1,615 | 1,615 | 1,600 |
| 2001/08/08 | 1,630 | 1,680 | 1,615 | 1,620 | 22,600 |
| 2001/08/07 | 1,652 | 1,652 | 1,631 | 1,631 | 900 |
| 2001/08/06 | 1,641 | 1,652 | 1,641 | 1,652 | 1,200 |
| 2001/08/03 | 1,710 | 1,710 | 1,690 | 1,700 | 3,100 |
| 2001/08/02 | 1,650 | 1,700 | 1,600 | 1,700 | 5,200 |
| 2001/08/01 | 1,695 | 1,700 | 1,680 | 1,680 | 2,900 |
| 2001/07/31 | 1,681 | 1,750 | 1,681 | 1,700 | 2,600 |
| 2001/07/30 | 1,750 | 1,750 | 1,715 | 1,740 | 12,500 |
| 2001/07/27 | 1,681 | 1,740 | 1,681 | 1,740 | 24,400 |
| 2001/07/26 | 1,701 | 1,701 | 1,681 | 1,700 | 11,900 |
| 2001/07/25 | 1,740 | 1,740 | 1,729 | 1,730 | 10,500 |
| 2001/07/24 | 1,765 | 1,765 | 1,740 | 1,740 | 6,600 |
| 2001/07/23 | 1,800 | 1,800 | 1,770 | 1,770 | 5,900 |
| 2001/07/19 | 1,781 | 1,800 | 1,778 | 1,778 | 3,400 |
| 2001/07/18 | 1,840 | 1,840 | 1,780 | 1,780 | 9,600 |
| 2001/07/17 | 1,830 | 1,830 | 1,775 | 1,818 | 4,700 |
| 2001/07/16 | 1,801 | 1,801 | 1,750 | 1,790 | 5,100 |
| 2001/07/13 | 1,790 | 1,790 | 1,770 | 1,770 | 4,200 |
| 2001/07/12 | 1,760 | 1,790 | 1,750 | 1,790 | 5,800 |
| 2001/07/11 | 1,751 | 1,770 | 1,750 | 1,755 | 5,300 |
| 2001/07/10 | 1,770 | 1,770 | 1,750 | 1,750 | 2,100 |
| 2001/07/09 | 1,795 | 1,795 | 1,750 | 1,770 | 2,600 |
| 2001/07/06 | 1,800 | 1,800 | 1,751 | 1,794 | 2,100 |
| 2001/07/05 | 1,800 | 1,800 | 1,795 | 1,800 | 12,100 |
| 2001/07/04 | 1,785 | 1,800 | 1,780 | 1,800 | 16,700 |
| 2001/07/03 | 1,780 | 1,780 | 1,750 | 1,780 | 7,600 |
| 2001/07/02 | 1,780 | 1,780 | 1,750 | 1,780 | 2,300 |
| 2001/06/29 | 1,780 | 1,780 | 1,750 | 1,750 | 3,800 |
| 2001/06/28 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 |
| 2001/06/27 | 1,780 | 1,800 | 1,780 | 1,780 | 4,800 |
| 2001/06/26 | 1,780 | 1,790 | 1,775 | 1,780 | 12,200 |
| 2001/06/25 | 1,720 | 1,750 | 1,720 | 1,750 | 7,000 |
| 2001/06/22 | 1,701 | 1,746 | 1,690 | 1,720 | 15,700 |
| 2001/06/21 | 1,697 | 1,720 | 1,650 | 1,681 | 25,000 |
| 2001/06/20 | 1,811 | 1,833 | 1,811 | 1,817 | 4,200 |
| 2001/06/19 | 1,840 | 1,850 | 1,811 | 1,811 | 7,600 |
| 2001/06/18 | 1,800 | 1,810 | 1,800 | 1,810 | 3,500 |
| 2001/06/15 | 1,850 | 1,850 | 1,770 | 1,800 | 9,400 |
| 2001/06/14 | 1,830 | 1,830 | 1,800 | 1,800 | 1,900 |
| 2001/06/13 | 1,850 | 1,850 | 1,791 | 1,801 | 5,700 |
| 2001/06/12 | 1,850 | 1,865 | 1,835 | 1,850 | 5,600 |
| 2001/06/11 | 1,791 | 1,840 | 1,791 | 1,840 | 2,700 |
| 2001/06/08 | 1,748 | 1,800 | 1,730 | 1,800 | 15,500 |
| 2001/06/07 | 1,795 | 1,795 | 1,751 | 1,751 | 3,200 |
| 2001/06/06 | 1,770 | 1,775 | 1,770 | 1,770 | 1,700 |
| 2001/06/05 | 1,800 | 1,800 | 1,761 | 1,766 | 3,200 |
| 2001/06/04 | 1,779 | 1,800 | 1,771 | 1,800 | 12,500 |
| 2001/06/01 | 1,773 | 1,792 | 1,752 | 1,792 | 8,500 |
| 2001/05/31 | 1,770 | 1,800 | 1,751 | 1,800 | 5,900 |
| 2001/05/30 | 1,770 | 1,790 | 1,750 | 1,790 | 5,800 |
| 2001/05/29 | 1,780 | 1,780 | 1,750 | 1,780 | 3,600 |
| 2001/05/28 | 1,800 | 1,800 | 1,730 | 1,780 | 6,100 |
| 2001/05/25 | 1,805 | 1,805 | 1,701 | 1,800 | 31,600 |
| 2001/05/24 | 1,760 | 1,800 | 1,750 | 1,800 | 16,500 |
| 2001/05/23 | 1,730 | 1,750 | 1,730 | 1,740 | 10,600 |
| 2001/05/22 | 1,735 | 1,749 | 1,723 | 1,740 | 13,300 |
| 2001/05/21 | 1,709 | 1,730 | 1,709 | 1,730 | 6,400 |
| 2001/05/18 | 1,705 | 1,723 | 1,705 | 1,705 | 3,900 |
| 2001/05/17 | 1,720 | 1,720 | 1,701 | 1,719 | 7,800 |
| 2001/05/16 | 1,720 | 1,721 | 1,704 | 1,704 | 5,000 |
| 2001/05/15 | 1,725 | 1,725 | 1,701 | 1,724 | 5,000 |
| 2001/05/14 | 1,720 | 1,720 | 1,700 | 1,700 | 9,900 |
| 2001/05/11 | 1,730 | 1,730 | 1,717 | 1,719 | 4,600 |
| 2001/05/10 | 1,720 | 1,729 | 1,713 | 1,721 | 4,200 |
| 2001/05/09 | 1,729 | 1,750 | 1,719 | 1,720 | 11,100 |
| 2001/05/08 | 1,738 | 1,738 | 1,700 | 1,718 | 4,500 |
| 2001/05/07 | 1,750 | 1,750 | 1,680 | 1,739 | 9,500 |
| 2001/05/02 | 1,696 | 1,703 | 1,680 | 1,700 | 11,900 |
| 2001/05/01 | 1,700 | 1,700 | 1,676 | 1,676 | 10,300 |
| 2001/04/27 | 1,690 | 1,700 | 1,683 | 1,700 | 15,700 |
| 2001/04/26 | 1,680 | 1,686 | 1,650 | 1,680 | 9,400 |
| 2001/04/25 | 1,669 | 1,669 | 1,630 | 1,650 | 8,400 |
| 2001/04/24 | 1,659 | 1,659 | 1,640 | 1,650 | 7,400 |
| 2001/04/23 | 1,660 | 1,660 | 1,630 | 1,642 | 3,800 |
| 2001/04/20 | 1,670 | 1,670 | 1,650 | 1,650 | 11,700 |
| 2001/04/19 | 1,675 | 1,685 | 1,670 | 1,670 | 4,500 |
| 2001/04/18 | 1,686 | 1,686 | 1,650 | 1,674 | 8,000 |
| 2001/04/17 | 1,720 | 1,720 | 1,668 | 1,668 | 9,100 |
| 2001/04/16 | 1,750 | 1,750 | 1,720 | 1,720 | 12,900 |
| 2001/04/13 | 1,720 | 1,750 | 1,720 | 1,730 | 5,600 |
| 2001/04/12 | 1,720 | 1,720 | 1,700 | 1,700 | 700 |
| 2001/04/11 | 1,700 | 1,730 | 1,700 | 1,720 | 3,200 |
| 2001/04/10 | 1,720 | 1,730 | 1,700 | 1,700 | 7,900 |
| 2001/04/09 | 1,699 | 1,700 | 1,685 | 1,700 | 3,400 |
| 2001/04/06 | 1,660 | 1,700 | 1,660 | 1,699 | 7,400 |
| 2001/04/05 | 1,600 | 1,660 | 1,600 | 1,660 | 9,800 |
| 2001/04/04 | 1,640 | 1,640 | 1,620 | 1,620 | 2,200 |
| 2001/04/03 | 1,600 | 1,605 | 1,600 | 1,605 | 4,100 |
| 2001/04/02 | 1,640 | 1,640 | 1,600 | 1,600 | 3,100 |
| 2001/03/30 | 1,620 | 1,640 | 1,620 | 1,640 | 9,200 |
| 2001/03/29 | 1,600 | 1,620 | 1,600 | 1,620 | 14,100 |
| 2001/03/28 | 1,530 | 1,640 | 1,530 | 1,600 | 26,000 |
| 2001/03/27 | 1,540 | 1,540 | 1,530 | 1,530 | 700 |
| 2001/03/26 | 1,565 | 1,580 | 1,500 | 1,540 | 4,100 |
| 2001/03/23 | 1,580 | 1,580 | 1,550 | 1,569 | 3,700 |
| 2001/03/22 | 1,540 | 1,540 | 1,500 | 1,500 | 4,400 |
| 2001/03/21 | 1,540 | 1,550 | 1,530 | 1,530 | 3,400 |
| 2001/03/19 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2001/03/16 | 1,460 | 1,540 | 1,460 | 1,540 | 2,300 |
| 2001/03/15 | 1,560 | 1,560 | 1,560 | 1,560 | 2,900 |
| 2001/03/14 | 1,450 | 1,500 | 1,450 | 1,500 | 500 |
| 2001/03/13 | 1,461 | 1,461 | 1,450 | 1,455 | 2,000 |
| 2001/03/12 | 1,500 | 1,550 | 1,480 | 1,480 | 2,600 |
| 2001/03/09 | 1,580 | 1,580 | 1,500 | 1,500 | 800 |
| 2001/03/08 | 1,484 | 1,600 | 1,484 | 1,580 | 10,600 |
| 2001/03/07 | 1,534 | 1,534 | 1,484 | 1,484 | 2,000 |
| 2001/03/06 | 1,540 | 1,540 | 1,484 | 1,484 | 500 |
| 2001/03/05 | 1,590 | 1,590 | 1,590 | 1,590 | 2,100 |
| 2001/03/02 | 1,480 | 1,590 | 1,460 | 1,590 | 4,700 |
| 2001/03/01 | 1,560 | 1,560 | 1,490 | 1,490 | 1,100 |
| 2001/02/28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2001/02/27 | 1,550 | 1,600 | 1,550 | 1,600 | 10,100 |
| 2001/02/26 | 1,600 | 1,600 | 1,550 | 1,550 | 3,700 |
| 2001/02/23 | 1,600 | 1,600 | 1,560 | 1,600 | 18,200 |
| 2001/02/22 | 1,600 | 1,600 | 1,570 | 1,570 | 21,500 |
| 2001/02/21 | 1,580 | 1,590 | 1,580 | 1,580 | 2,200 |
| 2001/02/20 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2001/02/19 | 1,600 | 1,600 | 1,580 | 1,600 | 3,800 |
| 2001/02/16 | 1,580 | 1,600 | 1,580 | 1,600 | 9,600 |
| 2001/02/15 | 1,580 | 1,580 | 1,580 | 1,580 | 5,300 |
| 2001/02/14 | 1,570 | 1,580 | 1,550 | 1,560 | 4,100 |
| 2001/02/13 | 1,520 | 1,580 | 1,520 | 1,550 | 6,300 |
| 2001/02/09 | 1,530 | 1,580 | 1,530 | 1,580 | 12,600 |
| 2001/02/08 | 1,539 | 1,539 | 1,520 | 1,530 | 5,100 |
| 2001/02/07 | 1,500 | 1,540 | 1,500 | 1,540 | 20,900 |
| 2001/02/06 | 1,500 | 1,500 | 1,470 | 1,470 | 23,400 |
| 2001/02/05 | 1,500 | 1,500 | 1,460 | 1,460 | 3,300 |
| 2001/02/02 | 1,450 | 1,460 | 1,450 | 1,460 | 2,100 |
| 2001/02/01 | 1,430 | 1,430 | 1,400 | 1,430 | 3,400 |
| 2001/01/31 | 1,430 | 1,430 | 1,430 | 1,430 | 2,200 |
| 2001/01/30 | 1,430 | 1,440 | 1,390 | 1,410 | 4,900 |
| 2001/01/29 | 1,401 | 1,401 | 1,390 | 1,390 | 25,000 |
| 2001/01/26 | 1,429 | 1,430 | 1,385 | 1,390 | 10,700 |
| 2001/01/25 | 1,430 | 1,440 | 1,430 | 1,439 | 3,500 |
| 2001/01/24 | 1,441 | 1,441 | 1,397 | 1,403 | 7,600 |
| 2001/01/23 | 1,441 | 1,450 | 1,440 | 1,440 | 4,900 |
| 2001/01/22 | 1,449 | 1,449 | 1,440 | 1,449 | 1,000 |
| 2001/01/19 | 1,450 | 1,460 | 1,441 | 1,450 | 24,100 |
| 2001/01/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 |
| 2001/01/17 | 1,450 | 1,450 | 1,431 | 1,431 | 1,200 |
| 2001/01/16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2001/01/15 | 1,455 | 1,455 | 1,449 | 1,450 | 8,300 |
| 2001/01/12 | 1,450 | 1,450 | 1,430 | 1,450 | 3,000 |
| 2001/01/11 | 1,450 | 1,460 | 1,420 | 1,460 | 1,200 |
| 2001/01/10 | 1,480 | 1,500 | 1,460 | 1,490 | 3,200 |
| 2001/01/09 | 1,450 | 1,450 | 1,420 | 1,420 | 10,600 |
| 2001/01/05 | 1,480 | 1,530 | 1,420 | 1,420 | 8,500 |
| 2001/01/04 | 1,450 | 1,465 | 1,445 | 1,465 | 2,900 |