[3421 東証1部] 稲葉製作所 日足 時系列データ

[3421 東証1部] 稲葉製作所 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201390.001408.001390.001403.001190016677200
2017-10-191401.001402.001390.001393.002480034601400
2017-10-181418.001425.001405.001406.002600036730200
2017-10-171430.001434.001417.001428.001480021125300
2017-10-161436.001440.001420.001430.004780068619300
2017-10-131427.001440.001423.001439.006120087828000
2017-10-121424.001429.001423.001427.001910027231700
2017-10-111412.001425.001411.001423.001350019184700
2017-10-101406.001421.001406.001420.001350019111400
2017-10-061426.001427.001409.001413.001870026500500
2017-10-051419.001428.001417.001427.001140016245200
2017-10-041422.001430.001420.001425.002130030364100
2017-10-031413.001427.001411.001422.003830054400000
2017-10-021412.001416.001406.001410.002300032468200
2017-09-291410.001412.001407.001407.001950027480900
2017-09-281402.001408.001398.001405.001920026952800
2017-09-271403.001409.001401.001405.001370019246600
2017-09-261401.001412.001400.001407.002310032499800
2017-09-251406.001412.001398.001401.001820025547200
2017-09-221403.001404.001393.001396.001480020687900
2017-09-211409.001413.001407.001407.001730024378800
2017-09-201403.001409.001403.001406.001470020670200
2017-09-191399.001406.001390.001403.002040028588000
2017-09-151380.001407.001375.001399.004300060022000
2017-09-141370.001383.001365.001377.003700050863400
2017-09-131392.001392.001381.001381.001270017611800
2017-09-121380.001395.001374.001384.002420033530400
2017-09-111373.001387.001373.001380.001060014632400
2017-09-081378.001382.001373.001374.001740023966500
2017-09-071374.001385.001374.001381.00940012977600
2017-09-061365.001374.001365.001367.001050014371600
2017-09-051388.001388.001363.001364.001580021684600
2017-09-041392.001393.001375.001375.001400019329600
2017-09-011399.001399.001391.001393.00920012833800
2017-08-311400.001401.001391.001393.001110015498900
2017-08-301398.001398.001387.001398.001350018821700
2017-08-291380.001397.001380.001391.001620022527300
2017-08-281390.001396.001380.001387.001560021652000
2017-08-251402.001412.001396.001396.001510021194200
2017-08-241415.001415.001389.001407.002560036086600
2017-08-231408.001417.001405.001409.003850054386600
2017-08-221400.001411.001398.001408.002740038561900
2017-08-211394.001409.001393.001405.003440048293400
2017-08-181383.001400.001383.001396.001820025377900
2017-08-171399.001404.001396.001398.001850025896100
2017-08-161390.001404.001387.001402.003380047309500
2017-08-151392.001397.001386.001390.003440047898400
2017-08-141390.001403.001386.001397.006920096559100
2017-08-101390.001390.001381.001387.001990027578000
2017-08-091403.001403.001383.001390.002730037960200
2017-08-081388.001409.001387.001403.005490076729700
2017-08-071392.001392.001382.001386.001890026205000
2017-08-041382.001394.001373.001394.005640078175100
2017-08-031377.001387.001367.001370.005320073164800
2017-08-021373.001379.001371.001375.004320059420300
2017-08-011368.001375.001362.001373.005760078924300
2017-07-311366.001374.001363.001363.004460060966400
2017-07-281379.001379.001361.001366.0078100106742600
2017-07-271400.001400.001377.001380.00351100488768100
2017-07-261441.001445.001428.001435.00232300333676500
2017-07-251439.001444.001439.001440.0082600119040100
2017-07-241438.001442.001437.001439.0095500137390900
2017-07-211424.001438.001422.001438.006410091675100
2017-07-201419.001424.001417.001420.00170100241399300
2017-07-191415.001419.001410.001417.006770095798900
2017-07-181417.001418.001410.001411.00112800159455400
2017-07-141415.001418.001411.001413.0081300114930700
2017-07-131434.001434.001412.001414.00100900143230500
2017-07-121445.001448.001436.001436.0073600106066800
2017-07-111444.001450.001442.001445.005540080100500
2017-07-101453.001454.001445.001445.006280090935600
2017-07-071457.001462.001450.001453.0080200116684900
2017-07-061456.001460.001450.001452.004160060463700
2017-07-051457.001458.001448.001458.006500094474500
2017-07-041459.001461.001450.001455.0070400102507600
2017-07-031450.001460.001445.001454.005880085485600
2017-06-301457.001464.001448.001450.005330077561300
2017-06-291463.001463.001454.001457.003600052515800
2017-06-281450.001468.001444.001451.0081400118522700
2017-06-271444.001446.001439.001446.005640081437200
2017-06-261442.001443.001436.001440.002100030237500
2017-06-231441.001444.001431.001435.001970028309100
2017-06-221437.001444.001434.001434.002740039358000
2017-06-211435.001447.001435.001439.004410063478300
2017-06-201427.001444.001427.001441.006100087449200
2017-06-191420.001427.001418.001427.002560036453600
2017-06-161406.001416.001406.001415.003710052321800
2017-06-151404.001414.001403.001403.002500035186600
2017-06-141409.001409.001403.001403.002600036528800
2017-06-131397.001409.001397.001403.001770024822600
2017-06-121401.001402.001395.001400.001360019022100
2017-06-091400.001407.001396.001399.001830025645000
2017-06-081405.001409.001402.001402.001040014613400
2017-06-071403.001409.001400.001406.001360019107100
2017-06-061414.001414.001402.001403.00890012518000
2017-06-051410.001414.001406.001408.001610022697400
2017-06-021404.001409.001400.001406.003410047921100
2017-06-011394.001404.001394.001401.002440034141000
2017-05-311394.001399.001392.001394.001480020644900
2017-05-301393.001396.001388.001392.001450020187100
2017-05-291391.001397.001386.001393.00990013782900
2017-05-261400.001400.001385.001385.001620022527200
2017-05-251402.001404.001399.001399.001680023552200
2017-05-241398.001399.001395.001399.00760010617700
2017-05-231397.001399.001393.001396.001180016474900
2017-05-221399.001399.001393.001395.001280017873800
2017-05-191396.001397.001386.001391.001110015458400
2017-05-181396.001399.001383.001395.001820025314100
2017-05-171399.001408.001392.001406.002340032801300
2017-05-161391.001399.001391.001399.001450020252800
2017-05-151383.001395.001381.001391.001680023294300
2017-05-121390.001391.001383.001389.001500020818000
2017-05-111391.001398.001391.001392.001170016305800
2017-05-101390.001396.001388.001394.001270017689700
2017-05-091394.001399.001390.001390.001950027177400
2017-05-081393.001397.001388.001397.003440047981100
2017-05-021378.001388.001376.001381.003010041619800
2017-05-011372.001377.001367.001377.001520020863200
2017-04-281368.001368.001361.001363.001030014049500
2017-04-271359.001374.001359.001368.002180029835000
2017-04-261365.001368.001361.001367.001860025394200
2017-04-251360.001365.001356.001361.001960026681300
2017-04-241358.001360.001346.001359.001850025104300
2017-04-211353.001353.001344.001346.00820011042300
2017-04-201349.001356.001343.001346.001270017123100
2017-04-191345.001358.001342.001351.001400018917700
2017-04-181349.001357.001348.001355.001350018278100
2017-04-171333.001345.001333.001342.001110014857500
2017-04-141337.001343.001336.001337.00790010569200
2017-04-131334.001344.001334.001341.001440019273400
2017-04-121347.001347.001335.001335.00890011920000
2017-04-111340.001349.001338.001338.00810010869500
2017-04-101359.001359.001336.001341.001520020463700
2017-04-071344.001350.001330.001335.001360018199300
2017-04-061353.001357.001330.001331.001700022788000
2017-04-051358.001358.001351.001353.00820011112200
2017-04-041350.001353.001345.001350.001460019683000
2017-04-031354.001358.001346.001350.001450019604400
2017-03-311359.001359.001346.001346.001640022168500
2017-03-301355.001358.001350.001352.001410019089800
2017-03-291345.001354.001340.001353.001610021696600
2017-03-281338.001346.001334.001346.001970026423400
2017-03-271330.001340.001330.001332.001380018389100
2017-03-241321.001337.001321.001330.0073009716100
2017-03-231326.001330.001320.001327.001010013384300
2017-03-221331.001331.001321.001325.001350017924900
2017-03-211341.001342.001335.001338.001590021284600
2017-03-171336.001346.001335.001341.001350018082400
2017-03-161340.001347.001336.001347.00870011688900
2017-03-151348.001349.001346.001346.001090014687600
2017-03-141348.001348.001341.001347.001600021527300
2017-03-131340.001347.001335.001345.001510020272000
2017-03-101322.001339.001322.001336.002610034665700
2017-03-091312.001325.001310.001319.001130014913900
2017-03-081314.001318.001306.001312.00970012725600
2017-03-071314.001317.001300.001307.002240029293900
2017-03-061319.001321.001301.001314.003760049377500
2017-03-031344.001348.001340.001341.00960012889100
2017-03-021347.001357.001347.001351.002170029329300
2017-03-011345.001348.001341.001345.00860011566300
2017-02-281339.001348.001334.001341.002290030770000
2017-02-271339.001342.001333.001337.001140015243100
2017-02-241341.001345.001336.001341.001780023899700
2017-02-231340.001344.001338.001339.001640021980800
2017-02-221329.001339.001328.001337.001930025795600
2017-02-211331.001336.001324.001328.001060014104900
2017-02-201328.001331.001321.001331.0044005840800
2017-02-171321.001325.001316.001323.001080014275900
2017-02-161332.001336.001321.001322.001910025380900
2017-02-151334.001336.001331.001331.001570020933600
2017-02-141332.001335.001327.001330.001750023288500
2017-02-131328.001329.001321.001329.001420018843100
2017-02-101316.001321.001308.001320.001650021735800
2017-02-091309.001310.001301.001304.00820010717100
2017-02-081306.001308.001295.001307.001420018510600
2017-02-071308.001311.001303.001306.001010013200000
2017-02-061303.001314.001303.001309.001370017916500
2017-02-031304.001310.001302.001302.001090014220300
2017-02-021306.001309.001297.001299.002890037626400
2017-02-011307.001315.001302.001312.001460019123800
2017-01-311321.001322.001306.001309.002610034290200
2017-01-301326.001334.001326.001328.001800023920600
2017-01-271338.001338.001325.001326.0081200108177600
2017-01-261357.001364.001353.001360.00124600169196200
2017-01-251345.001365.001345.001351.004750064181400
2017-01-241344.001353.001344.001352.001720023161100
2017-01-231362.001362.001349.001352.003350045509600
2017-01-201356.001361.001350.001357.001650022368200
2017-01-191347.001362.001347.001359.001180015980700
2017-01-181347.001351.001339.001348.002290030809400
2017-01-171364.001364.001350.001354.001900025794700
2017-01-161375.001375.001365.001366.001910026163100
2017-01-131372.001375.001365.001375.001710023444200
2017-01-121372.001375.001357.001374.002250030804000
2017-01-111376.001378.001371.001376.002030027918900
2017-01-101374.001375.001362.001372.003000041130000
2017-01-061363.001370.001351.001367.002030027695400
2017-01-051360.001367.001350.001363.002190029827600
2017-01-041349.001363.001344.001361.003070041650700
2016-12-301336.001352.001333.001348.001800024210400
2016-12-291345.001345.001325.001341.002440032630900
2016-12-281341.001348.001336.001348.001710022981200
2016-12-271338.001340.001330.001333.001530020424800
2016-12-261322.001338.001322.001336.001860024756000
2016-12-221328.001329.001321.001323.001270016816600
2016-12-211331.001336.001326.001327.001000013309900
2016-12-201328.001333.001323.001331.00940012492300
2016-12-191321.001329.001320.001325.001120014828300
2016-12-161331.001341.001319.001319.003040040373400
2016-12-151350.001352.001329.001339.002950039539800
2016-12-141360.001361.001348.001360.001310017788900
2016-12-131344.001356.001344.001356.002120028643900
2016-12-121336.001344.001336.001344.001670022378600
2016-12-091329.001336.001329.001336.001730023037300
2016-12-081335.001336.001329.001332.001100014661400
2016-12-071328.001333.001324.001329.001030013685400
2016-12-061328.001335.001322.001326.001010013404000
2016-12-051325.001328.001323.001325.0068009011100
2016-12-021331.001331.001323.001325.00970012868400
2016-12-011328.001340.001327.001331.001670022288300
2016-11-301320.001333.001320.001328.00900011950800
2016-11-291319.001332.001319.001332.0061008097900
2016-11-281319.001331.001311.001327.001360017967200
2016-11-251335.001337.001331.001336.001050014016000
2016-11-241339.001339.001331.001334.0068009084000
2016-11-221340.001346.001330.001333.001450019414400
2016-11-211343.001345.001328.001342.00910012194100
2016-11-181340.001346.001335.001343.00920012354100
2016-11-171331.001340.001331.001340.001080014425300
2016-11-161325.001331.001319.001331.00970012869400
2016-11-151324.001325.001316.001321.001050013878000
2016-11-141320.001324.001306.001324.0061008062200
2016-11-111320.001326.001309.001313.001080014238800
2016-11-101317.001319.001302.001314.001590020861800
2016-11-091314.001330.001266.001270.001980025569900
2016-11-081308.001320.001308.001314.0052006827200
2016-11-071309.001317.001303.001314.0070009166400
2016-11-041329.001329.001301.001309.001540020233100
2016-11-021331.001340.001331.001339.0073009750900
2016-11-011321.001341.001321.001341.001080014425400
2016-10-311342.001342.001322.001334.001410018806100
2016-10-281330.001339.001328.001338.002410032183800
2016-10-271331.001331.001323.001326.001030013675100
2016-10-261323.001329.001317.001323.001730022900200
2016-10-251318.001323.001316.001319.001550020452100
2016-10-241320.001320.001313.001318.001150015160900
2016-10-211311.001318.001311.001312.00840011044300
2016-10-201303.001314.001303.001314.001320017304300
2016-10-191295.001305.001295.001301.00980012737500
2016-10-181292.001301.001290.001301.001770022965600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog