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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,455 | 1,459 | 1,451 | 1,455 | 14,900 |
| 2017/12/28 | 1,454 | 1,460 | 1,452 | 1,458 | 35,400 |
| 2017/12/27 | 1,451 | 1,455 | 1,448 | 1,453 | 26,900 |
| 2017/12/26 | 1,450 | 1,450 | 1,444 | 1,446 | 13,300 |
| 2017/12/25 | 1,448 | 1,450 | 1,437 | 1,440 | 21,200 |
| 2017/12/22 | 1,444 | 1,449 | 1,441 | 1,445 | 21,800 |
| 2017/12/21 | 1,432 | 1,444 | 1,432 | 1,444 | 16,500 |
| 2017/12/20 | 1,438 | 1,442 | 1,431 | 1,436 | 17,500 |
| 2017/12/19 | 1,447 | 1,447 | 1,437 | 1,438 | 10,900 |
| 2017/12/18 | 1,450 | 1,453 | 1,441 | 1,442 | 24,000 |
| 2017/12/15 | 1,431 | 1,455 | 1,428 | 1,455 | 46,500 |
| 2017/12/14 | 1,434 | 1,440 | 1,429 | 1,440 | 14,500 |
| 2017/12/13 | 1,439 | 1,439 | 1,423 | 1,435 | 14,300 |
| 2017/12/12 | 1,422 | 1,436 | 1,422 | 1,429 | 15,900 |
| 2017/12/11 | 1,421 | 1,426 | 1,413 | 1,426 | 11,100 |
| 2017/12/08 | 1,398 | 1,414 | 1,398 | 1,413 | 31,800 |
| 2017/12/07 | 1,405 | 1,418 | 1,404 | 1,406 | 13,400 |
| 2017/12/06 | 1,413 | 1,417 | 1,406 | 1,406 | 8,200 |
| 2017/12/05 | 1,426 | 1,426 | 1,410 | 1,413 | 15,800 |
| 2017/12/04 | 1,421 | 1,429 | 1,406 | 1,407 | 15,800 |
| 2017/12/01 | 1,418 | 1,428 | 1,418 | 1,423 | 10,700 |
| 2017/11/30 | 1,421 | 1,429 | 1,415 | 1,424 | 13,500 |
| 2017/11/29 | 1,418 | 1,426 | 1,413 | 1,421 | 14,200 |
| 2017/11/28 | 1,415 | 1,423 | 1,411 | 1,419 | 6,500 |
| 2017/11/27 | 1,419 | 1,422 | 1,409 | 1,415 | 10,400 |
| 2017/11/24 | 1,411 | 1,423 | 1,404 | 1,416 | 11,300 |
| 2017/11/22 | 1,419 | 1,423 | 1,410 | 1,411 | 14,300 |
| 2017/11/21 | 1,424 | 1,432 | 1,417 | 1,421 | 11,700 |
| 2017/11/20 | 1,423 | 1,432 | 1,416 | 1,428 | 9,200 |
| 2017/11/17 | 1,431 | 1,433 | 1,421 | 1,423 | 10,800 |
| 2017/11/16 | 1,421 | 1,437 | 1,410 | 1,417 | 14,200 |
| 2017/11/15 | 1,430 | 1,440 | 1,422 | 1,425 | 16,500 |
| 2017/11/14 | 1,439 | 1,439 | 1,432 | 1,436 | 9,200 |
| 2017/11/13 | 1,440 | 1,440 | 1,434 | 1,439 | 7,400 |
| 2017/11/10 | 1,426 | 1,440 | 1,414 | 1,440 | 8,300 |
| 2017/11/09 | 1,441 | 1,444 | 1,427 | 1,440 | 24,500 |
| 2017/11/08 | 1,440 | 1,442 | 1,435 | 1,441 | 16,400 |
| 2017/11/07 | 1,430 | 1,442 | 1,430 | 1,441 | 22,100 |
| 2017/11/06 | 1,435 | 1,437 | 1,429 | 1,434 | 10,100 |
| 2017/11/02 | 1,433 | 1,440 | 1,425 | 1,436 | 17,900 |
| 2017/11/01 | 1,428 | 1,437 | 1,427 | 1,434 | 22,600 |
| 2017/10/31 | 1,427 | 1,428 | 1,421 | 1,428 | 12,700 |
| 2017/10/30 | 1,429 | 1,430 | 1,416 | 1,422 | 33,600 |
| 2017/10/27 | 1,413 | 1,428 | 1,410 | 1,426 | 14,900 |
| 2017/10/26 | 1,421 | 1,423 | 1,415 | 1,416 | 14,200 |
| 2017/10/25 | 1,419 | 1,422 | 1,400 | 1,414 | 12,500 |
| 2017/10/24 | 1,401 | 1,422 | 1,401 | 1,421 | 11,700 |
| 2017/10/23 | 1,405 | 1,414 | 1,395 | 1,408 | 21,500 |
| 2017/10/20 | 1,390 | 1,408 | 1,390 | 1,403 | 11,900 |
| 2017/10/19 | 1,401 | 1,402 | 1,390 | 1,393 | 24,800 |
| 2017/10/18 | 1,418 | 1,425 | 1,405 | 1,406 | 26,000 |
| 2017/10/17 | 1,430 | 1,434 | 1,417 | 1,428 | 14,800 |
| 2017/10/16 | 1,436 | 1,440 | 1,420 | 1,430 | 47,800 |
| 2017/10/13 | 1,427 | 1,440 | 1,423 | 1,439 | 61,200 |
| 2017/10/12 | 1,424 | 1,429 | 1,423 | 1,427 | 19,100 |
| 2017/10/11 | 1,412 | 1,425 | 1,411 | 1,423 | 13,500 |
| 2017/10/10 | 1,406 | 1,421 | 1,406 | 1,420 | 13,500 |
| 2017/10/06 | 1,426 | 1,427 | 1,409 | 1,413 | 18,700 |
| 2017/10/05 | 1,419 | 1,428 | 1,417 | 1,427 | 11,400 |
| 2017/10/04 | 1,422 | 1,430 | 1,420 | 1,425 | 21,300 |
| 2017/10/03 | 1,413 | 1,427 | 1,411 | 1,422 | 38,300 |
| 2017/10/02 | 1,412 | 1,416 | 1,406 | 1,410 | 23,000 |
| 2017/09/29 | 1,410 | 1,412 | 1,407 | 1,407 | 19,500 |
| 2017/09/28 | 1,402 | 1,408 | 1,398 | 1,405 | 19,200 |
| 2017/09/27 | 1,403 | 1,409 | 1,401 | 1,405 | 13,700 |
| 2017/09/26 | 1,401 | 1,412 | 1,400 | 1,407 | 23,100 |
| 2017/09/25 | 1,406 | 1,412 | 1,398 | 1,401 | 18,200 |
| 2017/09/22 | 1,403 | 1,404 | 1,393 | 1,396 | 14,800 |
| 2017/09/21 | 1,409 | 1,413 | 1,407 | 1,407 | 17,300 |
| 2017/09/20 | 1,403 | 1,409 | 1,403 | 1,406 | 14,700 |
| 2017/09/19 | 1,399 | 1,406 | 1,390 | 1,403 | 20,400 |
| 2017/09/15 | 1,380 | 1,407 | 1,375 | 1,399 | 43,000 |
| 2017/09/14 | 1,370 | 1,383 | 1,365 | 1,377 | 37,000 |
| 2017/09/13 | 1,392 | 1,392 | 1,381 | 1,381 | 12,700 |
| 2017/09/12 | 1,380 | 1,395 | 1,374 | 1,384 | 24,200 |
| 2017/09/11 | 1,373 | 1,387 | 1,373 | 1,380 | 10,600 |
| 2017/09/08 | 1,378 | 1,382 | 1,373 | 1,374 | 17,400 |
| 2017/09/07 | 1,374 | 1,385 | 1,374 | 1,381 | 9,400 |
| 2017/09/06 | 1,365 | 1,374 | 1,365 | 1,367 | 10,500 |
| 2017/09/05 | 1,388 | 1,388 | 1,363 | 1,364 | 15,800 |
| 2017/09/04 | 1,392 | 1,393 | 1,375 | 1,375 | 14,000 |
| 2017/09/01 | 1,399 | 1,399 | 1,391 | 1,393 | 9,200 |
| 2017/08/31 | 1,400 | 1,401 | 1,391 | 1,393 | 11,100 |
| 2017/08/30 | 1,398 | 1,398 | 1,387 | 1,398 | 13,500 |
| 2017/08/29 | 1,380 | 1,397 | 1,380 | 1,391 | 16,200 |
| 2017/08/28 | 1,390 | 1,396 | 1,380 | 1,387 | 15,600 |
| 2017/08/25 | 1,402 | 1,412 | 1,396 | 1,396 | 15,100 |
| 2017/08/24 | 1,415 | 1,415 | 1,389 | 1,407 | 25,600 |
| 2017/08/23 | 1,408 | 1,417 | 1,405 | 1,409 | 38,500 |
| 2017/08/22 | 1,400 | 1,411 | 1,398 | 1,408 | 27,400 |
| 2017/08/21 | 1,394 | 1,409 | 1,393 | 1,405 | 34,400 |
| 2017/08/18 | 1,383 | 1,400 | 1,383 | 1,396 | 18,200 |
| 2017/08/17 | 1,399 | 1,404 | 1,396 | 1,398 | 18,500 |
| 2017/08/16 | 1,390 | 1,404 | 1,387 | 1,402 | 33,800 |
| 2017/08/15 | 1,392 | 1,397 | 1,386 | 1,390 | 34,400 |
| 2017/08/14 | 1,390 | 1,403 | 1,386 | 1,397 | 69,200 |
| 2017/08/10 | 1,390 | 1,390 | 1,381 | 1,387 | 19,900 |
| 2017/08/09 | 1,403 | 1,403 | 1,383 | 1,390 | 27,300 |
| 2017/08/08 | 1,388 | 1,409 | 1,387 | 1,403 | 54,900 |
| 2017/08/07 | 1,392 | 1,392 | 1,382 | 1,386 | 18,900 |
| 2017/08/04 | 1,382 | 1,394 | 1,373 | 1,394 | 56,400 |
| 2017/08/03 | 1,377 | 1,387 | 1,367 | 1,370 | 53,200 |
| 2017/08/02 | 1,373 | 1,379 | 1,371 | 1,375 | 43,200 |
| 2017/08/01 | 1,368 | 1,375 | 1,362 | 1,373 | 57,600 |
| 2017/07/31 | 1,366 | 1,374 | 1,363 | 1,363 | 44,600 |
| 2017/07/28 | 1,379 | 1,379 | 1,361 | 1,366 | 78,100 |
| 2017/07/27 | 1,400 | 1,400 | 1,377 | 1,380 | 351,100 |
| 2017/07/26 | 1,441 | 1,445 | 1,428 | 1,435 | 232,300 |
| 2017/07/25 | 1,439 | 1,444 | 1,439 | 1,440 | 82,600 |
| 2017/07/24 | 1,438 | 1,442 | 1,437 | 1,439 | 95,500 |
| 2017/07/21 | 1,424 | 1,438 | 1,422 | 1,438 | 64,100 |
| 2017/07/20 | 1,419 | 1,424 | 1,417 | 1,420 | 170,100 |
| 2017/07/19 | 1,415 | 1,419 | 1,410 | 1,417 | 67,700 |
| 2017/07/18 | 1,417 | 1,418 | 1,410 | 1,411 | 112,800 |
| 2017/07/14 | 1,415 | 1,418 | 1,411 | 1,413 | 81,300 |
| 2017/07/13 | 1,434 | 1,434 | 1,412 | 1,414 | 100,900 |
| 2017/07/12 | 1,445 | 1,448 | 1,436 | 1,436 | 73,600 |
| 2017/07/11 | 1,444 | 1,450 | 1,442 | 1,445 | 55,400 |
| 2017/07/10 | 1,453 | 1,454 | 1,445 | 1,445 | 62,800 |
| 2017/07/07 | 1,457 | 1,462 | 1,450 | 1,453 | 80,200 |
| 2017/07/06 | 1,456 | 1,460 | 1,450 | 1,452 | 41,600 |
| 2017/07/05 | 1,457 | 1,458 | 1,448 | 1,458 | 65,000 |
| 2017/07/04 | 1,459 | 1,461 | 1,450 | 1,455 | 70,400 |
| 2017/07/03 | 1,450 | 1,460 | 1,445 | 1,454 | 58,800 |
| 2017/06/30 | 1,457 | 1,464 | 1,448 | 1,450 | 53,300 |
| 2017/06/29 | 1,463 | 1,463 | 1,454 | 1,457 | 36,000 |
| 2017/06/28 | 1,450 | 1,468 | 1,444 | 1,451 | 81,400 |
| 2017/06/27 | 1,444 | 1,446 | 1,439 | 1,446 | 56,400 |
| 2017/06/26 | 1,442 | 1,443 | 1,436 | 1,440 | 21,000 |
| 2017/06/23 | 1,441 | 1,444 | 1,431 | 1,435 | 19,700 |
| 2017/06/22 | 1,437 | 1,444 | 1,434 | 1,434 | 27,400 |
| 2017/06/21 | 1,435 | 1,447 | 1,435 | 1,439 | 44,100 |
| 2017/06/20 | 1,427 | 1,444 | 1,427 | 1,441 | 61,000 |
| 2017/06/19 | 1,420 | 1,427 | 1,418 | 1,427 | 25,600 |
| 2017/06/16 | 1,406 | 1,416 | 1,406 | 1,415 | 37,100 |
| 2017/06/15 | 1,404 | 1,414 | 1,403 | 1,403 | 25,000 |
| 2017/06/14 | 1,409 | 1,409 | 1,403 | 1,403 | 26,000 |
| 2017/06/13 | 1,397 | 1,409 | 1,397 | 1,403 | 17,700 |
| 2017/06/12 | 1,401 | 1,402 | 1,395 | 1,400 | 13,600 |
| 2017/06/09 | 1,400 | 1,407 | 1,396 | 1,399 | 18,300 |
| 2017/06/08 | 1,405 | 1,409 | 1,402 | 1,402 | 10,400 |
| 2017/06/07 | 1,403 | 1,409 | 1,400 | 1,406 | 13,600 |
| 2017/06/06 | 1,414 | 1,414 | 1,402 | 1,403 | 8,900 |
| 2017/06/05 | 1,410 | 1,414 | 1,406 | 1,408 | 16,100 |
| 2017/06/02 | 1,404 | 1,409 | 1,400 | 1,406 | 34,100 |
| 2017/06/01 | 1,394 | 1,404 | 1,394 | 1,401 | 24,400 |
| 2017/05/31 | 1,394 | 1,399 | 1,392 | 1,394 | 14,800 |
| 2017/05/30 | 1,393 | 1,396 | 1,388 | 1,392 | 14,500 |
| 2017/05/29 | 1,391 | 1,397 | 1,386 | 1,393 | 9,900 |
| 2017/05/26 | 1,400 | 1,400 | 1,385 | 1,385 | 16,200 |
| 2017/05/25 | 1,402 | 1,404 | 1,399 | 1,399 | 16,800 |
| 2017/05/24 | 1,398 | 1,399 | 1,395 | 1,399 | 7,600 |
| 2017/05/23 | 1,397 | 1,399 | 1,393 | 1,396 | 11,800 |
| 2017/05/22 | 1,399 | 1,399 | 1,393 | 1,395 | 12,800 |
| 2017/05/19 | 1,396 | 1,397 | 1,386 | 1,391 | 11,100 |
| 2017/05/18 | 1,396 | 1,399 | 1,383 | 1,395 | 18,200 |
| 2017/05/17 | 1,399 | 1,408 | 1,392 | 1,406 | 23,400 |
| 2017/05/16 | 1,391 | 1,399 | 1,391 | 1,399 | 14,500 |
| 2017/05/15 | 1,383 | 1,395 | 1,381 | 1,391 | 16,800 |
| 2017/05/12 | 1,390 | 1,391 | 1,383 | 1,389 | 15,000 |
| 2017/05/11 | 1,391 | 1,398 | 1,391 | 1,392 | 11,700 |
| 2017/05/10 | 1,390 | 1,396 | 1,388 | 1,394 | 12,700 |
| 2017/05/09 | 1,394 | 1,399 | 1,390 | 1,390 | 19,500 |
| 2017/05/08 | 1,393 | 1,397 | 1,388 | 1,397 | 34,400 |
| 2017/05/02 | 1,378 | 1,388 | 1,376 | 1,381 | 30,100 |
| 2017/05/01 | 1,372 | 1,377 | 1,367 | 1,377 | 15,200 |
| 2017/04/28 | 1,368 | 1,368 | 1,361 | 1,363 | 10,300 |
| 2017/04/27 | 1,359 | 1,374 | 1,359 | 1,368 | 21,800 |
| 2017/04/26 | 1,365 | 1,368 | 1,361 | 1,367 | 18,600 |
| 2017/04/25 | 1,360 | 1,365 | 1,356 | 1,361 | 19,600 |
| 2017/04/24 | 1,358 | 1,360 | 1,346 | 1,359 | 18,500 |
| 2017/04/21 | 1,353 | 1,353 | 1,344 | 1,346 | 8,200 |
| 2017/04/20 | 1,349 | 1,356 | 1,343 | 1,346 | 12,700 |
| 2017/04/19 | 1,345 | 1,358 | 1,342 | 1,351 | 14,000 |
| 2017/04/18 | 1,349 | 1,357 | 1,348 | 1,355 | 13,500 |
| 2017/04/17 | 1,333 | 1,345 | 1,333 | 1,342 | 11,100 |
| 2017/04/14 | 1,337 | 1,343 | 1,336 | 1,337 | 7,900 |
| 2017/04/13 | 1,334 | 1,344 | 1,334 | 1,341 | 14,400 |
| 2017/04/12 | 1,347 | 1,347 | 1,335 | 1,335 | 8,900 |
| 2017/04/11 | 1,340 | 1,349 | 1,338 | 1,338 | 8,100 |
| 2017/04/10 | 1,359 | 1,359 | 1,336 | 1,341 | 15,200 |
| 2017/04/07 | 1,344 | 1,350 | 1,330 | 1,335 | 13,600 |
| 2017/04/06 | 1,353 | 1,357 | 1,330 | 1,331 | 17,000 |
| 2017/04/05 | 1,358 | 1,358 | 1,351 | 1,353 | 8,200 |
| 2017/04/04 | 1,350 | 1,353 | 1,345 | 1,350 | 14,600 |
| 2017/04/03 | 1,354 | 1,358 | 1,346 | 1,350 | 14,500 |
| 2017/03/31 | 1,359 | 1,359 | 1,346 | 1,346 | 16,400 |
| 2017/03/30 | 1,355 | 1,358 | 1,350 | 1,352 | 14,100 |
| 2017/03/29 | 1,345 | 1,354 | 1,340 | 1,353 | 16,100 |
| 2017/03/28 | 1,338 | 1,346 | 1,334 | 1,346 | 19,700 |
| 2017/03/27 | 1,330 | 1,340 | 1,330 | 1,332 | 13,800 |
| 2017/03/24 | 1,321 | 1,337 | 1,321 | 1,330 | 7,300 |
| 2017/03/23 | 1,326 | 1,330 | 1,320 | 1,327 | 10,100 |
| 2017/03/22 | 1,331 | 1,331 | 1,321 | 1,325 | 13,500 |
| 2017/03/21 | 1,341 | 1,342 | 1,335 | 1,338 | 15,900 |
| 2017/03/17 | 1,336 | 1,346 | 1,335 | 1,341 | 13,500 |
| 2017/03/16 | 1,340 | 1,347 | 1,336 | 1,347 | 8,700 |
| 2017/03/15 | 1,348 | 1,349 | 1,346 | 1,346 | 10,900 |
| 2017/03/14 | 1,348 | 1,348 | 1,341 | 1,347 | 16,000 |
| 2017/03/13 | 1,340 | 1,347 | 1,335 | 1,345 | 15,100 |
| 2017/03/10 | 1,322 | 1,339 | 1,322 | 1,336 | 26,100 |
| 2017/03/09 | 1,312 | 1,325 | 1,310 | 1,319 | 11,300 |
| 2017/03/08 | 1,314 | 1,318 | 1,306 | 1,312 | 9,700 |
| 2017/03/07 | 1,314 | 1,317 | 1,300 | 1,307 | 22,400 |
| 2017/03/06 | 1,319 | 1,321 | 1,301 | 1,314 | 37,600 |
| 2017/03/03 | 1,344 | 1,348 | 1,340 | 1,341 | 9,600 |
| 2017/03/02 | 1,347 | 1,357 | 1,347 | 1,351 | 21,700 |
| 2017/03/01 | 1,345 | 1,348 | 1,341 | 1,345 | 8,600 |
| 2017/02/28 | 1,339 | 1,348 | 1,334 | 1,341 | 22,900 |
| 2017/02/27 | 1,339 | 1,342 | 1,333 | 1,337 | 11,400 |
| 2017/02/24 | 1,341 | 1,345 | 1,336 | 1,341 | 17,800 |
| 2017/02/23 | 1,340 | 1,344 | 1,338 | 1,339 | 16,400 |
| 2017/02/22 | 1,329 | 1,339 | 1,328 | 1,337 | 19,300 |
| 2017/02/21 | 1,331 | 1,336 | 1,324 | 1,328 | 10,600 |
| 2017/02/20 | 1,328 | 1,331 | 1,321 | 1,331 | 4,400 |
| 2017/02/17 | 1,321 | 1,325 | 1,316 | 1,323 | 10,800 |
| 2017/02/16 | 1,332 | 1,336 | 1,321 | 1,322 | 19,100 |
| 2017/02/15 | 1,334 | 1,336 | 1,331 | 1,331 | 15,700 |
| 2017/02/14 | 1,332 | 1,335 | 1,327 | 1,330 | 17,500 |
| 2017/02/13 | 1,328 | 1,329 | 1,321 | 1,329 | 14,200 |
| 2017/02/10 | 1,316 | 1,321 | 1,308 | 1,320 | 16,500 |
| 2017/02/09 | 1,309 | 1,310 | 1,301 | 1,304 | 8,200 |
| 2017/02/08 | 1,306 | 1,308 | 1,295 | 1,307 | 14,200 |
| 2017/02/07 | 1,308 | 1,311 | 1,303 | 1,306 | 10,100 |
| 2017/02/06 | 1,303 | 1,314 | 1,303 | 1,309 | 13,700 |
| 2017/02/03 | 1,304 | 1,310 | 1,302 | 1,302 | 10,900 |
| 2017/02/02 | 1,306 | 1,309 | 1,297 | 1,299 | 28,900 |
| 2017/02/01 | 1,307 | 1,315 | 1,302 | 1,312 | 14,600 |
| 2017/01/31 | 1,321 | 1,322 | 1,306 | 1,309 | 26,100 |
| 2017/01/30 | 1,326 | 1,334 | 1,326 | 1,328 | 18,000 |
| 2017/01/27 | 1,338 | 1,338 | 1,325 | 1,326 | 81,200 |
| 2017/01/26 | 1,357 | 1,364 | 1,353 | 1,360 | 124,600 |
| 2017/01/25 | 1,345 | 1,365 | 1,345 | 1,351 | 47,500 |
| 2017/01/24 | 1,344 | 1,353 | 1,344 | 1,352 | 17,200 |
| 2017/01/23 | 1,362 | 1,362 | 1,349 | 1,352 | 33,500 |
| 2017/01/20 | 1,356 | 1,361 | 1,350 | 1,357 | 16,500 |
| 2017/01/19 | 1,347 | 1,362 | 1,347 | 1,359 | 11,800 |
| 2017/01/18 | 1,347 | 1,351 | 1,339 | 1,348 | 22,900 |
| 2017/01/17 | 1,364 | 1,364 | 1,350 | 1,354 | 19,000 |
| 2017/01/16 | 1,375 | 1,375 | 1,365 | 1,366 | 19,100 |
| 2017/01/13 | 1,372 | 1,375 | 1,365 | 1,375 | 17,100 |
| 2017/01/12 | 1,372 | 1,375 | 1,357 | 1,374 | 22,500 |
| 2017/01/11 | 1,376 | 1,378 | 1,371 | 1,376 | 20,300 |
| 2017/01/10 | 1,374 | 1,375 | 1,362 | 1,372 | 30,000 |
| 2017/01/06 | 1,363 | 1,370 | 1,351 | 1,367 | 20,300 |
| 2017/01/05 | 1,360 | 1,367 | 1,350 | 1,363 | 21,900 |
| 2017/01/04 | 1,349 | 1,363 | 1,344 | 1,361 | 30,700 |