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 |
---|---|---|---|---|---|
2011/12/30 | 934 | 943 | 934 | 943 | 5,100 |
2011/12/29 | 929 | 932 | 926 | 932 | 4,800 |
2011/12/28 | 923 | 929 | 923 | 928 | 4,000 |
2011/12/27 | 923 | 924 | 920 | 921 | 3,300 |
2011/12/26 | 924 | 924 | 917 | 921 | 4,500 |
2011/12/22 | 914 | 920 | 914 | 920 | 3,200 |
2011/12/21 | 924 | 924 | 906 | 914 | 4,600 |
2011/12/20 | 906 | 920 | 906 | 920 | 2,900 |
2011/12/19 | 905 | 915 | 903 | 913 | 5,700 |
2011/12/16 | 911 | 919 | 910 | 910 | 7,900 |
2011/12/15 | 935 | 940 | 911 | 911 | 12,500 |
2011/12/14 | 941 | 944 | 936 | 944 | 15,600 |
2011/12/13 | 923 | 937 | 915 | 937 | 8,600 |
2011/12/12 | 922 | 930 | 921 | 926 | 7,600 |
2011/12/09 | 918 | 924 | 914 | 922 | 16,100 |
2011/12/08 | 917 | 920 | 914 | 918 | 6,200 |
2011/12/07 | 915 | 919 | 915 | 917 | 5,500 |
2011/12/06 | 915 | 920 | 910 | 915 | 7,700 |
2011/12/05 | 918 | 920 | 915 | 918 | 5,600 |
2011/12/02 | 909 | 915 | 908 | 914 | 5,400 |
2011/12/01 | 903 | 908 | 900 | 908 | 8,400 |
2011/11/30 | 905 | 905 | 899 | 902 | 5,200 |
2011/11/29 | 896 | 906 | 896 | 906 | 7,200 |
2011/11/28 | 900 | 900 | 893 | 895 | 3,600 |
2011/11/25 | 888 | 893 | 884 | 884 | 4,000 |
2011/11/24 | 903 | 903 | 888 | 888 | 4,600 |
2011/11/22 | 887 | 900 | 887 | 900 | 3,300 |
2011/11/21 | 893 | 896 | 889 | 893 | 3,800 |
2011/11/18 | 886 | 900 | 885 | 893 | 5,200 |
2011/11/17 | 895 | 904 | 886 | 904 | 3,700 |
2011/11/16 | 891 | 901 | 891 | 895 | 1,200 |
2011/11/15 | 902 | 905 | 881 | 899 | 6,400 |
2011/11/14 | 898 | 903 | 895 | 903 | 5,300 |
2011/11/11 | 880 | 889 | 880 | 889 | 4,500 |
2011/11/10 | 882 | 886 | 882 | 886 | 4,500 |
2011/11/09 | 888 | 898 | 887 | 895 | 4,700 |
2011/11/08 | 892 | 898 | 886 | 886 | 3,300 |
2011/11/07 | 883 | 893 | 883 | 893 | 3,300 |
2011/11/04 | 894 | 894 | 888 | 892 | 4,900 |
2011/11/02 | 882 | 884 | 878 | 880 | 6,200 |
2011/11/01 | 884 | 899 | 884 | 890 | 1,400 |
2011/10/31 | 899 | 903 | 890 | 890 | 5,100 |
2011/10/28 | 901 | 911 | 900 | 900 | 7,600 |
2011/10/27 | 905 | 905 | 889 | 903 | 6,400 |
2011/10/26 | 891 | 895 | 876 | 890 | 7,200 |
2011/10/25 | 915 | 915 | 891 | 896 | 7,000 |
2011/10/24 | 893 | 901 | 889 | 891 | 3,700 |
2011/10/21 | 896 | 900 | 895 | 895 | 4,500 |
2011/10/20 | 893 | 899 | 893 | 899 | 3,100 |
2011/10/19 | 891 | 898 | 891 | 893 | 2,700 |
2011/10/18 | 909 | 911 | 882 | 890 | 5,200 |
2011/10/17 | 900 | 911 | 900 | 909 | 7,800 |
2011/10/14 | 899 | 900 | 890 | 898 | 6,600 |
2011/10/13 | 911 | 912 | 901 | 903 | 3,800 |
2011/10/12 | 904 | 915 | 900 | 910 | 5,900 |
2011/10/11 | 906 | 909 | 898 | 904 | 4,600 |
2011/10/07 | 899 | 904 | 894 | 894 | 3,200 |
2011/10/06 | 882 | 903 | 882 | 894 | 2,700 |
2011/10/05 | 904 | 904 | 880 | 881 | 6,700 |
2011/10/04 | 903 | 906 | 897 | 897 | 5,300 |
2011/10/03 | 902 | 914 | 898 | 903 | 4,600 |
2011/09/30 | 920 | 920 | 905 | 917 | 7,000 |
2011/09/29 | 918 | 923 | 899 | 912 | 15,200 |
2011/09/28 | 890 | 918 | 890 | 918 | 13,100 |
2011/09/27 | 871 | 881 | 856 | 881 | 8,400 |
2011/09/26 | 860 | 875 | 836 | 872 | 6,700 |
2011/09/22 | 860 | 873 | 851 | 872 | 4,700 |
2011/09/21 | 880 | 887 | 871 | 871 | 2,700 |
2011/09/20 | 892 | 895 | 880 | 880 | 4,100 |
2011/09/16 | 889 | 898 | 888 | 892 | 5,600 |
2011/09/15 | 890 | 890 | 877 | 888 | 10,500 |
2011/09/14 | 875 | 885 | 873 | 885 | 12,400 |
2011/09/13 | 883 | 900 | 875 | 891 | 8,300 |
2011/09/12 | 883 | 891 | 878 | 883 | 6,200 |
2011/09/09 | 900 | 912 | 892 | 904 | 22,000 |
2011/09/08 | 892 | 896 | 888 | 895 | 5,500 |
2011/09/07 | 888 | 895 | 877 | 892 | 6,500 |
2011/09/06 | 878 | 894 | 878 | 888 | 7,900 |
2011/09/05 | 909 | 909 | 873 | 907 | 7,500 |
2011/09/02 | 904 | 910 | 892 | 910 | 13,000 |
2011/09/01 | 900 | 901 | 891 | 899 | 7,900 |
2011/08/31 | 880 | 896 | 877 | 896 | 9,500 |
2011/08/30 | 883 | 888 | 873 | 880 | 6,600 |
2011/08/29 | 865 | 872 | 860 | 872 | 7,100 |
2011/08/26 | 851 | 860 | 826 | 859 | 7,700 |
2011/08/25 | 866 | 866 | 856 | 856 | 5,900 |
2011/08/24 | 862 | 867 | 854 | 860 | 9,200 |
2011/08/23 | 855 | 865 | 845 | 852 | 15,400 |
2011/08/22 | 868 | 868 | 837 | 842 | 19,300 |
2011/08/19 | 811 | 816 | 801 | 812 | 10,100 |
2011/08/18 | 831 | 832 | 822 | 824 | 3,900 |
2011/08/17 | 821 | 828 | 821 | 824 | 3,700 |
2011/08/16 | 828 | 835 | 820 | 821 | 7,600 |
2011/08/15 | 857 | 857 | 824 | 825 | 13,000 |
2011/08/12 | 824 | 831 | 818 | 827 | 10,400 |
2011/08/11 | 812 | 820 | 810 | 814 | 6,100 |
2011/08/10 | 829 | 830 | 810 | 813 | 16,300 |
2011/08/09 | 800 | 805 | 788 | 804 | 22,500 |
2011/08/08 | 820 | 829 | 814 | 815 | 12,100 |
2011/08/05 | 840 | 840 | 821 | 831 | 25,700 |
2011/08/04 | 868 | 884 | 868 | 870 | 7,300 |
2011/08/03 | 889 | 889 | 870 | 870 | 15,900 |
2011/08/02 | 888 | 891 | 880 | 889 | 13,800 |
2011/08/01 | 860 | 897 | 857 | 885 | 19,000 |
2011/07/29 | 896 | 896 | 868 | 868 | 30,200 |
2011/07/28 | 943 | 948 | 895 | 898 | 44,200 |
2011/07/27 | 946 | 950 | 940 | 945 | 108,700 |
2011/07/26 | 998 | 999 | 993 | 995 | 79,600 |
2011/07/25 | 999 | 1,000 | 998 | 999 | 35,700 |
2011/07/22 | 997 | 999 | 997 | 998 | 37,400 |
2011/07/21 | 995 | 997 | 993 | 995 | 13,000 |
2011/07/20 | 991 | 995 | 991 | 993 | 12,000 |
2011/07/19 | 994 | 995 | 990 | 991 | 23,700 |
2011/07/15 | 996 | 999 | 995 | 996 | 19,600 |
2011/07/14 | 997 | 1,000 | 996 | 1,000 | 23,700 |
2011/07/13 | 998 | 1,000 | 997 | 999 | 25,700 |
2011/07/12 | 999 | 1,000 | 996 | 998 | 21,400 |
2011/07/11 | 998 | 1,001 | 998 | 1,000 | 19,900 |
2011/07/08 | 995 | 999 | 992 | 997 | 30,100 |
2011/07/07 | 989 | 994 | 988 | 994 | 19,000 |
2011/07/06 | 988 | 990 | 984 | 987 | 18,200 |
2011/07/05 | 980 | 985 | 979 | 982 | 21,600 |
2011/07/04 | 965 | 977 | 965 | 976 | 22,600 |
2011/07/01 | 958 | 963 | 956 | 963 | 19,400 |
2011/06/30 | 949 | 955 | 947 | 952 | 15,300 |
2011/06/29 | 940 | 948 | 939 | 947 | 14,400 |
2011/06/28 | 927 | 935 | 927 | 931 | 9,700 |
2011/06/27 | 919 | 921 | 917 | 921 | 8,600 |
2011/06/24 | 917 | 919 | 916 | 918 | 4,400 |
2011/06/23 | 911 | 915 | 908 | 915 | 8,200 |
2011/06/22 | 898 | 910 | 897 | 910 | 11,400 |
2011/06/21 | 882 | 897 | 882 | 897 | 6,200 |
2011/06/20 | 878 | 884 | 878 | 882 | 3,200 |
2011/06/17 | 883 | 884 | 878 | 878 | 6,800 |
2011/06/16 | 883 | 886 | 880 | 882 | 5,500 |
2011/06/15 | 893 | 895 | 885 | 887 | 10,900 |
2011/06/14 | 874 | 888 | 873 | 888 | 12,600 |
2011/06/13 | 879 | 879 | 870 | 873 | 14,000 |
2011/06/10 | 865 | 870 | 865 | 867 | 17,500 |
2011/06/09 | 869 | 869 | 866 | 867 | 5,700 |
2011/06/08 | 867 | 869 | 865 | 865 | 4,500 |
2011/06/07 | 863 | 867 | 863 | 867 | 5,400 |
2011/06/06 | 864 | 865 | 861 | 863 | 7,200 |
2011/06/03 | 869 | 869 | 864 | 865 | 8,600 |
2011/06/02 | 863 | 867 | 862 | 866 | 6,900 |
2011/06/01 | 860 | 868 | 860 | 868 | 5,100 |
2011/05/31 | 858 | 860 | 858 | 859 | 3,900 |
2011/05/30 | 854 | 855 | 850 | 853 | 5,400 |
2011/05/27 | 847 | 853 | 846 | 846 | 4,700 |
2011/05/26 | 842 | 846 | 842 | 843 | 4,100 |
2011/05/25 | 840 | 842 | 840 | 842 | 4,400 |
2011/05/24 | 845 | 845 | 842 | 843 | 3,600 |
2011/05/23 | 846 | 847 | 845 | 846 | 4,300 |
2011/05/20 | 847 | 857 | 847 | 847 | 6,500 |
2011/05/19 | 850 | 855 | 848 | 848 | 6,100 |
2011/05/18 | 851 | 853 | 846 | 850 | 5,000 |
2011/05/17 | 845 | 850 | 845 | 846 | 2,800 |
2011/05/16 | 852 | 852 | 847 | 847 | 8,800 |
2011/05/13 | 860 | 860 | 848 | 852 | 10,500 |
2011/05/12 | 853 | 854 | 850 | 850 | 6,300 |
2011/05/11 | 866 | 866 | 856 | 856 | 6,800 |
2011/05/10 | 864 | 866 | 860 | 864 | 4,700 |
2011/05/09 | 875 | 875 | 860 | 862 | 7,400 |
2011/05/06 | 855 | 864 | 855 | 860 | 5,900 |
2011/05/02 | 861 | 867 | 855 | 860 | 6,400 |
2011/04/28 | 850 | 852 | 846 | 849 | 3,400 |
2011/04/27 | 843 | 849 | 840 | 841 | 3,800 |
2011/04/26 | 849 | 849 | 835 | 843 | 4,600 |
2011/04/25 | 833 | 839 | 833 | 839 | 1,500 |
2011/04/22 | 841 | 843 | 829 | 838 | 6,100 |
2011/04/21 | 845 | 845 | 841 | 841 | 4,200 |
2011/04/20 | 846 | 851 | 845 | 845 | 4,800 |
2011/04/19 | 850 | 853 | 845 | 847 | 6,300 |
2011/04/18 | 852 | 857 | 851 | 852 | 4,500 |
2011/04/15 | 879 | 879 | 852 | 853 | 12,500 |
2011/04/14 | 852 | 868 | 852 | 868 | 9,100 |
2011/04/13 | 855 | 862 | 850 | 858 | 4,500 |
2011/04/12 | 861 | 862 | 855 | 856 | 6,500 |
2011/04/11 | 852 | 861 | 852 | 858 | 6,900 |
2011/04/08 | 863 | 874 | 863 | 874 | 6,400 |
2011/04/07 | 875 | 875 | 863 | 865 | 5,100 |
2011/04/06 | 891 | 904 | 869 | 875 | 6,100 |
2011/04/05 | 924 | 924 | 890 | 891 | 6,800 |
2011/04/04 | 910 | 917 | 891 | 913 | 8,100 |
2011/04/01 | 930 | 930 | 912 | 912 | 5,900 |
2011/03/31 | 925 | 930 | 920 | 930 | 9,700 |
2011/03/30 | 923 | 925 | 917 | 925 | 11,400 |
2011/03/29 | 923 | 925 | 915 | 925 | 13,200 |
2011/03/28 | 904 | 920 | 904 | 920 | 14,700 |
2011/03/25 | 897 | 904 | 895 | 904 | 15,000 |
2011/03/24 | 900 | 901 | 892 | 895 | 11,300 |
2011/03/23 | 890 | 906 | 890 | 900 | 14,500 |
2011/03/22 | 889 | 904 | 885 | 890 | 30,500 |
2011/03/18 | 795 | 853 | 795 | 853 | 23,900 |
2011/03/17 | 743 | 814 | 743 | 795 | 26,000 |
2011/03/16 | 680 | 745 | 680 | 743 | 25,200 |
2011/03/15 | 815 | 815 | 658 | 680 | 32,000 |
2011/03/14 | 701 | 816 | 701 | 807 | 28,200 |
2011/03/11 | 825 | 838 | 825 | 835 | 28,600 |
2011/03/10 | 840 | 844 | 832 | 832 | 12,500 |
2011/03/09 | 859 | 859 | 840 | 840 | 18,600 |
2011/03/08 | 858 | 863 | 858 | 859 | 10,100 |
2011/03/07 | 853 | 858 | 851 | 858 | 8,400 |
2011/03/04 | 860 | 863 | 853 | 853 | 14,100 |
2011/03/03 | 850 | 861 | 850 | 860 | 9,600 |
2011/03/02 | 856 | 858 | 847 | 847 | 15,100 |
2011/03/01 | 866 | 866 | 856 | 856 | 15,500 |
2011/02/28 | 846 | 866 | 842 | 866 | 15,300 |
2011/02/25 | 848 | 854 | 845 | 845 | 15,500 |
2011/02/24 | 852 | 855 | 846 | 847 | 14,300 |
2011/02/23 | 856 | 865 | 855 | 860 | 11,500 |
2011/02/22 | 865 | 865 | 855 | 855 | 15,100 |
2011/02/21 | 861 | 869 | 860 | 865 | 10,700 |
2011/02/18 | 860 | 863 | 855 | 861 | 11,300 |
2011/02/17 | 846 | 868 | 846 | 868 | 12,600 |
2011/02/16 | 846 | 853 | 846 | 846 | 12,300 |
2011/02/15 | 845 | 851 | 845 | 846 | 16,900 |
2011/02/14 | 848 | 854 | 836 | 845 | 20,500 |
2011/02/10 | 850 | 856 | 845 | 848 | 12,200 |
2011/02/09 | 850 | 855 | 849 | 850 | 12,400 |
2011/02/08 | 876 | 876 | 849 | 850 | 24,200 |
2011/02/07 | 865 | 876 | 864 | 876 | 14,300 |
2011/02/04 | 855 | 863 | 855 | 863 | 10,200 |
2011/02/03 | 850 | 854 | 845 | 854 | 17,100 |
2011/02/02 | 835 | 850 | 830 | 848 | 18,100 |
2011/02/01 | 818 | 829 | 818 | 829 | 10,000 |
2011/01/31 | 821 | 822 | 810 | 818 | 7,600 |
2011/01/28 | 828 | 829 | 823 | 827 | 13,700 |
2011/01/27 | 830 | 838 | 823 | 831 | 38,600 |
2011/01/26 | 870 | 870 | 836 | 857 | 28,300 |
2011/01/25 | 881 | 885 | 875 | 877 | 20,700 |
2011/01/24 | 880 | 885 | 880 | 885 | 16,800 |
2011/01/21 | 895 | 897 | 881 | 882 | 23,100 |
2011/01/20 | 898 | 899 | 891 | 895 | 13,100 |
2011/01/19 | 890 | 901 | 890 | 898 | 18,000 |
2011/01/18 | 896 | 901 | 890 | 890 | 16,000 |
2011/01/17 | 896 | 901 | 895 | 896 | 18,100 |
2011/01/14 | 880 | 895 | 880 | 893 | 18,200 |
2011/01/13 | 882 | 884 | 870 | 883 | 17,500 |
2011/01/12 | 893 | 893 | 861 | 882 | 41,200 |
2011/01/11 | 916 | 918 | 861 | 890 | 35,500 |
2011/01/07 | 910 | 920 | 910 | 916 | 20,600 |
2011/01/06 | 905 | 910 | 905 | 910 | 24,000 |
2011/01/05 | 904 | 907 | 899 | 905 | 27,000 |
2011/01/04 | 885 | 902 | 884 | 900 | 32,300 |