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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,770 | 1,810 | 1,770 | 1,780 | 1,400 |
| 2002/12/27 | 1,795 | 1,800 | 1,776 | 1,800 | 4,400 |
| 2002/12/26 | 1,782 | 1,795 | 1,759 | 1,795 | 2,100 |
| 2002/12/25 | 1,784 | 1,795 | 1,751 | 1,751 | 2,800 |
| 2002/12/24 | 1,792 | 1,792 | 1,750 | 1,784 | 3,800 |
| 2002/12/20 | 1,770 | 1,791 | 1,770 | 1,791 | 6,900 |
| 2002/12/19 | 1,735 | 1,800 | 1,735 | 1,800 | 3,900 |
| 2002/12/18 | 1,813 | 1,818 | 1,741 | 1,741 | 9,100 |
| 2002/12/17 | 1,750 | 1,750 | 1,719 | 1,722 | 3,700 |
| 2002/12/16 | 1,820 | 1,820 | 1,718 | 1,720 | 5,700 |
| 2002/12/13 | 1,778 | 1,809 | 1,778 | 1,801 | 22,900 |
| 2002/12/12 | 1,797 | 1,809 | 1,797 | 1,806 | 2,000 |
| 2002/12/11 | 1,809 | 1,809 | 1,765 | 1,766 | 1,600 |
| 2002/12/10 | 1,760 | 1,800 | 1,760 | 1,800 | 3,400 |
| 2002/12/09 | 1,799 | 1,800 | 1,760 | 1,760 | 3,200 |
| 2002/12/06 | 1,820 | 1,820 | 1,799 | 1,799 | 2,000 |
| 2002/12/05 | 1,815 | 1,815 | 1,791 | 1,815 | 2,100 |
| 2002/12/04 | 1,820 | 1,820 | 1,790 | 1,801 | 5,900 |
| 2002/12/03 | 1,790 | 1,810 | 1,789 | 1,810 | 5,300 |
| 2002/12/02 | 1,739 | 1,798 | 1,739 | 1,790 | 6,900 |
| 2002/11/29 | 1,799 | 1,800 | 1,773 | 1,799 | 11,800 |
| 2002/11/28 | 1,790 | 1,800 | 1,779 | 1,779 | 5,800 |
| 2002/11/27 | 1,799 | 1,800 | 1,763 | 1,790 | 8,500 |
| 2002/11/26 | 1,790 | 1,791 | 1,751 | 1,790 | 2,400 |
| 2002/11/25 | 1,798 | 1,805 | 1,760 | 1,790 | 8,400 |
| 2002/11/22 | 1,798 | 1,798 | 1,742 | 1,781 | 4,600 |
| 2002/11/21 | 1,798 | 1,799 | 1,750 | 1,779 | 3,400 |
| 2002/11/20 | 1,764 | 1,797 | 1,735 | 1,797 | 5,200 |
| 2002/11/19 | 1,773 | 1,773 | 1,769 | 1,769 | 400 |
| 2002/11/18 | 1,802 | 1,802 | 1,730 | 1,777 | 2,900 |
| 2002/11/15 | 1,795 | 1,798 | 1,785 | 1,796 | 5,200 |
| 2002/11/14 | 1,793 | 1,793 | 1,781 | 1,788 | 3,100 |
| 2002/11/13 | 1,798 | 1,798 | 1,780 | 1,793 | 1,000 |
| 2002/11/12 | 1,767 | 1,798 | 1,767 | 1,798 | 4,900 |
| 2002/11/11 | 1,778 | 1,779 | 1,766 | 1,767 | 1,200 |
| 2002/11/08 | 1,805 | 1,806 | 1,801 | 1,806 | 2,100 |
| 2002/11/07 | 1,804 | 1,819 | 1,760 | 1,819 | 2,800 |
| 2002/11/06 | 1,830 | 1,830 | 1,811 | 1,819 | 8,900 |
| 2002/11/05 | 1,790 | 1,800 | 1,751 | 1,800 | 5,500 |
| 2002/11/01 | 1,747 | 1,790 | 1,738 | 1,790 | 1,600 |
| 2002/10/31 | 1,778 | 1,780 | 1,700 | 1,723 | 2,700 |
| 2002/10/30 | 1,779 | 1,800 | 1,774 | 1,774 | 7,500 |
| 2002/10/29 | 1,720 | 1,789 | 1,720 | 1,788 | 2,000 |
| 2002/10/28 | 1,790 | 1,790 | 1,780 | 1,790 | 4,600 |
| 2002/10/25 | 1,780 | 1,790 | 1,780 | 1,790 | 1,600 |
| 2002/10/24 | 1,748 | 1,752 | 1,743 | 1,743 | 5,300 |
| 2002/10/23 | 1,778 | 1,778 | 1,743 | 1,748 | 7,600 |
| 2002/10/22 | 1,757 | 1,770 | 1,755 | 1,757 | 1,800 |
| 2002/10/21 | 1,789 | 1,789 | 1,755 | 1,755 | 4,300 |
| 2002/10/18 | 1,811 | 1,811 | 1,766 | 1,766 | 2,300 |
| 2002/10/17 | 1,806 | 1,812 | 1,756 | 1,756 | 1,600 |
| 2002/10/16 | 1,825 | 1,825 | 1,776 | 1,776 | 4,600 |
| 2002/10/15 | 1,800 | 1,820 | 1,799 | 1,800 | 18,700 |
| 2002/10/11 | 1,771 | 1,798 | 1,771 | 1,795 | 5,700 |
| 2002/10/10 | 1,720 | 1,760 | 1,720 | 1,760 | 4,800 |
| 2002/10/09 | 1,730 | 1,750 | 1,688 | 1,720 | 2,800 |
| 2002/10/08 | 1,686 | 1,718 | 1,686 | 1,705 | 1,300 |
| 2002/10/07 | 1,725 | 1,749 | 1,703 | 1,703 | 1,400 |
| 2002/10/04 | 1,744 | 1,760 | 1,743 | 1,760 | 1,900 |
| 2002/10/03 | 1,770 | 1,770 | 1,747 | 1,761 | 6,900 |
| 2002/10/02 | 1,685 | 1,737 | 1,685 | 1,736 | 3,300 |
| 2002/10/01 | 1,712 | 1,715 | 1,680 | 1,715 | 4,900 |
| 2002/09/30 | 1,785 | 1,785 | 1,742 | 1,742 | 1,600 |
| 2002/09/27 | 1,780 | 1,789 | 1,752 | 1,789 | 7,700 |
| 2002/09/26 | 1,735 | 1,745 | 1,713 | 1,715 | 5,900 |
| 2002/09/25 | 1,779 | 1,779 | 1,650 | 1,710 | 3,000 |
| 2002/09/24 | 1,790 | 1,790 | 1,745 | 1,780 | 3,500 |
| 2002/09/20 | 1,781 | 1,781 | 1,760 | 1,781 | 7,100 |
| 2002/09/19 | 1,794 | 1,795 | 1,750 | 1,781 | 2,900 |
| 2002/09/18 | 1,810 | 1,810 | 1,760 | 1,795 | 2,100 |
| 2002/09/17 | 1,786 | 1,788 | 1,750 | 1,788 | 9,400 |
| 2002/09/13 | 1,768 | 1,768 | 1,695 | 1,696 | 16,000 |
| 2002/09/12 | 1,700 | 1,755 | 1,697 | 1,755 | 8,000 |
| 2002/09/11 | 1,722 | 1,745 | 1,670 | 1,670 | 3,300 |
| 2002/09/10 | 1,681 | 1,745 | 1,680 | 1,728 | 4,800 |
| 2002/09/09 | 1,715 | 1,715 | 1,640 | 1,651 | 3,900 |
| 2002/09/06 | 1,704 | 1,704 | 1,661 | 1,666 | 4,600 |
| 2002/09/05 | 1,702 | 1,702 | 1,650 | 1,674 | 6,700 |
| 2002/09/04 | 1,732 | 1,732 | 1,672 | 1,672 | 6,400 |
| 2002/09/03 | 1,701 | 1,702 | 1,672 | 1,672 | 7,100 |
| 2002/09/02 | 1,742 | 1,742 | 1,702 | 1,702 | 5,100 |
| 2002/08/30 | 1,722 | 1,744 | 1,716 | 1,744 | 4,900 |
| 2002/08/29 | 1,740 | 1,758 | 1,722 | 1,722 | 6,800 |
| 2002/08/28 | 1,786 | 1,786 | 1,734 | 1,785 | 4,500 |
| 2002/08/27 | 1,810 | 1,810 | 1,723 | 1,786 | 4,500 |
| 2002/08/26 | 1,751 | 1,800 | 1,721 | 1,800 | 7,100 |
| 2002/08/23 | 1,779 | 1,779 | 1,720 | 1,721 | 6,000 |
| 2002/08/22 | 1,780 | 1,780 | 1,713 | 1,749 | 8,400 |
| 2002/08/21 | 1,790 | 1,790 | 1,722 | 1,780 | 5,600 |
| 2002/08/20 | 1,714 | 1,771 | 1,714 | 1,771 | 6,000 |
| 2002/08/19 | 1,760 | 1,774 | 1,711 | 1,774 | 5,200 |
| 2002/08/16 | 1,820 | 1,820 | 1,705 | 1,747 | 6,900 |
| 2002/08/15 | 1,701 | 1,745 | 1,701 | 1,744 | 2,900 |
| 2002/08/14 | 1,738 | 1,764 | 1,730 | 1,742 | 2,700 |
| 2002/08/13 | 1,695 | 1,746 | 1,695 | 1,737 | 3,200 |
| 2002/08/12 | 1,800 | 1,800 | 1,740 | 1,760 | 3,500 |
| 2002/08/09 | 1,780 | 1,800 | 1,780 | 1,800 | 9,600 |
| 2002/08/08 | 1,740 | 1,750 | 1,719 | 1,743 | 7,100 |
| 2002/08/07 | 1,700 | 1,701 | 1,690 | 1,690 | 4,100 |
| 2002/08/06 | 1,719 | 1,719 | 1,670 | 1,680 | 3,100 |
| 2002/08/05 | 1,733 | 1,733 | 1,723 | 1,723 | 4,800 |
| 2002/08/02 | 1,750 | 1,750 | 1,725 | 1,725 | 9,900 |
| 2002/08/01 | 1,730 | 1,730 | 1,729 | 1,730 | 4,200 |
| 2002/07/31 | 1,769 | 1,769 | 1,754 | 1,754 | 1,400 |
| 2002/07/30 | 1,780 | 1,780 | 1,760 | 1,770 | 1,000 |
| 2002/07/29 | 1,770 | 1,770 | 1,724 | 1,724 | 8,600 |
| 2002/07/26 | 1,814 | 1,836 | 1,769 | 1,799 | 9,100 |
| 2002/07/25 | 1,890 | 1,890 | 1,876 | 1,890 | 7,300 |
| 2002/07/24 | 1,895 | 1,895 | 1,850 | 1,850 | 7,200 |
| 2002/07/23 | 1,904 | 1,905 | 1,895 | 1,895 | 4,800 |
| 2002/07/22 | 1,892 | 1,900 | 1,890 | 1,900 | 9,800 |
| 2002/07/19 | 1,900 | 1,901 | 1,890 | 1,890 | 6,400 |
| 2002/07/18 | 1,900 | 1,960 | 1,881 | 1,960 | 21,100 |
| 2002/07/17 | 1,950 | 1,950 | 1,881 | 1,900 | 13,200 |
| 2002/07/16 | 1,870 | 1,917 | 1,861 | 1,890 | 8,600 |
| 2002/07/15 | 1,891 | 1,900 | 1,880 | 1,880 | 6,200 |
| 2002/07/12 | 1,880 | 1,919 | 1,880 | 1,890 | 3,800 |
| 2002/07/11 | 1,920 | 1,920 | 1,876 | 1,900 | 2,700 |
| 2002/07/10 | 1,900 | 1,920 | 1,899 | 1,919 | 4,800 |
| 2002/07/09 | 1,925 | 1,925 | 1,903 | 1,920 | 3,000 |
| 2002/07/08 | 1,926 | 1,940 | 1,915 | 1,924 | 1,800 |
| 2002/07/05 | 1,900 | 1,929 | 1,900 | 1,925 | 3,300 |
| 2002/07/04 | 1,930 | 1,950 | 1,898 | 1,901 | 5,100 |
| 2002/07/03 | 1,899 | 1,985 | 1,898 | 1,960 | 16,600 |
| 2002/07/02 | 1,879 | 1,890 | 1,862 | 1,890 | 4,500 |
| 2002/07/01 | 1,860 | 1,879 | 1,852 | 1,879 | 3,500 |
| 2002/06/28 | 1,840 | 1,848 | 1,801 | 1,848 | 3,300 |
| 2002/06/27 | 1,820 | 1,825 | 1,800 | 1,800 | 2,800 |
| 2002/06/26 | 1,801 | 1,820 | 1,791 | 1,791 | 3,500 |
| 2002/06/25 | 1,803 | 1,820 | 1,790 | 1,820 | 3,400 |
| 2002/06/24 | 1,803 | 1,803 | 1,782 | 1,803 | 2,900 |
| 2002/06/21 | 1,802 | 1,810 | 1,800 | 1,804 | 4,700 |
| 2002/06/20 | 1,782 | 1,802 | 1,781 | 1,802 | 2,700 |
| 2002/06/19 | 1,820 | 1,820 | 1,781 | 1,781 | 4,600 |
| 2002/06/18 | 1,805 | 1,820 | 1,800 | 1,820 | 3,000 |
| 2002/06/17 | 1,826 | 1,826 | 1,801 | 1,801 | 9,600 |
| 2002/06/14 | 1,795 | 1,805 | 1,795 | 1,805 | 35,800 |
| 2002/06/13 | 1,802 | 1,820 | 1,802 | 1,811 | 2,500 |
| 2002/06/12 | 1,805 | 1,818 | 1,800 | 1,800 | 2,000 |
| 2002/06/11 | 1,800 | 1,817 | 1,800 | 1,817 | 1,200 |
| 2002/06/10 | 1,804 | 1,805 | 1,800 | 1,802 | 3,600 |
| 2002/06/07 | 1,810 | 1,820 | 1,781 | 1,810 | 4,400 |
| 2002/06/06 | 1,805 | 1,805 | 1,781 | 1,781 | 7,200 |
| 2002/06/05 | 1,810 | 1,810 | 1,785 | 1,785 | 3,600 |
| 2002/06/04 | 1,788 | 1,795 | 1,776 | 1,782 | 3,800 |
| 2002/06/03 | 1,810 | 1,810 | 1,786 | 1,787 | 2,600 |
| 2002/05/31 | 1,800 | 1,800 | 1,771 | 1,771 | 2,400 |
| 2002/05/30 | 1,786 | 1,800 | 1,786 | 1,788 | 1,500 |
| 2002/05/29 | 1,797 | 1,807 | 1,785 | 1,786 | 4,900 |
| 2002/05/28 | 1,780 | 1,794 | 1,772 | 1,788 | 3,500 |
| 2002/05/27 | 1,800 | 1,811 | 1,780 | 1,800 | 7,000 |
| 2002/05/24 | 1,780 | 1,805 | 1,760 | 1,805 | 11,200 |
| 2002/05/23 | 1,810 | 1,810 | 1,780 | 1,780 | 6,200 |
| 2002/05/22 | 1,790 | 1,805 | 1,787 | 1,805 | 7,800 |
| 2002/05/21 | 1,799 | 1,799 | 1,798 | 1,799 | 1,300 |
| 2002/05/20 | 1,791 | 1,797 | 1,764 | 1,764 | 7,500 |
| 2002/05/17 | 1,798 | 1,798 | 1,755 | 1,759 | 7,300 |
| 2002/05/16 | 1,761 | 1,799 | 1,761 | 1,799 | 2,600 |
| 2002/05/15 | 1,800 | 1,800 | 1,753 | 1,753 | 10,300 |
| 2002/05/14 | 1,766 | 1,790 | 1,765 | 1,790 | 4,800 |
| 2002/05/13 | 1,800 | 1,800 | 1,765 | 1,765 | 2,400 |
| 2002/05/10 | 1,780 | 1,800 | 1,780 | 1,780 | 8,700 |
| 2002/05/09 | 1,784 | 1,789 | 1,780 | 1,780 | 1,200 |
| 2002/05/08 | 1,780 | 1,796 | 1,780 | 1,784 | 900 |
| 2002/05/07 | 1,840 | 1,840 | 1,777 | 1,780 | 5,000 |
| 2002/05/02 | 1,771 | 1,780 | 1,771 | 1,776 | 2,000 |
| 2002/05/01 | 1,759 | 1,777 | 1,751 | 1,777 | 1,600 |
| 2002/04/30 | 1,762 | 1,792 | 1,760 | 1,765 | 2,000 |
| 2002/04/26 | 1,785 | 1,790 | 1,780 | 1,780 | 1,800 |
| 2002/04/25 | 1,813 | 1,813 | 1,780 | 1,780 | 1,100 |
| 2002/04/24 | 1,799 | 1,810 | 1,782 | 1,782 | 17,700 |
| 2002/04/23 | 1,786 | 1,805 | 1,785 | 1,799 | 4,800 |
| 2002/04/22 | 1,760 | 1,786 | 1,755 | 1,785 | 5,000 |
| 2002/04/19 | 1,785 | 1,785 | 1,751 | 1,760 | 6,200 |
| 2002/04/18 | 1,800 | 1,805 | 1,791 | 1,791 | 12,900 |
| 2002/04/17 | 1,810 | 1,828 | 1,809 | 1,809 | 1,000 |
| 2002/04/16 | 1,800 | 1,810 | 1,790 | 1,810 | 2,800 |
| 2002/04/15 | 1,870 | 1,870 | 1,754 | 1,800 | 8,400 |
| 2002/04/12 | 1,801 | 1,820 | 1,800 | 1,819 | 2,900 |
| 2002/04/11 | 1,850 | 1,850 | 1,800 | 1,800 | 1,100 |
| 2002/04/10 | 1,801 | 1,850 | 1,800 | 1,850 | 5,400 |
| 2002/04/09 | 1,770 | 1,843 | 1,770 | 1,794 | 6,100 |
| 2002/04/08 | 1,795 | 1,815 | 1,755 | 1,779 | 3,000 |
| 2002/04/05 | 1,820 | 1,840 | 1,812 | 1,815 | 1,800 |
| 2002/04/04 | 1,800 | 1,836 | 1,800 | 1,820 | 2,500 |
| 2002/04/03 | 1,780 | 1,780 | 1,775 | 1,778 | 3,100 |
| 2002/04/02 | 1,770 | 1,770 | 1,722 | 1,728 | 2,100 |
| 2002/04/01 | 1,725 | 1,726 | 1,720 | 1,721 | 3,900 |
| 2002/03/29 | 1,756 | 1,770 | 1,720 | 1,720 | 3,500 |
| 2002/03/28 | 1,800 | 1,800 | 1,752 | 1,752 | 4,300 |
| 2002/03/27 | 1,820 | 1,860 | 1,820 | 1,860 | 3,500 |
| 2002/03/26 | 1,800 | 1,850 | 1,790 | 1,820 | 1,600 |
| 2002/03/25 | 1,754 | 1,860 | 1,750 | 1,860 | 10,000 |
| 2002/03/22 | 1,705 | 1,753 | 1,705 | 1,753 | 16,800 |
| 2002/03/20 | 1,720 | 1,738 | 1,710 | 1,720 | 4,400 |
| 2002/03/19 | 1,725 | 1,725 | 1,710 | 1,723 | 5,300 |
| 2002/03/18 | 1,750 | 1,750 | 1,725 | 1,725 | 3,600 |
| 2002/03/15 | 1,739 | 1,750 | 1,730 | 1,750 | 6,200 |
| 2002/03/14 | 1,750 | 1,770 | 1,730 | 1,738 | 5,600 |
| 2002/03/13 | 1,800 | 1,800 | 1,750 | 1,750 | 2,900 |
| 2002/03/12 | 1,809 | 1,810 | 1,802 | 1,810 | 4,200 |
| 2002/03/11 | 1,760 | 1,799 | 1,750 | 1,799 | 4,900 |
| 2002/03/08 | 1,755 | 1,765 | 1,755 | 1,758 | 31,200 |
| 2002/03/07 | 1,725 | 1,755 | 1,710 | 1,755 | 5,100 |
| 2002/03/06 | 1,730 | 1,734 | 1,701 | 1,711 | 4,500 |
| 2002/03/05 | 1,740 | 1,750 | 1,735 | 1,735 | 10,700 |
| 2002/03/04 | 1,730 | 1,745 | 1,730 | 1,745 | 7,800 |
| 2002/03/01 | 1,725 | 1,725 | 1,700 | 1,725 | 5,000 |
| 2002/02/28 | 1,730 | 1,730 | 1,696 | 1,725 | 20,600 |
| 2002/02/27 | 1,730 | 1,730 | 1,690 | 1,710 | 30,100 |
| 2002/02/26 | 1,739 | 1,740 | 1,739 | 1,740 | 4,200 |
| 2002/02/25 | 1,749 | 1,749 | 1,719 | 1,740 | 3,700 |
| 2002/02/22 | 1,740 | 1,740 | 1,710 | 1,739 | 3,400 |
| 2002/02/21 | 1,739 | 1,750 | 1,710 | 1,740 | 3,000 |
| 2002/02/20 | 1,705 | 1,740 | 1,705 | 1,740 | 3,100 |
| 2002/02/19 | 1,713 | 1,724 | 1,703 | 1,724 | 3,700 |
| 2002/02/18 | 1,703 | 1,715 | 1,703 | 1,713 | 2,800 |
| 2002/02/15 | 1,744 | 1,745 | 1,699 | 1,715 | 17,800 |
| 2002/02/14 | 1,745 | 1,750 | 1,740 | 1,745 | 9,400 |
| 2002/02/13 | 1,750 | 1,760 | 1,745 | 1,745 | 19,600 |
| 2002/02/12 | 1,821 | 1,821 | 1,750 | 1,750 | 16,300 |
| 2002/02/08 | 1,720 | 1,749 | 1,720 | 1,731 | 8,800 |
| 2002/02/07 | 1,750 | 1,770 | 1,741 | 1,750 | 28,200 |
| 2002/02/06 | 1,770 | 1,780 | 1,750 | 1,780 | 8,500 |
| 2002/02/05 | 1,845 | 1,845 | 1,742 | 1,800 | 13,700 |
| 2002/02/04 | 1,880 | 1,880 | 1,820 | 1,875 | 5,300 |
| 2002/02/01 | 1,861 | 1,880 | 1,851 | 1,880 | 2,500 |
| 2002/01/31 | 1,900 | 1,900 | 1,861 | 1,861 | 29,200 |
| 2002/01/30 | 1,884 | 1,900 | 1,861 | 1,900 | 3,500 |
| 2002/01/29 | 1,900 | 1,900 | 1,869 | 1,899 | 2,800 |
| 2002/01/28 | 1,885 | 1,900 | 1,880 | 1,900 | 3,300 |
| 2002/01/25 | 1,901 | 1,904 | 1,890 | 1,890 | 9,400 |
| 2002/01/24 | 1,875 | 1,885 | 1,875 | 1,885 | 1,200 |
| 2002/01/23 | 1,924 | 1,930 | 1,920 | 1,923 | 5,400 |
| 2002/01/22 | 1,890 | 1,930 | 1,889 | 1,928 | 29,400 |
| 2002/01/21 | 1,895 | 1,895 | 1,870 | 1,890 | 19,500 |
| 2002/01/18 | 1,878 | 1,890 | 1,878 | 1,890 | 20,000 |
| 2002/01/17 | 1,894 | 1,894 | 1,870 | 1,880 | 17,100 |
| 2002/01/16 | 1,921 | 1,921 | 1,880 | 1,894 | 21,600 |
| 2002/01/15 | 1,900 | 1,900 | 1,880 | 1,891 | 6,700 |
| 2002/01/11 | 1,900 | 1,900 | 1,890 | 1,900 | 12,200 |
| 2002/01/10 | 1,950 | 1,950 | 1,770 | 1,895 | 6,900 |
| 2002/01/09 | 2,000 | 2,000 | 1,980 | 1,991 | 18,800 |
| 2002/01/08 | 2,055 | 2,055 | 1,980 | 2,000 | 13,700 |
| 2002/01/07 | 2,075 | 2,085 | 2,055 | 2,060 | 29,700 |
| 2002/01/04 | 1,962 | 2,060 | 1,962 | 2,055 | 59,900 |