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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,563 | 1,569 | 1,561 | 1,565 | 2,400 |
| 2003/12/29 | 1,561 | 1,576 | 1,561 | 1,562 | 4,200 |
| 2003/12/26 | 1,556 | 1,580 | 1,555 | 1,577 | 5,000 |
| 2003/12/25 | 1,552 | 1,558 | 1,552 | 1,552 | 2,800 |
| 2003/12/24 | 1,564 | 1,565 | 1,551 | 1,565 | 3,300 |
| 2003/12/22 | 1,551 | 1,568 | 1,551 | 1,553 | 5,500 |
| 2003/12/19 | 1,595 | 1,595 | 1,564 | 1,588 | 3,900 |
| 2003/12/18 | 1,550 | 1,579 | 1,550 | 1,575 | 2,400 |
| 2003/12/17 | 1,600 | 1,600 | 1,551 | 1,551 | 11,900 |
| 2003/12/16 | 1,570 | 1,572 | 1,553 | 1,560 | 3,500 |
| 2003/12/15 | 1,599 | 1,599 | 1,563 | 1,585 | 6,700 |
| 2003/12/12 | 1,574 | 1,590 | 1,555 | 1,580 | 47,900 |
| 2003/12/11 | 1,527 | 1,543 | 1,527 | 1,540 | 6,100 |
| 2003/12/10 | 1,540 | 1,540 | 1,527 | 1,527 | 2,700 |
| 2003/12/09 | 1,531 | 1,540 | 1,530 | 1,539 | 2,700 |
| 2003/12/08 | 1,535 | 1,535 | 1,530 | 1,530 | 3,300 |
| 2003/12/05 | 1,548 | 1,548 | 1,531 | 1,544 | 1,400 |
| 2003/12/04 | 1,546 | 1,546 | 1,533 | 1,533 | 3,400 |
| 2003/12/03 | 1,535 | 1,545 | 1,535 | 1,535 | 4,700 |
| 2003/12/02 | 1,530 | 1,532 | 1,525 | 1,531 | 6,200 |
| 2003/12/01 | 1,521 | 1,530 | 1,520 | 1,527 | 5,000 |
| 2003/11/28 | 1,506 | 1,525 | 1,506 | 1,520 | 8,900 |
| 2003/11/27 | 1,510 | 1,518 | 1,508 | 1,508 | 2,100 |
| 2003/11/26 | 1,520 | 1,520 | 1,505 | 1,518 | 900 |
| 2003/11/25 | 1,525 | 1,525 | 1,501 | 1,520 | 2,500 |
| 2003/11/21 | 1,524 | 1,525 | 1,505 | 1,510 | 2,000 |
| 2003/11/20 | 1,502 | 1,520 | 1,502 | 1,520 | 2,700 |
| 2003/11/19 | 1,501 | 1,527 | 1,501 | 1,527 | 4,500 |
| 2003/11/18 | 1,501 | 1,520 | 1,501 | 1,510 | 6,300 |
| 2003/11/17 | 1,571 | 1,571 | 1,501 | 1,515 | 9,400 |
| 2003/11/14 | 1,549 | 1,552 | 1,528 | 1,550 | 7,000 |
| 2003/11/13 | 1,520 | 1,551 | 1,517 | 1,551 | 26,100 |
| 2003/11/12 | 1,520 | 1,520 | 1,501 | 1,503 | 7,500 |
| 2003/11/11 | 1,511 | 1,520 | 1,502 | 1,502 | 9,500 |
| 2003/11/10 | 1,503 | 1,520 | 1,503 | 1,518 | 4,800 |
| 2003/11/07 | 1,510 | 1,520 | 1,501 | 1,512 | 9,500 |
| 2003/11/06 | 1,540 | 1,540 | 1,510 | 1,510 | 10,000 |
| 2003/11/05 | 1,522 | 1,523 | 1,515 | 1,519 | 3,500 |
| 2003/11/04 | 1,504 | 1,525 | 1,504 | 1,522 | 6,900 |
| 2003/10/31 | 1,506 | 1,525 | 1,501 | 1,501 | 17,300 |
| 2003/10/30 | 1,506 | 1,511 | 1,503 | 1,511 | 2,300 |
| 2003/10/29 | 1,501 | 1,524 | 1,501 | 1,506 | 7,100 |
| 2003/10/28 | 1,500 | 1,513 | 1,500 | 1,501 | 2,800 |
| 2003/10/27 | 1,507 | 1,520 | 1,501 | 1,501 | 4,700 |
| 2003/10/24 | 1,510 | 1,520 | 1,500 | 1,506 | 9,300 |
| 2003/10/23 | 1,530 | 1,531 | 1,510 | 1,510 | 13,500 |
| 2003/10/22 | 1,525 | 1,534 | 1,521 | 1,523 | 4,500 |
| 2003/10/21 | 1,530 | 1,537 | 1,521 | 1,525 | 10,200 |
| 2003/10/20 | 1,530 | 1,537 | 1,525 | 1,530 | 8,100 |
| 2003/10/17 | 1,535 | 1,536 | 1,520 | 1,527 | 16,100 |
| 2003/10/16 | 1,530 | 1,534 | 1,528 | 1,534 | 17,100 |
| 2003/10/15 | 1,538 | 1,540 | 1,530 | 1,530 | 10,500 |
| 2003/10/14 | 1,552 | 1,555 | 1,537 | 1,538 | 15,400 |
| 2003/10/10 | 1,541 | 1,557 | 1,541 | 1,549 | 11,600 |
| 2003/10/09 | 1,545 | 1,550 | 1,539 | 1,543 | 11,100 |
| 2003/10/08 | 1,540 | 1,550 | 1,540 | 1,546 | 10,500 |
| 2003/10/07 | 1,549 | 1,549 | 1,539 | 1,539 | 8,800 |
| 2003/10/06 | 1,545 | 1,552 | 1,535 | 1,550 | 14,200 |
| 2003/10/03 | 1,549 | 1,556 | 1,540 | 1,540 | 19,700 |
| 2003/10/02 | 1,535 | 1,548 | 1,535 | 1,544 | 10,300 |
| 2003/10/01 | 1,545 | 1,545 | 1,532 | 1,532 | 16,300 |
| 2003/09/30 | 1,538 | 1,543 | 1,530 | 1,541 | 9,100 |
| 2003/09/29 | 1,548 | 1,548 | 1,522 | 1,542 | 17,800 |
| 2003/09/26 | 1,550 | 1,550 | 1,530 | 1,539 | 12,300 |
| 2003/09/25 | 1,540 | 1,547 | 1,534 | 1,544 | 10,700 |
| 2003/09/24 | 1,551 | 1,558 | 1,541 | 1,541 | 14,400 |
| 2003/09/22 | 1,559 | 1,559 | 1,540 | 1,549 | 18,000 |
| 2003/09/19 | 1,550 | 1,550 | 1,536 | 1,545 | 21,100 |
| 2003/09/18 | 1,532 | 1,540 | 1,531 | 1,531 | 21,100 |
| 2003/09/17 | 1,548 | 1,548 | 1,526 | 1,531 | 15,300 |
| 2003/09/16 | 1,540 | 1,545 | 1,532 | 1,532 | 18,800 |
| 2003/09/12 | 1,505 | 1,537 | 1,505 | 1,531 | 53,400 |
| 2003/09/11 | 1,545 | 1,550 | 1,544 | 1,546 | 8,100 |
| 2003/09/10 | 1,569 | 1,572 | 1,551 | 1,552 | 14,000 |
| 2003/09/09 | 1,557 | 1,580 | 1,557 | 1,562 | 12,500 |
| 2003/09/08 | 1,535 | 1,555 | 1,535 | 1,549 | 18,800 |
| 2003/09/05 | 1,530 | 1,535 | 1,530 | 1,533 | 15,700 |
| 2003/09/04 | 1,526 | 1,533 | 1,526 | 1,527 | 10,400 |
| 2003/09/03 | 1,515 | 1,535 | 1,515 | 1,525 | 27,000 |
| 2003/09/02 | 1,510 | 1,518 | 1,510 | 1,513 | 14,000 |
| 2003/09/01 | 1,530 | 1,530 | 1,515 | 1,515 | 24,000 |
| 2003/08/29 | 1,507 | 1,520 | 1,500 | 1,509 | 22,800 |
| 2003/08/28 | 1,483 | 1,498 | 1,474 | 1,491 | 13,000 |
| 2003/08/27 | 1,483 | 1,483 | 1,467 | 1,470 | 41,100 |
| 2003/08/26 | 1,500 | 1,503 | 1,485 | 1,485 | 27,600 |
| 2003/08/25 | 1,510 | 1,510 | 1,491 | 1,500 | 21,500 |
| 2003/08/22 | 1,513 | 1,513 | 1,490 | 1,490 | 33,400 |
| 2003/08/21 | 1,514 | 1,525 | 1,508 | 1,514 | 28,100 |
| 2003/08/20 | 1,519 | 1,519 | 1,510 | 1,514 | 19,600 |
| 2003/08/19 | 1,524 | 1,524 | 1,509 | 1,520 | 15,300 |
| 2003/08/18 | 1,529 | 1,530 | 1,508 | 1,508 | 22,400 |
| 2003/08/15 | 1,508 | 1,510 | 1,500 | 1,510 | 26,200 |
| 2003/08/14 | 1,529 | 1,529 | 1,510 | 1,521 | 17,800 |
| 2003/08/13 | 1,550 | 1,550 | 1,528 | 1,528 | 6,300 |
| 2003/08/12 | 1,505 | 1,551 | 1,501 | 1,541 | 10,900 |
| 2003/08/11 | 1,526 | 1,532 | 1,500 | 1,507 | 13,500 |
| 2003/08/08 | 1,535 | 1,535 | 1,524 | 1,525 | 14,300 |
| 2003/08/07 | 1,568 | 1,568 | 1,534 | 1,534 | 20,400 |
| 2003/08/06 | 1,589 | 1,590 | 1,567 | 1,567 | 9,900 |
| 2003/08/05 | 1,595 | 1,595 | 1,580 | 1,580 | 13,100 |
| 2003/08/04 | 1,605 | 1,607 | 1,595 | 1,595 | 22,500 |
| 2003/08/01 | 1,609 | 1,609 | 1,595 | 1,595 | 21,600 |
| 2003/07/31 | 1,609 | 1,609 | 1,590 | 1,600 | 30,600 |
| 2003/07/30 | 1,624 | 1,624 | 1,605 | 1,610 | 14,200 |
| 2003/07/29 | 1,652 | 1,652 | 1,623 | 1,624 | 19,800 |
| 2003/07/28 | 1,650 | 1,651 | 1,635 | 1,651 | 34,900 |
| 2003/07/25 | 1,711 | 1,711 | 1,700 | 1,700 | 41,800 |
| 2003/07/24 | 1,705 | 1,714 | 1,705 | 1,706 | 11,100 |
| 2003/07/23 | 1,707 | 1,709 | 1,700 | 1,705 | 8,000 |
| 2003/07/22 | 1,705 | 1,709 | 1,699 | 1,699 | 21,000 |
| 2003/07/18 | 1,700 | 1,705 | 1,699 | 1,701 | 12,100 |
| 2003/07/17 | 1,700 | 1,707 | 1,698 | 1,699 | 7,400 |
| 2003/07/16 | 1,715 | 1,715 | 1,697 | 1,697 | 21,600 |
| 2003/07/15 | 1,700 | 1,700 | 1,694 | 1,694 | 22,500 |
| 2003/07/14 | 1,715 | 1,715 | 1,698 | 1,698 | 28,700 |
| 2003/07/11 | 1,702 | 1,709 | 1,699 | 1,699 | 23,400 |
| 2003/07/10 | 1,710 | 1,715 | 1,699 | 1,699 | 18,800 |
| 2003/07/09 | 1,705 | 1,710 | 1,699 | 1,700 | 32,800 |
| 2003/07/08 | 1,718 | 1,727 | 1,704 | 1,705 | 10,500 |
| 2003/07/07 | 1,715 | 1,715 | 1,705 | 1,705 | 9,500 |
| 2003/07/04 | 1,697 | 1,712 | 1,697 | 1,712 | 8,300 |
| 2003/07/03 | 1,706 | 1,706 | 1,690 | 1,695 | 15,200 |
| 2003/07/02 | 1,701 | 1,701 | 1,685 | 1,689 | 22,200 |
| 2003/07/01 | 1,691 | 1,695 | 1,686 | 1,687 | 7,600 |
| 2003/06/30 | 1,695 | 1,695 | 1,678 | 1,680 | 13,800 |
| 2003/06/27 | 1,688 | 1,688 | 1,677 | 1,680 | 14,400 |
| 2003/06/26 | 1,697 | 1,697 | 1,675 | 1,676 | 26,400 |
| 2003/06/25 | 1,690 | 1,696 | 1,685 | 1,687 | 14,200 |
| 2003/06/24 | 1,701 | 1,701 | 1,685 | 1,685 | 8,800 |
| 2003/06/23 | 1,700 | 1,702 | 1,690 | 1,690 | 4,300 |
| 2003/06/20 | 1,693 | 1,699 | 1,688 | 1,688 | 8,400 |
| 2003/06/19 | 1,708 | 1,708 | 1,693 | 1,693 | 3,900 |
| 2003/06/18 | 1,700 | 1,704 | 1,691 | 1,691 | 7,300 |
| 2003/06/17 | 1,707 | 1,708 | 1,690 | 1,690 | 6,300 |
| 2003/06/16 | 1,698 | 1,707 | 1,685 | 1,707 | 9,100 |
| 2003/06/13 | 1,665 | 1,700 | 1,665 | 1,688 | 39,500 |
| 2003/06/12 | 1,704 | 1,705 | 1,696 | 1,696 | 14,400 |
| 2003/06/11 | 1,700 | 1,705 | 1,697 | 1,697 | 10,800 |
| 2003/06/10 | 1,701 | 1,706 | 1,699 | 1,699 | 21,100 |
| 2003/06/09 | 1,709 | 1,709 | 1,697 | 1,707 | 9,400 |
| 2003/06/06 | 1,700 | 1,709 | 1,697 | 1,709 | 14,600 |
| 2003/06/05 | 1,700 | 1,719 | 1,700 | 1,701 | 3,500 |
| 2003/06/04 | 1,716 | 1,719 | 1,704 | 1,704 | 4,200 |
| 2003/06/03 | 1,700 | 1,714 | 1,700 | 1,714 | 8,400 |
| 2003/06/02 | 1,700 | 1,705 | 1,695 | 1,695 | 4,200 |
| 2003/05/30 | 1,712 | 1,713 | 1,696 | 1,696 | 4,600 |
| 2003/05/29 | 1,715 | 1,715 | 1,695 | 1,695 | 7,100 |
| 2003/05/28 | 1,717 | 1,717 | 1,698 | 1,698 | 4,800 |
| 2003/05/27 | 1,704 | 1,705 | 1,690 | 1,690 | 7,200 |
| 2003/05/26 | 1,718 | 1,719 | 1,700 | 1,718 | 5,500 |
| 2003/05/23 | 1,729 | 1,729 | 1,716 | 1,718 | 3,500 |
| 2003/05/22 | 1,715 | 1,715 | 1,700 | 1,700 | 1,100 |
| 2003/05/21 | 1,725 | 1,725 | 1,690 | 1,693 | 3,300 |
| 2003/05/20 | 1,706 | 1,710 | 1,700 | 1,710 | 3,700 |
| 2003/05/19 | 1,734 | 1,734 | 1,691 | 1,706 | 4,100 |
| 2003/05/16 | 1,720 | 1,734 | 1,710 | 1,710 | 1,400 |
| 2003/05/15 | 1,716 | 1,733 | 1,693 | 1,693 | 9,800 |
| 2003/05/14 | 1,740 | 1,750 | 1,730 | 1,746 | 7,100 |
| 2003/05/13 | 1,715 | 1,737 | 1,715 | 1,725 | 9,800 |
| 2003/05/12 | 1,711 | 1,713 | 1,707 | 1,712 | 3,200 |
| 2003/05/09 | 1,690 | 1,711 | 1,688 | 1,700 | 6,200 |
| 2003/05/08 | 1,711 | 1,716 | 1,686 | 1,690 | 5,200 |
| 2003/05/07 | 1,704 | 1,708 | 1,700 | 1,704 | 2,900 |
| 2003/05/06 | 1,750 | 1,750 | 1,696 | 1,697 | 14,400 |
| 2003/05/02 | 1,688 | 1,707 | 1,688 | 1,696 | 1,800 |
| 2003/05/01 | 1,710 | 1,726 | 1,690 | 1,718 | 7,800 |
| 2003/04/30 | 1,706 | 1,728 | 1,705 | 1,710 | 5,100 |
| 2003/04/28 | 1,690 | 1,709 | 1,690 | 1,705 | 700 |
| 2003/04/25 | 1,702 | 1,711 | 1,694 | 1,694 | 3,100 |
| 2003/04/24 | 1,716 | 1,723 | 1,702 | 1,702 | 3,300 |
| 2003/04/23 | 1,745 | 1,745 | 1,721 | 1,739 | 900 |
| 2003/04/22 | 1,744 | 1,750 | 1,740 | 1,745 | 2,200 |
| 2003/04/21 | 1,750 | 1,750 | 1,741 | 1,743 | 13,400 |
| 2003/04/18 | 1,711 | 1,723 | 1,709 | 1,723 | 2,800 |
| 2003/04/17 | 1,740 | 1,740 | 1,728 | 1,728 | 3,100 |
| 2003/04/16 | 1,759 | 1,759 | 1,732 | 1,732 | 3,500 |
| 2003/04/15 | 1,740 | 1,740 | 1,732 | 1,735 | 11,200 |
| 2003/04/14 | 1,700 | 1,700 | 1,674 | 1,681 | 6,200 |
| 2003/04/11 | 1,665 | 1,674 | 1,654 | 1,674 | 8,100 |
| 2003/04/10 | 1,690 | 1,693 | 1,670 | 1,674 | 5,200 |
| 2003/04/09 | 1,689 | 1,710 | 1,681 | 1,700 | 5,500 |
| 2003/04/08 | 1,732 | 1,732 | 1,698 | 1,719 | 2,800 |
| 2003/04/07 | 1,789 | 1,789 | 1,769 | 1,778 | 1,600 |
| 2003/04/04 | 1,764 | 1,775 | 1,730 | 1,768 | 4,800 |
| 2003/04/03 | 1,800 | 1,800 | 1,764 | 1,764 | 3,900 |
| 2003/04/02 | 1,704 | 1,789 | 1,704 | 1,789 | 2,100 |
| 2003/04/01 | 1,697 | 1,708 | 1,697 | 1,697 | 2,200 |
| 2003/03/31 | 1,810 | 1,810 | 1,719 | 1,719 | 1,900 |
| 2003/03/28 | 1,800 | 1,809 | 1,788 | 1,809 | 8,600 |
| 2003/03/27 | 1,792 | 1,800 | 1,790 | 1,799 | 14,000 |
| 2003/03/26 | 1,780 | 1,795 | 1,779 | 1,792 | 19,100 |
| 2003/03/25 | 1,768 | 1,774 | 1,767 | 1,770 | 7,400 |
| 2003/03/24 | 1,740 | 1,770 | 1,735 | 1,770 | 9,100 |
| 2003/03/20 | 1,680 | 1,741 | 1,678 | 1,730 | 12,400 |
| 2003/03/19 | 1,651 | 1,679 | 1,640 | 1,678 | 2,800 |
| 2003/03/18 | 1,680 | 1,680 | 1,651 | 1,651 | 4,100 |
| 2003/03/17 | 1,689 | 1,689 | 1,650 | 1,650 | 5,400 |
| 2003/03/14 | 1,565 | 1,649 | 1,565 | 1,635 | 31,900 |
| 2003/03/13 | 1,590 | 1,600 | 1,580 | 1,581 | 2,500 |
| 2003/03/12 | 1,600 | 1,600 | 1,590 | 1,590 | 4,100 |
| 2003/03/11 | 1,601 | 1,618 | 1,601 | 1,606 | 3,000 |
| 2003/03/10 | 1,604 | 1,630 | 1,602 | 1,603 | 1,700 |
| 2003/03/07 | 1,630 | 1,661 | 1,604 | 1,604 | 2,600 |
| 2003/03/06 | 1,680 | 1,690 | 1,680 | 1,680 | 3,700 |
| 2003/03/05 | 1,675 | 1,691 | 1,669 | 1,671 | 6,700 |
| 2003/03/04 | 1,600 | 1,645 | 1,600 | 1,645 | 4,500 |
| 2003/03/03 | 1,600 | 1,645 | 1,600 | 1,639 | 4,700 |
| 2003/02/28 | 1,629 | 1,629 | 1,598 | 1,600 | 5,000 |
| 2003/02/27 | 1,667 | 1,667 | 1,630 | 1,634 | 4,500 |
| 2003/02/26 | 1,646 | 1,674 | 1,646 | 1,666 | 1,500 |
| 2003/02/25 | 1,682 | 1,696 | 1,630 | 1,630 | 4,000 |
| 2003/02/24 | 1,706 | 1,706 | 1,690 | 1,705 | 3,300 |
| 2003/02/21 | 1,724 | 1,724 | 1,700 | 1,706 | 3,400 |
| 2003/02/20 | 1,704 | 1,706 | 1,684 | 1,706 | 3,000 |
| 2003/02/19 | 1,723 | 1,723 | 1,703 | 1,703 | 1,900 |
| 2003/02/18 | 1,720 | 1,746 | 1,701 | 1,724 | 7,100 |
| 2003/02/17 | 1,751 | 1,751 | 1,729 | 1,729 | 3,700 |
| 2003/02/14 | 1,692 | 1,721 | 1,692 | 1,721 | 8,700 |
| 2003/02/13 | 1,720 | 1,720 | 1,700 | 1,702 | 2,800 |
| 2003/02/12 | 1,726 | 1,739 | 1,718 | 1,720 | 5,400 |
| 2003/02/10 | 1,718 | 1,720 | 1,706 | 1,720 | 1,600 |
| 2003/02/07 | 1,700 | 1,719 | 1,695 | 1,719 | 1,600 |
| 2003/02/06 | 1,688 | 1,707 | 1,688 | 1,692 | 4,300 |
| 2003/02/05 | 1,700 | 1,750 | 1,700 | 1,718 | 9,300 |
| 2003/02/04 | 1,723 | 1,723 | 1,700 | 1,700 | 10,600 |
| 2003/02/03 | 1,656 | 1,713 | 1,655 | 1,703 | 2,300 |
| 2003/01/31 | 1,731 | 1,731 | 1,655 | 1,655 | 7,800 |
| 2003/01/30 | 1,706 | 1,719 | 1,701 | 1,701 | 2,100 |
| 2003/01/29 | 1,732 | 1,732 | 1,701 | 1,706 | 4,800 |
| 2003/01/28 | 1,715 | 1,752 | 1,715 | 1,736 | 6,600 |
| 2003/01/27 | 1,800 | 1,800 | 1,774 | 1,791 | 5,300 |
| 2003/01/24 | 1,776 | 1,789 | 1,776 | 1,782 | 2,600 |
| 2003/01/23 | 1,779 | 1,789 | 1,778 | 1,780 | 8,900 |
| 2003/01/22 | 1,783 | 1,795 | 1,777 | 1,777 | 3,100 |
| 2003/01/21 | 1,784 | 1,790 | 1,780 | 1,784 | 8,400 |
| 2003/01/20 | 1,777 | 1,794 | 1,777 | 1,784 | 5,100 |
| 2003/01/17 | 1,777 | 1,796 | 1,777 | 1,783 | 2,600 |
| 2003/01/16 | 1,787 | 1,795 | 1,776 | 1,795 | 2,700 |
| 2003/01/15 | 1,820 | 1,820 | 1,780 | 1,794 | 9,200 |
| 2003/01/14 | 1,815 | 1,820 | 1,815 | 1,820 | 2,400 |
| 2003/01/10 | 1,827 | 1,827 | 1,789 | 1,789 | 5,400 |
| 2003/01/09 | 1,788 | 1,806 | 1,788 | 1,800 | 2,500 |
| 2003/01/08 | 1,829 | 1,829 | 1,807 | 1,823 | 2,800 |
| 2003/01/07 | 1,839 | 1,839 | 1,826 | 1,829 | 7,700 |
| 2003/01/06 | 1,830 | 1,837 | 1,828 | 1,829 | 3,400 |