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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,295 | 1,297 | 1,291 | 1,295 | 37,200 |
| 2013/12/27 | 1,268 | 1,290 | 1,266 | 1,290 | 38,500 |
| 2013/12/26 | 1,251 | 1,270 | 1,251 | 1,266 | 34,300 |
| 2013/12/25 | 1,251 | 1,255 | 1,249 | 1,253 | 48,100 |
| 2013/12/24 | 1,263 | 1,268 | 1,253 | 1,255 | 51,200 |
| 2013/12/20 | 1,266 | 1,266 | 1,260 | 1,264 | 19,400 |
| 2013/12/19 | 1,260 | 1,270 | 1,260 | 1,264 | 32,600 |
| 2013/12/18 | 1,265 | 1,265 | 1,257 | 1,263 | 26,700 |
| 2013/12/17 | 1,264 | 1,266 | 1,254 | 1,260 | 21,200 |
| 2013/12/16 | 1,293 | 1,294 | 1,251 | 1,251 | 73,600 |
| 2013/12/13 | 1,281 | 1,293 | 1,281 | 1,291 | 67,100 |
| 2013/12/12 | 1,268 | 1,285 | 1,268 | 1,284 | 39,900 |
| 2013/12/11 | 1,268 | 1,270 | 1,259 | 1,268 | 59,900 |
| 2013/12/10 | 1,258 | 1,262 | 1,253 | 1,255 | 24,100 |
| 2013/12/09 | 1,263 | 1,268 | 1,252 | 1,256 | 23,800 |
| 2013/12/06 | 1,252 | 1,263 | 1,248 | 1,260 | 24,400 |
| 2013/12/05 | 1,261 | 1,267 | 1,250 | 1,250 | 39,600 |
| 2013/12/04 | 1,277 | 1,277 | 1,263 | 1,264 | 31,000 |
| 2013/12/03 | 1,278 | 1,281 | 1,274 | 1,274 | 29,400 |
| 2013/12/02 | 1,276 | 1,280 | 1,275 | 1,275 | 20,700 |
| 2013/11/29 | 1,283 | 1,283 | 1,277 | 1,280 | 24,300 |
| 2013/11/28 | 1,280 | 1,290 | 1,280 | 1,284 | 35,800 |
| 2013/11/27 | 1,284 | 1,285 | 1,280 | 1,282 | 15,600 |
| 2013/11/26 | 1,280 | 1,288 | 1,280 | 1,282 | 29,200 |
| 2013/11/25 | 1,288 | 1,293 | 1,280 | 1,282 | 25,200 |
| 2013/11/22 | 1,291 | 1,296 | 1,280 | 1,288 | 24,400 |
| 2013/11/21 | 1,274 | 1,292 | 1,273 | 1,290 | 32,900 |
| 2013/11/20 | 1,296 | 1,302 | 1,260 | 1,265 | 54,500 |
| 2013/11/19 | 1,299 | 1,305 | 1,294 | 1,298 | 30,700 |
| 2013/11/18 | 1,299 | 1,304 | 1,295 | 1,298 | 23,700 |
| 2013/11/15 | 1,290 | 1,303 | 1,286 | 1,299 | 73,000 |
| 2013/11/14 | 1,273 | 1,289 | 1,270 | 1,277 | 33,800 |
| 2013/11/13 | 1,246 | 1,290 | 1,243 | 1,290 | 71,600 |
| 2013/11/12 | 1,240 | 1,245 | 1,238 | 1,242 | 45,500 |
| 2013/11/11 | 1,252 | 1,260 | 1,235 | 1,243 | 40,400 |
| 2013/11/08 | 1,255 | 1,256 | 1,249 | 1,252 | 21,300 |
| 2013/11/07 | 1,255 | 1,270 | 1,253 | 1,262 | 23,600 |
| 2013/11/06 | 1,252 | 1,265 | 1,251 | 1,255 | 26,900 |
| 2013/11/05 | 1,260 | 1,270 | 1,248 | 1,252 | 31,900 |
| 2013/11/01 | 1,280 | 1,280 | 1,244 | 1,252 | 65,700 |
| 2013/10/31 | 1,278 | 1,289 | 1,268 | 1,272 | 49,000 |
| 2013/10/30 | 1,289 | 1,289 | 1,275 | 1,278 | 30,100 |
| 2013/10/29 | 1,289 | 1,290 | 1,265 | 1,282 | 48,500 |
| 2013/10/28 | 1,299 | 1,299 | 1,285 | 1,291 | 37,900 |
| 2013/10/25 | 1,300 | 1,300 | 1,287 | 1,289 | 18,600 |
| 2013/10/24 | 1,290 | 1,298 | 1,285 | 1,297 | 24,300 |
| 2013/10/23 | 1,299 | 1,304 | 1,288 | 1,288 | 50,000 |
| 2013/10/22 | 1,305 | 1,305 | 1,300 | 1,303 | 29,000 |
| 2013/10/21 | 1,300 | 1,303 | 1,297 | 1,302 | 26,400 |
| 2013/10/18 | 1,304 | 1,304 | 1,289 | 1,294 | 26,700 |
| 2013/10/17 | 1,300 | 1,308 | 1,285 | 1,293 | 33,300 |
| 2013/10/16 | 1,308 | 1,308 | 1,295 | 1,295 | 23,800 |
| 2013/10/15 | 1,305 | 1,310 | 1,297 | 1,302 | 33,200 |
| 2013/10/11 | 1,304 | 1,307 | 1,299 | 1,305 | 71,600 |
| 2013/10/10 | 1,247 | 1,305 | 1,247 | 1,299 | 130,900 |
| 2013/10/09 | 1,270 | 1,270 | 1,240 | 1,240 | 81,300 |
| 2013/10/08 | 1,270 | 1,275 | 1,254 | 1,275 | 31,600 |
| 2013/10/07 | 1,299 | 1,300 | 1,272 | 1,273 | 68,300 |
| 2013/10/04 | 1,313 | 1,321 | 1,305 | 1,307 | 29,900 |
| 2013/10/03 | 1,335 | 1,335 | 1,311 | 1,313 | 91,700 |
| 2013/10/02 | 1,350 | 1,364 | 1,340 | 1,340 | 42,000 |
| 2013/10/01 | 1,354 | 1,355 | 1,341 | 1,347 | 28,000 |
| 2013/09/30 | 1,345 | 1,355 | 1,340 | 1,346 | 35,000 |
| 2013/09/27 | 1,357 | 1,358 | 1,344 | 1,353 | 18,800 |
| 2013/09/26 | 1,360 | 1,367 | 1,340 | 1,356 | 39,600 |
| 2013/09/25 | 1,390 | 1,390 | 1,353 | 1,360 | 78,100 |
| 2013/09/24 | 1,405 | 1,405 | 1,397 | 1,399 | 14,300 |
| 2013/09/20 | 1,398 | 1,409 | 1,397 | 1,407 | 17,200 |
| 2013/09/19 | 1,400 | 1,405 | 1,397 | 1,405 | 16,400 |
| 2013/09/18 | 1,404 | 1,407 | 1,400 | 1,400 | 12,600 |
| 2013/09/17 | 1,391 | 1,420 | 1,383 | 1,396 | 64,900 |
| 2013/09/13 | 1,444 | 1,480 | 1,444 | 1,480 | 29,800 |
| 2013/09/12 | 1,430 | 1,443 | 1,430 | 1,443 | 10,900 |
| 2013/09/11 | 1,444 | 1,453 | 1,426 | 1,430 | 13,800 |
| 2013/09/10 | 1,420 | 1,449 | 1,420 | 1,442 | 14,400 |
| 2013/09/09 | 1,428 | 1,429 | 1,405 | 1,424 | 18,000 |
| 2013/09/06 | 1,411 | 1,419 | 1,374 | 1,393 | 18,900 |
| 2013/09/05 | 1,438 | 1,457 | 1,414 | 1,421 | 22,000 |
| 2013/09/04 | 1,563 | 1,563 | 1,447 | 1,457 | 107,300 |
| 2013/09/03 | 1,302 | 1,350 | 1,302 | 1,343 | 18,700 |
| 2013/09/02 | 1,300 | 1,305 | 1,291 | 1,299 | 8,200 |
| 2013/08/30 | 1,321 | 1,321 | 1,300 | 1,300 | 14,200 |
| 2013/08/29 | 1,305 | 1,325 | 1,302 | 1,321 | 6,800 |
| 2013/08/28 | 1,340 | 1,340 | 1,317 | 1,322 | 12,200 |
| 2013/08/27 | 1,340 | 1,349 | 1,332 | 1,341 | 7,500 |
| 2013/08/26 | 1,351 | 1,355 | 1,341 | 1,346 | 7,300 |
| 2013/08/23 | 1,346 | 1,353 | 1,340 | 1,350 | 12,000 |
| 2013/08/22 | 1,350 | 1,350 | 1,338 | 1,345 | 12,200 |
| 2013/08/21 | 1,359 | 1,364 | 1,354 | 1,355 | 9,700 |
| 2013/08/20 | 1,356 | 1,370 | 1,355 | 1,364 | 11,100 |
| 2013/08/19 | 1,371 | 1,378 | 1,356 | 1,358 | 14,900 |
| 2013/08/16 | 1,381 | 1,381 | 1,366 | 1,368 | 13,200 |
| 2013/08/15 | 1,424 | 1,424 | 1,376 | 1,379 | 18,700 |
| 2013/08/14 | 1,379 | 1,409 | 1,368 | 1,409 | 20,000 |
| 2013/08/13 | 1,339 | 1,365 | 1,339 | 1,365 | 12,100 |
| 2013/08/12 | 1,340 | 1,349 | 1,339 | 1,343 | 12,000 |
| 2013/08/09 | 1,391 | 1,392 | 1,341 | 1,347 | 30,300 |
| 2013/08/08 | 1,403 | 1,414 | 1,391 | 1,392 | 18,800 |
| 2013/08/07 | 1,429 | 1,429 | 1,414 | 1,414 | 18,800 |
| 2013/08/06 | 1,432 | 1,440 | 1,424 | 1,439 | 17,200 |
| 2013/08/05 | 1,450 | 1,456 | 1,431 | 1,437 | 19,800 |
| 2013/08/02 | 1,428 | 1,452 | 1,425 | 1,452 | 32,500 |
| 2013/08/01 | 1,420 | 1,425 | 1,378 | 1,425 | 45,200 |
| 2013/07/31 | 1,457 | 1,463 | 1,433 | 1,435 | 29,600 |
| 2013/07/30 | 1,471 | 1,471 | 1,430 | 1,462 | 53,800 |
| 2013/07/29 | 1,500 | 1,521 | 1,471 | 1,496 | 173,200 |
| 2013/07/26 | 1,630 | 1,630 | 1,613 | 1,621 | 117,100 |
| 2013/07/25 | 1,635 | 1,636 | 1,630 | 1,631 | 64,100 |
| 2013/07/24 | 1,632 | 1,637 | 1,631 | 1,635 | 35,700 |
| 2013/07/23 | 1,637 | 1,639 | 1,634 | 1,635 | 36,100 |
| 2013/07/22 | 1,637 | 1,638 | 1,631 | 1,637 | 41,600 |
| 2013/07/19 | 1,636 | 1,639 | 1,628 | 1,631 | 52,400 |
| 2013/07/18 | 1,640 | 1,640 | 1,633 | 1,636 | 29,000 |
| 2013/07/17 | 1,637 | 1,639 | 1,631 | 1,634 | 32,100 |
| 2013/07/16 | 1,629 | 1,636 | 1,625 | 1,631 | 40,200 |
| 2013/07/12 | 1,617 | 1,626 | 1,615 | 1,622 | 28,400 |
| 2013/07/11 | 1,621 | 1,629 | 1,601 | 1,617 | 40,200 |
| 2013/07/10 | 1,631 | 1,634 | 1,622 | 1,624 | 42,700 |
| 2013/07/09 | 1,627 | 1,639 | 1,627 | 1,631 | 43,000 |
| 2013/07/08 | 1,637 | 1,641 | 1,627 | 1,627 | 69,800 |
| 2013/07/05 | 1,646 | 1,654 | 1,624 | 1,641 | 96,100 |
| 2013/07/04 | 1,660 | 1,677 | 1,650 | 1,653 | 64,700 |
| 2013/07/03 | 1,621 | 1,658 | 1,621 | 1,657 | 82,800 |
| 2013/07/02 | 1,577 | 1,610 | 1,562 | 1,610 | 69,000 |
| 2013/07/01 | 1,530 | 1,552 | 1,528 | 1,550 | 48,600 |
| 2013/06/28 | 1,496 | 1,515 | 1,496 | 1,515 | 42,700 |
| 2013/06/27 | 1,515 | 1,515 | 1,475 | 1,495 | 30,600 |
| 2013/06/26 | 1,500 | 1,530 | 1,493 | 1,494 | 48,600 |
| 2013/06/25 | 1,472 | 1,497 | 1,464 | 1,497 | 34,600 |
| 2013/06/24 | 1,477 | 1,477 | 1,440 | 1,462 | 29,300 |
| 2013/06/21 | 1,403 | 1,422 | 1,380 | 1,422 | 22,800 |
| 2013/06/20 | 1,395 | 1,422 | 1,387 | 1,414 | 23,900 |
| 2013/06/19 | 1,390 | 1,392 | 1,383 | 1,392 | 14,400 |
| 2013/06/18 | 1,372 | 1,378 | 1,360 | 1,370 | 13,800 |
| 2013/06/17 | 1,322 | 1,355 | 1,306 | 1,354 | 26,800 |
| 2013/06/14 | 1,346 | 1,355 | 1,315 | 1,330 | 45,100 |
| 2013/06/13 | 1,361 | 1,361 | 1,330 | 1,332 | 22,500 |
| 2013/06/12 | 1,332 | 1,365 | 1,310 | 1,361 | 28,900 |
| 2013/06/11 | 1,425 | 1,430 | 1,306 | 1,367 | 94,000 |
| 2013/06/10 | 1,252 | 1,278 | 1,231 | 1,266 | 34,400 |
| 2013/06/07 | 1,208 | 1,212 | 1,127 | 1,163 | 76,100 |
| 2013/06/06 | 1,345 | 1,345 | 1,289 | 1,293 | 36,200 |
| 2013/06/05 | 1,364 | 1,377 | 1,347 | 1,354 | 18,800 |
| 2013/06/04 | 1,380 | 1,382 | 1,323 | 1,357 | 37,000 |
| 2013/06/03 | 1,393 | 1,410 | 1,385 | 1,392 | 24,600 |
| 2013/05/31 | 1,404 | 1,417 | 1,380 | 1,392 | 19,700 |
| 2013/05/30 | 1,408 | 1,440 | 1,369 | 1,377 | 41,800 |
| 2013/05/29 | 1,348 | 1,445 | 1,345 | 1,406 | 35,300 |
| 2013/05/28 | 1,329 | 1,342 | 1,304 | 1,320 | 29,500 |
| 2013/05/27 | 1,414 | 1,415 | 1,350 | 1,359 | 38,600 |
| 2013/05/24 | 1,470 | 1,484 | 1,421 | 1,444 | 61,000 |
| 2013/05/23 | 1,564 | 1,565 | 1,477 | 1,484 | 49,400 |
| 2013/05/22 | 1,575 | 1,575 | 1,561 | 1,561 | 21,400 |
| 2013/05/21 | 1,585 | 1,585 | 1,565 | 1,566 | 29,800 |
| 2013/05/20 | 1,597 | 1,597 | 1,570 | 1,572 | 27,000 |
| 2013/05/17 | 1,515 | 1,564 | 1,503 | 1,557 | 35,500 |
| 2013/05/16 | 1,574 | 1,580 | 1,471 | 1,521 | 79,900 |
| 2013/05/15 | 1,749 | 1,750 | 1,580 | 1,591 | 96,500 |
| 2013/05/14 | 1,652 | 1,724 | 1,652 | 1,704 | 41,000 |
| 2013/05/13 | 1,601 | 1,640 | 1,601 | 1,640 | 34,000 |
| 2013/05/10 | 1,598 | 1,600 | 1,579 | 1,596 | 26,100 |
| 2013/05/09 | 1,560 | 1,598 | 1,560 | 1,577 | 25,200 |
| 2013/05/08 | 1,510 | 1,538 | 1,509 | 1,534 | 28,200 |
| 2013/05/07 | 1,500 | 1,510 | 1,492 | 1,505 | 26,500 |
| 2013/05/02 | 1,427 | 1,466 | 1,425 | 1,461 | 21,200 |
| 2013/05/01 | 1,425 | 1,428 | 1,410 | 1,422 | 16,800 |
| 2013/04/30 | 1,410 | 1,425 | 1,406 | 1,408 | 18,600 |
| 2013/04/26 | 1,410 | 1,419 | 1,405 | 1,405 | 18,200 |
| 2013/04/25 | 1,400 | 1,415 | 1,395 | 1,405 | 17,300 |
| 2013/04/24 | 1,379 | 1,389 | 1,370 | 1,389 | 21,400 |
| 2013/04/23 | 1,363 | 1,372 | 1,362 | 1,367 | 10,300 |
| 2013/04/22 | 1,371 | 1,380 | 1,360 | 1,361 | 18,100 |
| 2013/04/19 | 1,356 | 1,365 | 1,347 | 1,354 | 14,600 |
| 2013/04/18 | 1,358 | 1,363 | 1,349 | 1,356 | 13,500 |
| 2013/04/17 | 1,345 | 1,360 | 1,345 | 1,351 | 14,700 |
| 2013/04/16 | 1,340 | 1,342 | 1,313 | 1,337 | 21,100 |
| 2013/04/15 | 1,355 | 1,360 | 1,345 | 1,345 | 20,800 |
| 2013/04/12 | 1,335 | 1,350 | 1,334 | 1,348 | 21,700 |
| 2013/04/11 | 1,310 | 1,333 | 1,310 | 1,333 | 25,100 |
| 2013/04/10 | 1,280 | 1,309 | 1,278 | 1,303 | 28,400 |
| 2013/04/09 | 1,280 | 1,280 | 1,270 | 1,277 | 15,200 |
| 2013/04/08 | 1,260 | 1,284 | 1,253 | 1,267 | 30,600 |
| 2013/04/05 | 1,250 | 1,260 | 1,221 | 1,248 | 23,600 |
| 2013/04/04 | 1,221 | 1,240 | 1,200 | 1,240 | 19,600 |
| 2013/04/03 | 1,230 | 1,230 | 1,202 | 1,218 | 10,800 |
| 2013/04/02 | 1,199 | 1,243 | 1,145 | 1,200 | 21,900 |
| 2013/04/01 | 1,252 | 1,252 | 1,201 | 1,202 | 20,400 |
| 2013/03/29 | 1,253 | 1,255 | 1,230 | 1,231 | 24,700 |
| 2013/03/28 | 1,236 | 1,248 | 1,227 | 1,247 | 25,200 |
| 2013/03/27 | 1,200 | 1,228 | 1,200 | 1,221 | 13,800 |
| 2013/03/26 | 1,213 | 1,215 | 1,200 | 1,203 | 18,700 |
| 2013/03/25 | 1,230 | 1,230 | 1,211 | 1,211 | 19,300 |
| 2013/03/22 | 1,229 | 1,238 | 1,225 | 1,225 | 17,600 |
| 2013/03/21 | 1,215 | 1,222 | 1,215 | 1,219 | 19,400 |
| 2013/03/19 | 1,215 | 1,215 | 1,200 | 1,202 | 11,600 |
| 2013/03/18 | 1,245 | 1,245 | 1,210 | 1,214 | 39,700 |
| 2013/03/15 | 1,158 | 1,200 | 1,158 | 1,187 | 45,600 |
| 2013/03/14 | 1,154 | 1,156 | 1,141 | 1,151 | 18,500 |
| 2013/03/13 | 1,147 | 1,154 | 1,136 | 1,137 | 11,700 |
| 2013/03/12 | 1,155 | 1,157 | 1,137 | 1,137 | 24,300 |
| 2013/03/11 | 1,140 | 1,153 | 1,139 | 1,150 | 25,000 |
| 2013/03/08 | 1,120 | 1,135 | 1,105 | 1,133 | 35,500 |
| 2013/03/07 | 1,126 | 1,131 | 1,124 | 1,124 | 15,000 |
| 2013/03/06 | 1,130 | 1,135 | 1,121 | 1,131 | 18,800 |
| 2013/03/05 | 1,153 | 1,153 | 1,130 | 1,131 | 66,000 |
| 2013/03/04 | 1,091 | 1,100 | 1,091 | 1,096 | 9,900 |
| 2013/03/01 | 1,083 | 1,094 | 1,080 | 1,081 | 9,400 |
| 2013/02/28 | 1,073 | 1,083 | 1,067 | 1,083 | 7,800 |
| 2013/02/27 | 1,082 | 1,082 | 1,060 | 1,060 | 13,100 |
| 2013/02/26 | 1,082 | 1,092 | 1,080 | 1,084 | 5,100 |
| 2013/02/25 | 1,083 | 1,090 | 1,081 | 1,082 | 9,700 |
| 2013/02/22 | 1,079 | 1,083 | 1,062 | 1,074 | 12,100 |
| 2013/02/21 | 1,092 | 1,098 | 1,085 | 1,087 | 7,100 |
| 2013/02/20 | 1,079 | 1,096 | 1,077 | 1,091 | 6,200 |
| 2013/02/19 | 1,078 | 1,085 | 1,077 | 1,079 | 6,300 |
| 2013/02/18 | 1,050 | 1,074 | 1,046 | 1,074 | 10,600 |
| 2013/02/15 | 1,060 | 1,062 | 1,042 | 1,045 | 13,000 |
| 2013/02/14 | 1,070 | 1,072 | 1,064 | 1,066 | 11,100 |
| 2013/02/13 | 1,085 | 1,085 | 1,074 | 1,075 | 14,100 |
| 2013/02/12 | 1,101 | 1,105 | 1,095 | 1,095 | 13,600 |
| 2013/02/08 | 1,102 | 1,105 | 1,100 | 1,101 | 14,100 |
| 2013/02/07 | 1,103 | 1,107 | 1,102 | 1,102 | 14,900 |
| 2013/02/06 | 1,102 | 1,108 | 1,102 | 1,102 | 14,600 |
| 2013/02/05 | 1,110 | 1,110 | 1,102 | 1,102 | 15,000 |
| 2013/02/04 | 1,105 | 1,109 | 1,104 | 1,105 | 14,100 |
| 2013/02/01 | 1,110 | 1,110 | 1,103 | 1,105 | 8,800 |
| 2013/01/31 | 1,105 | 1,110 | 1,101 | 1,105 | 14,400 |
| 2013/01/30 | 1,104 | 1,109 | 1,100 | 1,105 | 20,400 |
| 2013/01/29 | 1,101 | 1,122 | 1,101 | 1,101 | 72,400 |
| 2013/01/28 | 1,129 | 1,129 | 1,092 | 1,101 | 104,500 |
| 2013/01/25 | 1,135 | 1,137 | 1,133 | 1,135 | 21,000 |
| 2013/01/24 | 1,136 | 1,137 | 1,129 | 1,135 | 15,700 |
| 2013/01/23 | 1,137 | 1,140 | 1,136 | 1,138 | 14,300 |
| 2013/01/22 | 1,135 | 1,140 | 1,134 | 1,137 | 24,100 |
| 2013/01/21 | 1,140 | 1,141 | 1,135 | 1,136 | 20,200 |
| 2013/01/18 | 1,133 | 1,143 | 1,133 | 1,135 | 15,300 |
| 2013/01/17 | 1,135 | 1,140 | 1,132 | 1,132 | 14,100 |
| 2013/01/16 | 1,140 | 1,140 | 1,136 | 1,136 | 14,600 |
| 2013/01/15 | 1,129 | 1,140 | 1,129 | 1,140 | 16,700 |
| 2013/01/11 | 1,120 | 1,125 | 1,120 | 1,123 | 16,000 |
| 2013/01/10 | 1,107 | 1,119 | 1,106 | 1,119 | 19,600 |
| 2013/01/09 | 1,102 | 1,106 | 1,100 | 1,103 | 16,700 |
| 2013/01/08 | 1,099 | 1,100 | 1,095 | 1,100 | 12,200 |
| 2013/01/07 | 1,097 | 1,099 | 1,094 | 1,099 | 17,300 |
| 2013/01/04 | 1,077 | 1,090 | 1,077 | 1,090 | 17,900 |