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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,000 | 1,000 | 997 | 1,000 | 11,400 |
| 2008/12/29 | 1,000 | 1,003 | 998 | 999 | 17,400 |
| 2008/12/26 | 1,010 | 1,017 | 1,001 | 1,012 | 3,100 |
| 2008/12/25 | 1,000 | 1,023 | 999 | 1,000 | 6,600 |
| 2008/12/24 | 998 | 1,000 | 997 | 1,000 | 7,800 |
| 2008/12/22 | 1,000 | 1,000 | 995 | 1,000 | 5,500 |
| 2008/12/19 | 998 | 1,000 | 993 | 993 | 12,200 |
| 2008/12/18 | 999 | 1,002 | 990 | 997 | 11,500 |
| 2008/12/17 | 1,000 | 1,000 | 992 | 1,000 | 19,000 |
| 2008/12/16 | 1,000 | 1,002 | 990 | 999 | 15,400 |
| 2008/12/15 | 1,000 | 1,027 | 995 | 999 | 27,500 |
| 2008/12/12 | 998 | 1,000 | 991 | 992 | 22,400 |
| 2008/12/11 | 1,000 | 1,002 | 994 | 1,000 | 14,600 |
| 2008/12/10 | 999 | 1,007 | 996 | 1,000 | 11,500 |
| 2008/12/09 | 1,000 | 1,011 | 995 | 1,000 | 9,600 |
| 2008/12/08 | 1,004 | 1,018 | 996 | 1,000 | 18,800 |
| 2008/12/05 | 1,050 | 1,050 | 1,001 | 1,003 | 12,100 |
| 2008/12/04 | 1,050 | 1,051 | 1,037 | 1,049 | 8,700 |
| 2008/12/03 | 1,050 | 1,050 | 1,020 | 1,050 | 10,000 |
| 2008/12/02 | 1,030 | 1,038 | 1,013 | 1,024 | 7,700 |
| 2008/12/01 | 1,031 | 1,044 | 1,031 | 1,031 | 3,400 |
| 2008/11/28 | 1,050 | 1,050 | 1,020 | 1,045 | 5,600 |
| 2008/11/27 | 1,030 | 1,055 | 1,030 | 1,050 | 6,000 |
| 2008/11/26 | 1,040 | 1,050 | 1,030 | 1,040 | 5,800 |
| 2008/11/25 | 1,050 | 1,051 | 1,032 | 1,051 | 4,000 |
| 2008/11/21 | 1,065 | 1,065 | 1,040 | 1,050 | 8,100 |
| 2008/11/20 | 1,109 | 1,109 | 1,062 | 1,065 | 4,300 |
| 2008/11/19 | 1,100 | 1,100 | 1,070 | 1,089 | 3,000 |
| 2008/11/18 | 1,100 | 1,111 | 1,060 | 1,089 | 6,900 |
| 2008/11/17 | 1,100 | 1,100 | 1,081 | 1,082 | 7,200 |
| 2008/11/14 | 1,100 | 1,130 | 1,096 | 1,130 | 8,100 |
| 2008/11/13 | 1,071 | 1,108 | 1,071 | 1,099 | 5,400 |
| 2008/11/12 | 1,072 | 1,120 | 1,072 | 1,107 | 3,200 |
| 2008/11/11 | 1,130 | 1,130 | 1,094 | 1,096 | 4,200 |
| 2008/11/10 | 1,114 | 1,131 | 1,095 | 1,129 | 5,200 |
| 2008/11/07 | 1,050 | 1,114 | 1,050 | 1,099 | 8,300 |
| 2008/11/06 | 1,136 | 1,136 | 1,062 | 1,114 | 6,800 |
| 2008/11/05 | 1,062 | 1,116 | 1,061 | 1,116 | 12,700 |
| 2008/11/04 | 1,039 | 1,049 | 1,009 | 1,042 | 5,100 |
| 2008/10/31 | 1,006 | 1,030 | 980 | 1,010 | 26,500 |
| 2008/10/30 | 1,015 | 1,047 | 990 | 1,006 | 15,700 |
| 2008/10/29 | 1,050 | 1,050 | 986 | 1,006 | 11,500 |
| 2008/10/28 | 941 | 950 | 918 | 950 | 5,700 |
| 2008/10/27 | 931 | 952 | 925 | 942 | 3,600 |
| 2008/10/24 | 984 | 1,001 | 940 | 941 | 7,400 |
| 2008/10/23 | 1,031 | 1,031 | 972 | 984 | 8,300 |
| 2008/10/22 | 1,100 | 1,100 | 1,031 | 1,031 | 6,400 |
| 2008/10/21 | 1,090 | 1,099 | 1,036 | 1,051 | 9,900 |
| 2008/10/20 | 1,040 | 1,040 | 1,025 | 1,040 | 11,900 |
| 2008/10/17 | 966 | 967 | 913 | 940 | 6,400 |
| 2008/10/16 | 890 | 938 | 881 | 915 | 6,600 |
| 2008/10/15 | 1,022 | 1,022 | 956 | 970 | 6,300 |
| 2008/10/14 | 890 | 942 | 877 | 942 | 6,900 |
| 2008/10/10 | 880 | 887 | 840 | 850 | 10,800 |
| 2008/10/09 | 886 | 910 | 873 | 888 | 6,200 |
| 2008/10/08 | 920 | 940 | 875 | 886 | 13,700 |
| 2008/10/07 | 949 | 954 | 925 | 947 | 10,700 |
| 2008/10/06 | 990 | 992 | 973 | 973 | 7,400 |
| 2008/10/03 | 1,000 | 1,002 | 994 | 1,002 | 8,700 |
| 2008/10/02 | 1,008 | 1,020 | 985 | 1,002 | 8,900 |
| 2008/10/01 | 1,006 | 1,006 | 996 | 1,003 | 6,000 |
| 2008/09/30 | 992 | 999 | 985 | 996 | 12,300 |
| 2008/09/29 | 1,000 | 1,020 | 1,000 | 1,004 | 6,600 |
| 2008/09/26 | 1,000 | 1,009 | 984 | 992 | 25,600 |
| 2008/09/25 | 1,008 | 1,021 | 1,008 | 1,011 | 5,200 |
| 2008/09/24 | 1,002 | 1,010 | 1,000 | 1,008 | 9,200 |
| 2008/09/22 | 1,058 | 1,058 | 1,012 | 1,014 | 7,900 |
| 2008/09/19 | 1,033 | 1,060 | 1,033 | 1,038 | 13,300 |
| 2008/09/18 | 1,070 | 1,070 | 1,022 | 1,059 | 5,200 |
| 2008/09/17 | 1,080 | 1,080 | 1,065 | 1,076 | 4,500 |
| 2008/09/16 | 1,100 | 1,110 | 1,061 | 1,080 | 12,300 |
| 2008/09/12 | 1,109 | 1,129 | 1,107 | 1,129 | 14,700 |
| 2008/09/11 | 1,114 | 1,135 | 1,111 | 1,115 | 5,100 |
| 2008/09/10 | 1,102 | 1,125 | 1,102 | 1,113 | 7,200 |
| 2008/09/09 | 1,112 | 1,118 | 1,105 | 1,108 | 4,400 |
| 2008/09/08 | 1,101 | 1,134 | 1,101 | 1,125 | 4,600 |
| 2008/09/05 | 1,111 | 1,150 | 1,100 | 1,100 | 17,400 |
| 2008/09/04 | 1,127 | 1,127 | 1,111 | 1,111 | 6,300 |
| 2008/09/03 | 1,150 | 1,150 | 1,111 | 1,120 | 7,700 |
| 2008/09/02 | 1,111 | 1,124 | 1,110 | 1,111 | 8,500 |
| 2008/09/01 | 1,139 | 1,139 | 1,111 | 1,111 | 5,500 |
| 2008/08/29 | 1,115 | 1,135 | 1,114 | 1,135 | 11,800 |
| 2008/08/28 | 1,103 | 1,111 | 1,100 | 1,111 | 3,900 |
| 2008/08/27 | 1,111 | 1,115 | 1,104 | 1,110 | 2,800 |
| 2008/08/26 | 1,111 | 1,115 | 1,108 | 1,110 | 2,700 |
| 2008/08/25 | 1,110 | 1,149 | 1,110 | 1,110 | 7,700 |
| 2008/08/22 | 1,106 | 1,122 | 1,100 | 1,110 | 14,800 |
| 2008/08/21 | 1,115 | 1,115 | 1,100 | 1,106 | 5,600 |
| 2008/08/20 | 1,101 | 1,115 | 1,101 | 1,107 | 4,000 |
| 2008/08/19 | 1,130 | 1,130 | 1,106 | 1,110 | 7,600 |
| 2008/08/18 | 1,156 | 1,156 | 1,124 | 1,138 | 9,300 |
| 2008/08/15 | 1,100 | 1,139 | 1,100 | 1,111 | 12,900 |
| 2008/08/14 | 1,119 | 1,138 | 1,110 | 1,138 | 7,700 |
| 2008/08/13 | 1,101 | 1,139 | 1,101 | 1,135 | 10,500 |
| 2008/08/12 | 1,140 | 1,152 | 1,130 | 1,136 | 6,500 |
| 2008/08/11 | 1,126 | 1,154 | 1,124 | 1,154 | 7,000 |
| 2008/08/08 | 1,130 | 1,147 | 1,111 | 1,146 | 7,100 |
| 2008/08/07 | 1,156 | 1,157 | 1,130 | 1,136 | 10,200 |
| 2008/08/06 | 1,130 | 1,177 | 1,123 | 1,177 | 14,400 |
| 2008/08/05 | 1,169 | 1,170 | 1,135 | 1,144 | 9,100 |
| 2008/08/04 | 1,154 | 1,160 | 1,134 | 1,149 | 8,900 |
| 2008/08/01 | 1,186 | 1,200 | 1,172 | 1,179 | 10,300 |
| 2008/07/31 | 1,200 | 1,200 | 1,180 | 1,189 | 12,900 |
| 2008/07/30 | 1,149 | 1,170 | 1,149 | 1,168 | 13,000 |
| 2008/07/29 | 1,128 | 1,150 | 1,128 | 1,149 | 15,400 |
| 2008/07/28 | 1,208 | 1,213 | 1,160 | 1,160 | 40,900 |
| 2008/07/25 | 1,282 | 1,287 | 1,280 | 1,284 | 42,900 |
| 2008/07/24 | 1,280 | 1,286 | 1,278 | 1,280 | 31,900 |
| 2008/07/23 | 1,278 | 1,280 | 1,276 | 1,276 | 12,900 |
| 2008/07/22 | 1,275 | 1,278 | 1,272 | 1,275 | 16,300 |
| 2008/07/18 | 1,275 | 1,280 | 1,270 | 1,275 | 12,000 |
| 2008/07/17 | 1,269 | 1,276 | 1,269 | 1,275 | 10,100 |
| 2008/07/16 | 1,284 | 1,285 | 1,263 | 1,263 | 14,000 |
| 2008/07/15 | 1,260 | 1,261 | 1,257 | 1,257 | 17,500 |
| 2008/07/14 | 1,260 | 1,261 | 1,256 | 1,257 | 15,200 |
| 2008/07/11 | 1,256 | 1,260 | 1,253 | 1,256 | 11,300 |
| 2008/07/10 | 1,256 | 1,256 | 1,253 | 1,253 | 10,000 |
| 2008/07/09 | 1,255 | 1,257 | 1,252 | 1,252 | 10,900 |
| 2008/07/08 | 1,255 | 1,257 | 1,252 | 1,252 | 8,400 |
| 2008/07/07 | 1,256 | 1,257 | 1,253 | 1,253 | 12,800 |
| 2008/07/04 | 1,255 | 1,256 | 1,252 | 1,256 | 8,900 |
| 2008/07/03 | 1,255 | 1,256 | 1,251 | 1,255 | 13,600 |
| 2008/07/02 | 1,255 | 1,257 | 1,251 | 1,255 | 13,000 |
| 2008/07/01 | 1,254 | 1,255 | 1,253 | 1,255 | 7,700 |
| 2008/06/30 | 1,255 | 1,256 | 1,250 | 1,255 | 14,800 |
| 2008/06/27 | 1,250 | 1,251 | 1,245 | 1,250 | 12,900 |
| 2008/06/26 | 1,255 | 1,255 | 1,250 | 1,254 | 14,200 |
| 2008/06/25 | 1,244 | 1,255 | 1,242 | 1,244 | 11,900 |
| 2008/06/24 | 1,242 | 1,251 | 1,242 | 1,246 | 8,900 |
| 2008/06/23 | 1,225 | 1,248 | 1,224 | 1,241 | 7,500 |
| 2008/06/20 | 1,250 | 1,250 | 1,221 | 1,221 | 11,600 |
| 2008/06/19 | 1,242 | 1,243 | 1,225 | 1,226 | 13,100 |
| 2008/06/18 | 1,252 | 1,255 | 1,241 | 1,243 | 15,200 |
| 2008/06/17 | 1,259 | 1,260 | 1,250 | 1,250 | 9,000 |
| 2008/06/16 | 1,261 | 1,263 | 1,251 | 1,257 | 13,300 |
| 2008/06/13 | 1,260 | 1,270 | 1,250 | 1,258 | 24,300 |
| 2008/06/12 | 1,265 | 1,280 | 1,251 | 1,280 | 23,700 |
| 2008/06/11 | 1,260 | 1,265 | 1,256 | 1,256 | 5,200 |
| 2008/06/10 | 1,266 | 1,266 | 1,250 | 1,250 | 8,600 |
| 2008/06/09 | 1,260 | 1,271 | 1,250 | 1,250 | 15,900 |
| 2008/06/06 | 1,268 | 1,279 | 1,260 | 1,260 | 9,700 |
| 2008/06/05 | 1,252 | 1,262 | 1,252 | 1,262 | 7,500 |
| 2008/06/04 | 1,263 | 1,263 | 1,249 | 1,256 | 10,200 |
| 2008/06/03 | 1,262 | 1,262 | 1,245 | 1,250 | 19,400 |
| 2008/06/02 | 1,271 | 1,271 | 1,240 | 1,261 | 18,200 |
| 2008/05/30 | 1,259 | 1,275 | 1,259 | 1,267 | 10,000 |
| 2008/05/29 | 1,270 | 1,270 | 1,255 | 1,258 | 8,500 |
| 2008/05/28 | 1,276 | 1,276 | 1,255 | 1,255 | 14,700 |
| 2008/05/27 | 1,280 | 1,280 | 1,270 | 1,270 | 9,700 |
| 2008/05/26 | 1,273 | 1,278 | 1,268 | 1,272 | 34,000 |
| 2008/05/23 | 1,273 | 1,287 | 1,272 | 1,272 | 12,500 |
| 2008/05/22 | 1,273 | 1,279 | 1,266 | 1,272 | 18,400 |
| 2008/05/21 | 1,285 | 1,290 | 1,272 | 1,272 | 18,900 |
| 2008/05/20 | 1,290 | 1,290 | 1,285 | 1,285 | 8,900 |
| 2008/05/19 | 1,285 | 1,299 | 1,285 | 1,293 | 8,400 |
| 2008/05/16 | 1,280 | 1,298 | 1,272 | 1,285 | 19,800 |
| 2008/05/15 | 1,265 | 1,283 | 1,264 | 1,279 | 14,200 |
| 2008/05/14 | 1,193 | 1,235 | 1,190 | 1,235 | 14,900 |
| 2008/05/13 | 1,164 | 1,180 | 1,164 | 1,173 | 10,300 |
| 2008/05/12 | 1,164 | 1,169 | 1,156 | 1,164 | 8,500 |
| 2008/05/09 | 1,175 | 1,175 | 1,148 | 1,165 | 12,500 |
| 2008/05/08 | 1,155 | 1,168 | 1,142 | 1,155 | 15,800 |
| 2008/05/07 | 1,139 | 1,144 | 1,121 | 1,121 | 16,300 |
| 2008/05/02 | 1,114 | 1,120 | 1,113 | 1,117 | 37,500 |
| 2008/05/01 | 1,116 | 1,116 | 1,111 | 1,111 | 10,600 |
| 2008/04/30 | 1,115 | 1,118 | 1,111 | 1,112 | 12,500 |
| 2008/04/28 | 1,110 | 1,115 | 1,103 | 1,115 | 21,500 |
| 2008/04/25 | 1,109 | 1,112 | 1,107 | 1,110 | 12,900 |
| 2008/04/24 | 1,109 | 1,110 | 1,106 | 1,107 | 8,000 |
| 2008/04/23 | 1,096 | 1,110 | 1,096 | 1,109 | 7,300 |
| 2008/04/22 | 1,110 | 1,110 | 1,089 | 1,090 | 12,200 |
| 2008/04/21 | 1,110 | 1,110 | 1,100 | 1,108 | 15,000 |
| 2008/04/18 | 1,109 | 1,110 | 1,100 | 1,110 | 11,900 |
| 2008/04/17 | 1,121 | 1,125 | 1,109 | 1,115 | 4,300 |
| 2008/04/16 | 1,115 | 1,115 | 1,095 | 1,101 | 6,000 |
| 2008/04/15 | 1,140 | 1,140 | 1,095 | 1,115 | 11,700 |
| 2008/04/14 | 1,085 | 1,085 | 1,077 | 1,084 | 7,500 |
| 2008/04/11 | 1,082 | 1,086 | 1,073 | 1,086 | 12,400 |
| 2008/04/10 | 1,080 | 1,080 | 1,070 | 1,075 | 6,500 |
| 2008/04/09 | 1,079 | 1,079 | 1,074 | 1,074 | 4,100 |
| 2008/04/08 | 1,080 | 1,083 | 1,072 | 1,074 | 13,200 |
| 2008/04/07 | 1,080 | 1,085 | 1,078 | 1,082 | 6,500 |
| 2008/04/04 | 1,081 | 1,085 | 1,077 | 1,078 | 7,300 |
| 2008/04/03 | 1,085 | 1,086 | 1,077 | 1,084 | 16,200 |
| 2008/04/02 | 1,084 | 1,087 | 1,079 | 1,085 | 12,100 |
| 2008/04/01 | 1,079 | 1,085 | 1,066 | 1,085 | 7,300 |
| 2008/03/31 | 1,080 | 1,085 | 1,065 | 1,065 | 15,700 |
| 2008/03/28 | 1,084 | 1,088 | 1,074 | 1,085 | 13,900 |
| 2008/03/27 | 1,076 | 1,085 | 1,076 | 1,085 | 7,200 |
| 2008/03/26 | 1,085 | 1,087 | 1,060 | 1,072 | 16,300 |
| 2008/03/25 | 1,077 | 1,095 | 1,061 | 1,088 | 7,300 |
| 2008/03/24 | 1,049 | 1,085 | 1,048 | 1,057 | 6,200 |
| 2008/03/21 | 1,048 | 1,048 | 1,020 | 1,035 | 9,600 |
| 2008/03/19 | 1,020 | 1,050 | 1,005 | 1,014 | 7,000 |
| 2008/03/18 | 1,001 | 1,001 | 952 | 1,000 | 17,000 |
| 2008/03/17 | 1,070 | 1,070 | 987 | 1,000 | 19,900 |
| 2008/03/14 | 1,100 | 1,131 | 1,088 | 1,088 | 28,900 |
| 2008/03/13 | 1,222 | 1,223 | 1,150 | 1,151 | 18,100 |
| 2008/03/12 | 1,254 | 1,257 | 1,235 | 1,235 | 4,700 |
| 2008/03/11 | 1,260 | 1,260 | 1,240 | 1,241 | 3,700 |
| 2008/03/10 | 1,268 | 1,270 | 1,230 | 1,231 | 5,700 |
| 2008/03/07 | 1,287 | 1,293 | 1,266 | 1,268 | 5,900 |
| 2008/03/06 | 1,306 | 1,307 | 1,287 | 1,290 | 5,200 |
| 2008/03/05 | 1,320 | 1,320 | 1,282 | 1,286 | 8,800 |
| 2008/03/04 | 1,302 | 1,314 | 1,283 | 1,308 | 13,200 |
| 2008/03/03 | 1,325 | 1,325 | 1,305 | 1,306 | 14,100 |
| 2008/02/29 | 1,340 | 1,347 | 1,320 | 1,328 | 18,500 |
| 2008/02/28 | 1,342 | 1,369 | 1,339 | 1,349 | 14,300 |
| 2008/02/27 | 1,340 | 1,349 | 1,333 | 1,349 | 7,200 |
| 2008/02/26 | 1,353 | 1,365 | 1,331 | 1,331 | 12,800 |
| 2008/02/25 | 1,339 | 1,367 | 1,339 | 1,355 | 10,600 |
| 2008/02/22 | 1,363 | 1,363 | 1,337 | 1,337 | 7,100 |
| 2008/02/21 | 1,350 | 1,360 | 1,333 | 1,350 | 13,200 |
| 2008/02/20 | 1,375 | 1,380 | 1,331 | 1,331 | 19,500 |
| 2008/02/19 | 1,385 | 1,388 | 1,358 | 1,378 | 12,700 |
| 2008/02/18 | 1,388 | 1,402 | 1,381 | 1,381 | 11,600 |
| 2008/02/15 | 1,400 | 1,430 | 1,380 | 1,388 | 25,600 |
| 2008/02/14 | 1,376 | 1,400 | 1,376 | 1,400 | 12,200 |
| 2008/02/13 | 1,373 | 1,409 | 1,373 | 1,374 | 7,800 |
| 2008/02/12 | 1,400 | 1,400 | 1,359 | 1,371 | 5,600 |
| 2008/02/08 | 1,401 | 1,410 | 1,395 | 1,405 | 10,400 |
| 2008/02/07 | 1,420 | 1,420 | 1,390 | 1,402 | 14,300 |
| 2008/02/06 | 1,479 | 1,479 | 1,442 | 1,442 | 12,900 |
| 2008/02/05 | 1,496 | 1,496 | 1,475 | 1,480 | 11,400 |
| 2008/02/04 | 1,512 | 1,530 | 1,490 | 1,500 | 24,200 |
| 2008/02/01 | 1,560 | 1,560 | 1,527 | 1,528 | 15,700 |
| 2008/01/31 | 1,579 | 1,579 | 1,530 | 1,565 | 20,200 |
| 2008/01/30 | 1,615 | 1,615 | 1,582 | 1,599 | 5,300 |
| 2008/01/29 | 1,585 | 1,600 | 1,585 | 1,599 | 4,500 |
| 2008/01/28 | 1,591 | 1,600 | 1,581 | 1,581 | 8,800 |
| 2008/01/25 | 1,620 | 1,637 | 1,620 | 1,637 | 8,100 |
| 2008/01/24 | 1,607 | 1,621 | 1,607 | 1,621 | 6,100 |
| 2008/01/23 | 1,600 | 1,610 | 1,591 | 1,608 | 8,900 |
| 2008/01/22 | 1,597 | 1,598 | 1,570 | 1,570 | 9,000 |
| 2008/01/21 | 1,620 | 1,620 | 1,600 | 1,600 | 4,800 |
| 2008/01/18 | 1,600 | 1,620 | 1,580 | 1,598 | 10,400 |
| 2008/01/17 | 1,580 | 1,630 | 1,570 | 1,630 | 6,500 |
| 2008/01/16 | 1,628 | 1,631 | 1,590 | 1,590 | 9,000 |
| 2008/01/15 | 1,696 | 1,696 | 1,633 | 1,633 | 12,000 |
| 2008/01/11 | 1,663 | 1,672 | 1,655 | 1,666 | 9,000 |
| 2008/01/10 | 1,663 | 1,690 | 1,661 | 1,661 | 4,700 |
| 2008/01/09 | 1,664 | 1,688 | 1,648 | 1,660 | 13,200 |
| 2008/01/08 | 1,690 | 1,690 | 1,661 | 1,664 | 10,000 |
| 2008/01/07 | 1,650 | 1,670 | 1,634 | 1,666 | 8,200 |
| 2008/01/04 | 1,700 | 1,700 | 1,630 | 1,633 | 9,100 |