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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,710 | 1,715 | 1,710 | 1,711 | 11,700 |
| 2004/12/29 | 1,733 | 1,734 | 1,709 | 1,720 | 14,900 |
| 2004/12/28 | 1,729 | 1,735 | 1,729 | 1,735 | 1,600 |
| 2004/12/27 | 1,733 | 1,735 | 1,721 | 1,721 | 7,200 |
| 2004/12/24 | 1,733 | 1,738 | 1,730 | 1,733 | 7,200 |
| 2004/12/22 | 1,733 | 1,733 | 1,730 | 1,730 | 5,200 |
| 2004/12/21 | 1,730 | 1,733 | 1,723 | 1,733 | 5,200 |
| 2004/12/20 | 1,725 | 1,725 | 1,710 | 1,710 | 4,300 |
| 2004/12/17 | 1,715 | 1,725 | 1,706 | 1,716 | 3,500 |
| 2004/12/16 | 1,725 | 1,725 | 1,715 | 1,725 | 5,900 |
| 2004/12/15 | 1,763 | 1,763 | 1,690 | 1,728 | 14,900 |
| 2004/12/14 | 1,710 | 1,733 | 1,708 | 1,733 | 4,900 |
| 2004/12/13 | 1,693 | 1,718 | 1,676 | 1,709 | 7,200 |
| 2004/12/10 | 1,680 | 1,686 | 1,680 | 1,686 | 25,700 |
| 2004/12/09 | 1,691 | 1,693 | 1,690 | 1,690 | 9,000 |
| 2004/12/08 | 1,696 | 1,696 | 1,690 | 1,690 | 3,200 |
| 2004/12/07 | 1,700 | 1,700 | 1,691 | 1,691 | 7,200 |
| 2004/12/06 | 1,716 | 1,716 | 1,700 | 1,700 | 14,400 |
| 2004/12/03 | 1,730 | 1,730 | 1,704 | 1,705 | 5,400 |
| 2004/12/02 | 1,727 | 1,727 | 1,713 | 1,717 | 4,200 |
| 2004/12/01 | 1,710 | 1,712 | 1,710 | 1,710 | 15,400 |
| 2004/11/30 | 1,724 | 1,724 | 1,710 | 1,711 | 7,500 |
| 2004/11/29 | 1,710 | 1,721 | 1,710 | 1,720 | 8,600 |
| 2004/11/26 | 1,713 | 1,733 | 1,712 | 1,712 | 3,800 |
| 2004/11/25 | 1,711 | 1,715 | 1,710 | 1,713 | 3,100 |
| 2004/11/24 | 1,711 | 1,718 | 1,710 | 1,712 | 4,400 |
| 2004/11/22 | 1,720 | 1,724 | 1,714 | 1,718 | 3,700 |
| 2004/11/19 | 1,727 | 1,729 | 1,725 | 1,727 | 2,200 |
| 2004/11/18 | 1,726 | 1,732 | 1,725 | 1,725 | 7,300 |
| 2004/11/17 | 1,725 | 1,726 | 1,725 | 1,725 | 3,000 |
| 2004/11/16 | 1,739 | 1,740 | 1,725 | 1,733 | 5,100 |
| 2004/11/15 | 1,739 | 1,739 | 1,710 | 1,735 | 11,000 |
| 2004/11/12 | 1,707 | 1,730 | 1,706 | 1,725 | 14,500 |
| 2004/11/11 | 1,721 | 1,739 | 1,715 | 1,720 | 6,700 |
| 2004/11/10 | 1,740 | 1,740 | 1,720 | 1,722 | 4,300 |
| 2004/11/09 | 1,740 | 1,740 | 1,725 | 1,733 | 2,000 |
| 2004/11/08 | 1,738 | 1,744 | 1,724 | 1,724 | 2,500 |
| 2004/11/05 | 1,723 | 1,738 | 1,710 | 1,734 | 15,700 |
| 2004/11/04 | 1,757 | 1,757 | 1,722 | 1,723 | 3,800 |
| 2004/11/02 | 1,713 | 1,745 | 1,713 | 1,745 | 3,900 |
| 2004/11/01 | 1,712 | 1,717 | 1,712 | 1,713 | 2,500 |
| 2004/10/29 | 1,712 | 1,720 | 1,712 | 1,713 | 2,800 |
| 2004/10/28 | 1,718 | 1,724 | 1,711 | 1,723 | 2,000 |
| 2004/10/27 | 1,731 | 1,731 | 1,716 | 1,718 | 3,300 |
| 2004/10/26 | 1,713 | 1,735 | 1,710 | 1,735 | 2,800 |
| 2004/10/25 | 1,743 | 1,743 | 1,715 | 1,719 | 5,300 |
| 2004/10/22 | 1,720 | 1,724 | 1,712 | 1,724 | 2,200 |
| 2004/10/21 | 1,758 | 1,758 | 1,720 | 1,720 | 6,000 |
| 2004/10/20 | 1,725 | 1,735 | 1,725 | 1,725 | 4,900 |
| 2004/10/19 | 1,730 | 1,744 | 1,725 | 1,725 | 2,400 |
| 2004/10/18 | 1,730 | 1,731 | 1,730 | 1,730 | 4,600 |
| 2004/10/15 | 1,745 | 1,745 | 1,727 | 1,731 | 9,300 |
| 2004/10/14 | 1,730 | 1,745 | 1,730 | 1,744 | 4,100 |
| 2004/10/13 | 1,733 | 1,750 | 1,730 | 1,731 | 2,900 |
| 2004/10/12 | 1,734 | 1,750 | 1,732 | 1,732 | 3,800 |
| 2004/10/08 | 1,752 | 1,757 | 1,732 | 1,734 | 5,100 |
| 2004/10/07 | 1,758 | 1,758 | 1,752 | 1,754 | 1,700 |
| 2004/10/06 | 1,740 | 1,759 | 1,740 | 1,759 | 4,400 |
| 2004/10/05 | 1,758 | 1,759 | 1,741 | 1,759 | 6,400 |
| 2004/10/04 | 1,749 | 1,757 | 1,737 | 1,757 | 3,000 |
| 2004/10/01 | 1,735 | 1,748 | 1,735 | 1,740 | 1,500 |
| 2004/09/30 | 1,743 | 1,743 | 1,735 | 1,735 | 2,700 |
| 2004/09/29 | 1,759 | 1,759 | 1,732 | 1,743 | 10,800 |
| 2004/09/28 | 1,722 | 1,745 | 1,717 | 1,732 | 8,100 |
| 2004/09/27 | 1,740 | 1,765 | 1,740 | 1,764 | 6,500 |
| 2004/09/24 | 1,765 | 1,766 | 1,755 | 1,765 | 7,500 |
| 2004/09/22 | 1,767 | 1,768 | 1,749 | 1,766 | 8,000 |
| 2004/09/21 | 1,750 | 1,762 | 1,749 | 1,760 | 12,500 |
| 2004/09/17 | 1,742 | 1,745 | 1,732 | 1,736 | 8,400 |
| 2004/09/16 | 1,747 | 1,749 | 1,722 | 1,722 | 6,300 |
| 2004/09/15 | 1,750 | 1,750 | 1,701 | 1,721 | 13,200 |
| 2004/09/14 | 1,730 | 1,735 | 1,720 | 1,735 | 7,100 |
| 2004/09/13 | 1,711 | 1,711 | 1,690 | 1,700 | 6,200 |
| 2004/09/10 | 1,709 | 1,711 | 1,685 | 1,710 | 28,400 |
| 2004/09/09 | 1,715 | 1,716 | 1,705 | 1,706 | 8,500 |
| 2004/09/08 | 1,737 | 1,740 | 1,717 | 1,729 | 5,900 |
| 2004/09/07 | 1,745 | 1,745 | 1,734 | 1,736 | 4,200 |
| 2004/09/06 | 1,729 | 1,760 | 1,725 | 1,742 | 7,600 |
| 2004/09/03 | 1,739 | 1,739 | 1,713 | 1,717 | 5,900 |
| 2004/09/02 | 1,721 | 1,730 | 1,721 | 1,724 | 2,800 |
| 2004/09/01 | 1,720 | 1,738 | 1,720 | 1,733 | 4,500 |
| 2004/08/31 | 1,717 | 1,728 | 1,716 | 1,716 | 3,700 |
| 2004/08/30 | 1,731 | 1,731 | 1,712 | 1,729 | 3,000 |
| 2004/08/27 | 1,731 | 1,734 | 1,720 | 1,734 | 2,200 |
| 2004/08/26 | 1,736 | 1,748 | 1,720 | 1,731 | 3,200 |
| 2004/08/25 | 1,706 | 1,720 | 1,706 | 1,720 | 3,000 |
| 2004/08/24 | 1,745 | 1,745 | 1,701 | 1,706 | 2,800 |
| 2004/08/23 | 1,740 | 1,745 | 1,720 | 1,731 | 6,200 |
| 2004/08/20 | 1,715 | 1,720 | 1,702 | 1,705 | 3,600 |
| 2004/08/19 | 1,740 | 1,740 | 1,712 | 1,717 | 3,900 |
| 2004/08/18 | 1,730 | 1,730 | 1,694 | 1,719 | 7,400 |
| 2004/08/17 | 1,725 | 1,725 | 1,673 | 1,673 | 5,600 |
| 2004/08/16 | 1,688 | 1,689 | 1,651 | 1,665 | 6,900 |
| 2004/08/13 | 1,708 | 1,715 | 1,697 | 1,702 | 12,300 |
| 2004/08/12 | 1,735 | 1,740 | 1,707 | 1,711 | 5,200 |
| 2004/08/11 | 1,689 | 1,708 | 1,680 | 1,705 | 5,800 |
| 2004/08/10 | 1,650 | 1,755 | 1,650 | 1,678 | 31,700 |
| 2004/08/09 | 1,702 | 1,731 | 1,670 | 1,710 | 6,700 |
| 2004/08/06 | 1,777 | 1,777 | 1,730 | 1,735 | 8,900 |
| 2004/08/05 | 1,775 | 1,790 | 1,750 | 1,750 | 14,600 |
| 2004/08/04 | 1,806 | 1,806 | 1,771 | 1,790 | 13,300 |
| 2004/08/03 | 1,799 | 1,803 | 1,780 | 1,803 | 11,600 |
| 2004/08/02 | 1,805 | 1,805 | 1,780 | 1,799 | 9,700 |
| 2004/07/30 | 1,775 | 1,818 | 1,770 | 1,789 | 17,100 |
| 2004/07/29 | 1,771 | 1,777 | 1,760 | 1,770 | 18,100 |
| 2004/07/28 | 1,752 | 1,765 | 1,750 | 1,762 | 17,200 |
| 2004/07/27 | 1,737 | 1,767 | 1,730 | 1,730 | 41,300 |
| 2004/07/26 | 1,846 | 1,852 | 1,838 | 1,843 | 72,500 |
| 2004/07/23 | 1,839 | 1,845 | 1,830 | 1,845 | 29,500 |
| 2004/07/22 | 1,834 | 1,839 | 1,832 | 1,832 | 17,300 |
| 2004/07/21 | 1,835 | 1,838 | 1,830 | 1,837 | 19,000 |
| 2004/07/20 | 1,838 | 1,838 | 1,832 | 1,833 | 13,900 |
| 2004/07/16 | 1,838 | 1,840 | 1,834 | 1,839 | 7,600 |
| 2004/07/15 | 1,845 | 1,845 | 1,834 | 1,834 | 9,000 |
| 2004/07/14 | 1,840 | 1,845 | 1,830 | 1,834 | 20,000 |
| 2004/07/13 | 1,844 | 1,844 | 1,830 | 1,839 | 14,900 |
| 2004/07/12 | 1,853 | 1,853 | 1,840 | 1,842 | 8,800 |
| 2004/07/09 | 1,840 | 1,850 | 1,832 | 1,838 | 8,700 |
| 2004/07/08 | 1,821 | 1,840 | 1,821 | 1,826 | 5,200 |
| 2004/07/07 | 1,825 | 1,830 | 1,818 | 1,820 | 9,000 |
| 2004/07/06 | 1,842 | 1,855 | 1,826 | 1,830 | 10,700 |
| 2004/07/05 | 1,860 | 1,860 | 1,837 | 1,840 | 12,700 |
| 2004/07/02 | 1,860 | 1,860 | 1,841 | 1,843 | 12,600 |
| 2004/07/01 | 1,840 | 1,850 | 1,840 | 1,846 | 8,600 |
| 2004/06/30 | 1,830 | 1,830 | 1,815 | 1,826 | 10,300 |
| 2004/06/29 | 1,795 | 1,830 | 1,795 | 1,812 | 19,800 |
| 2004/06/28 | 1,780 | 1,795 | 1,779 | 1,795 | 12,600 |
| 2004/06/25 | 1,769 | 1,771 | 1,765 | 1,771 | 6,200 |
| 2004/06/24 | 1,757 | 1,769 | 1,757 | 1,769 | 3,700 |
| 2004/06/23 | 1,767 | 1,767 | 1,755 | 1,755 | 9,400 |
| 2004/06/22 | 1,761 | 1,770 | 1,755 | 1,766 | 6,600 |
| 2004/06/21 | 1,757 | 1,770 | 1,757 | 1,760 | 14,100 |
| 2004/06/18 | 1,751 | 1,757 | 1,740 | 1,741 | 10,000 |
| 2004/06/17 | 1,755 | 1,755 | 1,745 | 1,755 | 7,900 |
| 2004/06/16 | 1,740 | 1,751 | 1,736 | 1,751 | 19,200 |
| 2004/06/15 | 1,743 | 1,743 | 1,729 | 1,740 | 11,800 |
| 2004/06/14 | 1,729 | 1,741 | 1,726 | 1,732 | 5,900 |
| 2004/06/11 | 1,713 | 1,737 | 1,713 | 1,728 | 29,800 |
| 2004/06/10 | 1,740 | 1,741 | 1,728 | 1,740 | 5,300 |
| 2004/06/09 | 1,740 | 1,740 | 1,726 | 1,739 | 4,300 |
| 2004/06/08 | 1,734 | 1,740 | 1,725 | 1,740 | 4,700 |
| 2004/06/07 | 1,710 | 1,734 | 1,707 | 1,714 | 10,700 |
| 2004/06/04 | 1,727 | 1,727 | 1,705 | 1,707 | 5,600 |
| 2004/06/03 | 1,743 | 1,743 | 1,702 | 1,727 | 10,200 |
| 2004/06/02 | 1,732 | 1,740 | 1,728 | 1,728 | 6,700 |
| 2004/06/01 | 1,720 | 1,732 | 1,720 | 1,729 | 3,100 |
| 2004/05/31 | 1,710 | 1,726 | 1,710 | 1,726 | 7,300 |
| 2004/05/28 | 1,682 | 1,710 | 1,675 | 1,710 | 12,800 |
| 2004/05/27 | 1,670 | 1,692 | 1,670 | 1,680 | 5,500 |
| 2004/05/26 | 1,672 | 1,685 | 1,665 | 1,665 | 8,500 |
| 2004/05/25 | 1,680 | 1,680 | 1,664 | 1,670 | 5,300 |
| 2004/05/24 | 1,690 | 1,690 | 1,660 | 1,674 | 8,500 |
| 2004/05/21 | 1,640 | 1,660 | 1,640 | 1,649 | 9,000 |
| 2004/05/20 | 1,640 | 1,642 | 1,621 | 1,639 | 8,000 |
| 2004/05/19 | 1,699 | 1,699 | 1,635 | 1,635 | 4,700 |
| 2004/05/18 | 1,633 | 1,708 | 1,631 | 1,650 | 7,000 |
| 2004/05/17 | 1,662 | 1,662 | 1,601 | 1,603 | 8,100 |
| 2004/05/14 | 1,651 | 1,658 | 1,635 | 1,635 | 10,700 |
| 2004/05/13 | 1,677 | 1,677 | 1,651 | 1,651 | 7,300 |
| 2004/05/12 | 1,662 | 1,688 | 1,661 | 1,686 | 4,700 |
| 2004/05/11 | 1,655 | 1,670 | 1,655 | 1,660 | 8,600 |
| 2004/05/10 | 1,720 | 1,720 | 1,650 | 1,650 | 13,400 |
| 2004/05/07 | 1,700 | 1,700 | 1,671 | 1,680 | 9,200 |
| 2004/05/06 | 1,712 | 1,712 | 1,700 | 1,700 | 11,000 |
| 2004/04/30 | 1,720 | 1,720 | 1,705 | 1,707 | 10,400 |
| 2004/04/28 | 1,714 | 1,729 | 1,713 | 1,716 | 5,400 |
| 2004/04/27 | 1,729 | 1,729 | 1,720 | 1,721 | 3,100 |
| 2004/04/26 | 1,720 | 1,729 | 1,715 | 1,723 | 6,000 |
| 2004/04/23 | 1,720 | 1,725 | 1,710 | 1,711 | 7,300 |
| 2004/04/22 | 1,720 | 1,725 | 1,711 | 1,711 | 6,200 |
| 2004/04/21 | 1,712 | 1,728 | 1,712 | 1,720 | 4,800 |
| 2004/04/20 | 1,740 | 1,740 | 1,715 | 1,720 | 6,700 |
| 2004/04/19 | 1,749 | 1,749 | 1,713 | 1,727 | 12,100 |
| 2004/04/16 | 1,721 | 1,736 | 1,710 | 1,725 | 4,700 |
| 2004/04/15 | 1,740 | 1,749 | 1,710 | 1,710 | 12,000 |
| 2004/04/14 | 1,730 | 1,730 | 1,705 | 1,729 | 7,000 |
| 2004/04/13 | 1,691 | 1,718 | 1,691 | 1,718 | 7,300 |
| 2004/04/12 | 1,689 | 1,700 | 1,685 | 1,700 | 6,600 |
| 2004/04/09 | 1,699 | 1,699 | 1,680 | 1,689 | 3,900 |
| 2004/04/08 | 1,690 | 1,699 | 1,689 | 1,689 | 4,100 |
| 2004/04/07 | 1,699 | 1,701 | 1,688 | 1,690 | 7,200 |
| 2004/04/06 | 1,691 | 1,699 | 1,687 | 1,699 | 10,900 |
| 2004/04/05 | 1,700 | 1,708 | 1,684 | 1,691 | 8,100 |
| 2004/04/02 | 1,716 | 1,718 | 1,698 | 1,698 | 8,500 |
| 2004/04/01 | 1,730 | 1,730 | 1,715 | 1,715 | 3,600 |
| 2004/03/31 | 1,711 | 1,730 | 1,711 | 1,730 | 5,500 |
| 2004/03/30 | 1,730 | 1,730 | 1,711 | 1,720 | 4,900 |
| 2004/03/29 | 1,710 | 1,724 | 1,701 | 1,724 | 6,700 |
| 2004/03/26 | 1,705 | 1,714 | 1,651 | 1,694 | 10,900 |
| 2004/03/25 | 1,710 | 1,710 | 1,680 | 1,690 | 5,000 |
| 2004/03/24 | 1,691 | 1,711 | 1,685 | 1,695 | 9,300 |
| 2004/03/23 | 1,690 | 1,698 | 1,681 | 1,689 | 4,300 |
| 2004/03/22 | 1,700 | 1,700 | 1,667 | 1,680 | 5,700 |
| 2004/03/19 | 1,700 | 1,700 | 1,662 | 1,662 | 10,200 |
| 2004/03/18 | 1,695 | 1,701 | 1,690 | 1,700 | 11,700 |
| 2004/03/17 | 1,686 | 1,691 | 1,670 | 1,690 | 6,700 |
| 2004/03/16 | 1,663 | 1,672 | 1,656 | 1,669 | 4,100 |
| 2004/03/15 | 1,700 | 1,705 | 1,655 | 1,662 | 13,600 |
| 2004/03/12 | 1,645 | 1,675 | 1,645 | 1,651 | 23,500 |
| 2004/03/11 | 1,665 | 1,680 | 1,665 | 1,675 | 3,400 |
| 2004/03/10 | 1,659 | 1,682 | 1,657 | 1,665 | 6,200 |
| 2004/03/09 | 1,690 | 1,694 | 1,660 | 1,660 | 4,400 |
| 2004/03/08 | 1,700 | 1,719 | 1,700 | 1,700 | 7,300 |
| 2004/03/05 | 1,716 | 1,719 | 1,698 | 1,719 | 5,300 |
| 2004/03/04 | 1,690 | 1,719 | 1,688 | 1,716 | 20,300 |
| 2004/03/03 | 1,698 | 1,698 | 1,667 | 1,690 | 10,700 |
| 2004/03/02 | 1,692 | 1,710 | 1,650 | 1,655 | 15,300 |
| 2004/03/01 | 1,616 | 1,760 | 1,607 | 1,752 | 80,800 |
| 2004/02/27 | 1,589 | 1,607 | 1,585 | 1,607 | 14,700 |
| 2004/02/26 | 1,580 | 1,589 | 1,575 | 1,589 | 3,800 |
| 2004/02/25 | 1,577 | 1,587 | 1,575 | 1,575 | 2,500 |
| 2004/02/24 | 1,588 | 1,588 | 1,576 | 1,577 | 5,800 |
| 2004/02/23 | 1,580 | 1,588 | 1,576 | 1,576 | 4,800 |
| 2004/02/20 | 1,582 | 1,582 | 1,575 | 1,575 | 3,100 |
| 2004/02/19 | 1,581 | 1,581 | 1,573 | 1,575 | 4,900 |
| 2004/02/18 | 1,575 | 1,580 | 1,571 | 1,571 | 2,800 |
| 2004/02/17 | 1,575 | 1,581 | 1,575 | 1,580 | 2,000 |
| 2004/02/16 | 1,581 | 1,582 | 1,571 | 1,571 | 5,800 |
| 2004/02/13 | 1,573 | 1,579 | 1,573 | 1,574 | 7,000 |
| 2004/02/12 | 1,575 | 1,577 | 1,571 | 1,571 | 4,300 |
| 2004/02/10 | 1,580 | 1,580 | 1,560 | 1,560 | 5,900 |
| 2004/02/09 | 1,578 | 1,580 | 1,564 | 1,571 | 6,200 |
| 2004/02/06 | 1,580 | 1,580 | 1,566 | 1,572 | 9,600 |
| 2004/02/05 | 1,560 | 1,575 | 1,557 | 1,574 | 8,400 |
| 2004/02/04 | 1,575 | 1,575 | 1,550 | 1,555 | 15,600 |
| 2004/02/03 | 1,570 | 1,575 | 1,526 | 1,575 | 15,600 |
| 2004/02/02 | 1,550 | 1,575 | 1,550 | 1,564 | 18,800 |
| 2004/01/30 | 1,544 | 1,548 | 1,520 | 1,520 | 9,100 |
| 2004/01/29 | 1,550 | 1,550 | 1,523 | 1,542 | 12,400 |
| 2004/01/28 | 1,564 | 1,564 | 1,550 | 1,550 | 6,800 |
| 2004/01/27 | 1,571 | 1,571 | 1,551 | 1,564 | 15,400 |
| 2004/01/26 | 1,571 | 1,580 | 1,567 | 1,575 | 23,700 |
| 2004/01/23 | 1,573 | 1,576 | 1,565 | 1,568 | 16,900 |
| 2004/01/22 | 1,567 | 1,570 | 1,559 | 1,567 | 9,700 |
| 2004/01/21 | 1,567 | 1,572 | 1,562 | 1,566 | 9,500 |
| 2004/01/20 | 1,575 | 1,575 | 1,566 | 1,566 | 14,600 |
| 2004/01/19 | 1,570 | 1,572 | 1,557 | 1,561 | 4,700 |
| 2004/01/16 | 1,571 | 1,571 | 1,552 | 1,556 | 11,400 |
| 2004/01/15 | 1,582 | 1,582 | 1,550 | 1,551 | 14,800 |
| 2004/01/14 | 1,570 | 1,575 | 1,567 | 1,567 | 4,200 |
| 2004/01/13 | 1,570 | 1,575 | 1,556 | 1,556 | 10,300 |
| 2004/01/09 | 1,571 | 1,586 | 1,571 | 1,571 | 6,600 |
| 2004/01/08 | 1,579 | 1,580 | 1,566 | 1,566 | 5,400 |
| 2004/01/07 | 1,583 | 1,590 | 1,560 | 1,571 | 8,900 |
| 2004/01/06 | 1,617 | 1,617 | 1,582 | 1,582 | 8,100 |
| 2004/01/05 | 1,584 | 1,620 | 1,583 | 1,617 | 9,200 |