[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 
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
2016-10-171290.001297.001289.001292.001370017718400
2016-10-141289.001294.001284.001293.001170015103600
2016-10-131286.001294.001286.001293.001130014591600
2016-10-121279.001285.001278.001283.00940012051300
2016-10-111274.001283.001273.001276.001450018520400
2016-10-071280.001280.001268.001278.001440018375200
2016-10-061288.001294.001283.001293.002170027999500
2016-10-051284.001286.001280.001281.001770022717400
2016-10-041281.001284.001277.001284.001250016027900
2016-10-031275.001280.001271.001275.00850010840500
2016-09-301270.001276.001263.001273.001380017547000
2016-09-291261.001276.001255.001270.001680021287800
2016-09-281253.001259.001247.001258.001210015195500
2016-09-271246.001255.001239.001255.001880023508300
2016-09-261253.001258.001242.001246.001000012483100
2016-09-231246.001252.001233.001251.002040025436300
2016-09-211230.001246.001226.001245.001680020767500
2016-09-201230.001250.001228.001229.002920036118400
2016-09-161249.001250.001230.001230.003320041080600
2016-09-151254.001254.001240.001243.001660020675800
2016-09-141279.001283.001240.001243.006050075879700
2016-09-131290.001300.001278.001298.002030026140100
2016-09-121280.001287.001280.001287.0068008732700
2016-09-091297.001299.001286.001290.001620020966600
2016-09-081294.001297.001291.001297.0065008415200
2016-09-071289.001297.001288.001294.001420018361500
2016-09-061292.001296.001287.001296.0069008924300
2016-09-051293.001297.001293.001296.00830010747100
2016-09-021286.001293.001286.001293.0044005674400
2016-09-011288.001297.001287.001293.001040013447000
2016-08-311288.001293.001270.001293.001300016688800
2016-08-301281.001288.001275.001284.00790010138300
2016-08-291287.001295.001271.001291.001410018113000
2016-08-261294.001294.001281.001287.001170015070400
2016-08-251259.001295.001259.001292.002680034343400
2016-08-241228.001267.001228.001263.002050025703900
2016-08-231239.001244.001230.001234.001140014089300
2016-08-221246.001260.001239.001248.00830010349200
2016-08-191240.001250.001239.001245.001120013935800
2016-08-181254.001261.001240.001240.001440017955100
2016-08-171274.001274.001250.001266.001530019295600
2016-08-161290.001295.001240.001260.001430018122200
2016-08-151296.001300.001290.001296.001670021650100
2016-08-121283.001290.001280.001288.001820023398200
2016-08-101269.001281.001268.001278.001110014161000
2016-08-091264.001279.001261.001278.001210015399300
2016-08-081250.001269.001250.001268.002110026631800
2016-08-051241.001254.001239.001240.001290016035200
2016-08-041257.001264.001241.001254.003080038559000
2016-08-031282.001282.001251.001251.002460031013500
2016-08-021261.001292.001254.001277.002590032886900
2016-08-011252.001267.001235.001261.003820047922100
2016-07-291274.001274.001238.001252.004650058205100
2016-07-281304.001304.001273.001276.005620072112300
2016-07-271340.001340.001312.001315.00187900249792100
2016-07-261385.001391.001381.001382.00114300158250000
2016-07-251380.001390.001379.001386.005100070597100
2016-07-221365.001381.001365.001380.004020055196200
2016-07-211376.001378.001370.001374.004770065540600
2016-07-201374.001377.001369.001376.006800093406100
2016-07-191372.001374.001367.001374.002440033462200
2016-07-151372.001376.001362.001370.003420046834200
2016-07-141372.001376.001370.001372.002990041048200
2016-07-131380.001380.001371.001373.002640036351300
2016-07-121370.001378.001370.001374.002810038592800
2016-07-111367.001373.001363.001373.002180029839600
2016-07-081370.001376.001357.001364.002360032234900
2016-07-071368.001370.001355.001370.002200030050900
2016-07-061366.001366.001345.001360.003510047544000
2016-07-051359.001366.001350.001363.002390032481800
2016-07-041368.001369.001355.001359.002770037743100
2016-07-011345.001367.001343.001366.002920039563900
2016-06-301335.001344.001335.001337.002040027312000
2016-06-291324.001335.001317.001330.002110027961200
2016-06-281291.001313.001281.001305.003030039337300
2016-06-271240.001296.001240.001294.004940062438200
2016-06-241332.001340.001200.001237.003900049053900
2016-06-231334.001335.001321.001329.004740063044800
2016-06-221364.001364.001345.001348.001680022707500
2016-06-211357.001364.001348.001359.002830038414700
2016-06-201363.001377.001355.001357.001720023438600
2016-06-171337.001363.001337.001363.001740023428400
2016-06-161375.001382.001337.001337.001530020725500
2016-06-151364.001378.001349.001369.001910026062900
2016-06-141399.001419.001343.001350.0077500106809100
2016-06-131385.001395.001377.001384.002200030454100
2016-06-101397.001397.001386.001386.002070028850900
2016-06-091394.001394.001386.001392.0046006400500
2016-06-081390.001395.001384.001394.0066009180000
2016-06-071395.001397.001381.001392.001540021428500
2016-06-061378.001393.001375.001393.001700023507900
2016-06-031390.001390.001360.001376.001070014755800
2016-06-021385.001390.001356.001360.002430033350100
2016-06-011395.001397.001389.001393.001750024400500
2016-05-311385.001391.001385.001391.001620022473700
2016-05-301379.001389.001376.001382.002270031381600
2016-05-271375.001379.001373.001378.001330018308000
2016-05-261375.001375.001369.001372.001830025120500
2016-05-251350.001365.001347.001362.003200043348800
2016-05-241342.001347.001342.001347.001030013844600
2016-05-231345.001345.001337.001343.001240016640900
2016-05-201321.001333.001320.001333.0048006372300
2016-05-191307.001326.001307.001320.001730022736500
2016-05-181335.001335.001322.001328.0055007307300
2016-05-171326.001335.001326.001334.0063008386000
2016-05-161320.001333.001319.001332.001290017073800
2016-05-131326.001326.001319.001321.00850011239000
2016-05-121324.001327.001316.001327.0057007530100
2016-05-111331.001331.001318.001329.0069009154300
2016-05-101300.001336.001300.001331.001170015446000
2016-05-091307.001307.001297.001302.001200015627100
2016-05-061315.001322.001295.001309.001190015521000
2016-05-021298.001301.001289.001298.001750022669300
2016-04-281343.001345.001313.001320.001120014891600
2016-04-271336.001342.001325.001326.001540020534500
2016-04-261349.001349.001331.001348.001310017534200
2016-04-251349.001349.001333.001344.001790024040800
2016-04-221338.001344.001330.001341.001380018449700
2016-04-211345.001348.001328.001344.001710022968500
2016-04-201345.001345.001325.001338.002030027086800
2016-04-191345.001348.001336.001341.001830024555600
2016-04-181334.001344.001321.001334.002410032159600
2016-04-151326.001337.001321.001334.001380018365400
2016-04-141329.001334.001312.001334.002080027618200
2016-04-131327.001327.001308.001316.001180015537300
2016-04-121328.001329.001311.001313.00950012514300
2016-04-111334.001334.001301.001319.001240016279000
2016-04-081327.001327.001301.001315.001890024860500
2016-04-071316.001317.001294.001297.001140014829100
2016-04-061337.001337.001305.001312.001600021092300
2016-04-051339.001339.001310.001319.002760036492400
2016-04-041320.001340.001307.001336.004180055580000
2016-04-011327.001327.001294.001297.003360043952600
2016-03-311314.001320.001307.001310.003040039904600
2016-03-301338.001338.001271.001291.006630085543700
2016-03-291320.001339.001317.001334.002960039287800
2016-03-281310.001320.001308.001320.002820037087600
2016-03-251285.001304.001284.001301.002230028903600
2016-03-241291.001292.001278.001281.001850023769400
2016-03-231309.001309.001287.001293.001200015564200
2016-03-221300.001308.001285.001305.003210041780600
2016-03-181290.001302.001264.001264.004970063660900
2016-03-171292.001300.001270.001277.003360043310700
2016-03-161280.001295.001274.001282.004190053862600
2016-03-151255.001280.001252.001268.003310041906300
2016-03-141246.001255.001242.001254.002000024993300
2016-03-111225.001246.001217.001241.002870035247900
2016-03-101248.001257.001234.001240.002370029533800
2016-03-091250.001250.001227.001248.001310016225800
2016-03-081267.001267.001220.001243.001560019471500
2016-03-071285.001285.001240.001255.004520057339400
2016-03-041188.001199.001184.001195.001590018981600
2016-03-031188.001189.001176.001189.001110013134000
2016-03-021182.001183.001171.001174.001000011763700
2016-03-011183.001188.001154.001167.001710020031100
2016-02-291180.001185.001152.001153.001710019982300
2016-02-261153.001172.001152.001165.001450016834100
2016-02-251139.001161.001139.001156.001240014261300
2016-02-241123.001146.001122.001136.001170013330900
2016-02-231158.001161.001126.001126.001280014565400
2016-02-221133.001160.001131.001158.001260014451100
2016-02-191125.001152.001118.001142.001080012228600
2016-02-181136.001150.001130.001136.002020023035500
2016-02-171110.001121.001100.001119.001200013332200
2016-02-161130.001137.001111.001115.001470016516300
2016-02-151127.001142.001070.001100.001710018893400
2016-02-121070.001077.001015.001037.004610048688100
2016-02-101137.001143.001086.001091.002810031178800
2016-02-091170.001171.001135.001137.002530029031700
2016-02-081171.001191.001171.001179.001610018988000
2016-02-051182.001195.001172.001177.002130025126200
2016-02-041210.001220.001196.001197.001950023438800
2016-02-031229.001229.001206.001216.001530018614700
2016-02-021235.001235.001220.001227.001350016539800
2016-02-011217.001235.001217.001233.002600031879900
2016-01-291195.001207.001182.001207.002300027459800
2016-01-281195.001199.001191.001195.002060024624400
2016-01-271190.001202.001171.001198.004840057619500
2016-01-261196.001216.001193.001196.006720080542800
2016-01-251221.001233.001214.001216.004940060392300
2016-01-221203.001213.001192.001213.002650031861100
2016-01-211190.001206.001180.001180.003650043480400
2016-01-201224.001231.001200.001200.003390041073700
2016-01-191237.001242.001222.001227.001800022152300
2016-01-181240.001243.001231.001237.001800022274200
2016-01-151268.001268.001252.001256.001320016617000
2016-01-141265.001265.001243.001253.003110038998800
2016-01-131264.001277.001264.001269.001520019292600
2016-01-121270.001279.001260.001261.002700034185000
2016-01-081286.001307.001275.001294.002320029901400
2016-01-071312.001312.001289.001289.001950025270500
2016-01-061306.001314.001298.001299.002350030617200
2016-01-051298.001315.001296.001305.002180028485900
2016-01-041315.001315.001295.001300.001720022410500
2015-12-301297.001302.001288.001300.001580020497400
2015-12-291267.001291.001262.001288.001860023821300
2015-12-281260.001267.001248.001263.001510019040800
2015-12-251250.001253.001229.001230.005960073750700
2015-12-241262.001262.001250.001250.003590045058600
2015-12-221266.001266.001255.001256.002090026312200
2015-12-211280.001280.001265.001268.002450031144100
2015-12-181290.001296.001280.001280.002620033742300
2015-12-171304.001304.001285.001290.002850036861600
2015-12-161307.001307.001282.001289.001990025680900
2015-12-151310.001310.001285.001286.001960025413000
2015-12-141303.001303.001281.001296.002970038388100
2015-12-111320.001325.001301.001319.003740049331300
2015-12-101300.001300.001287.001290.002310029883800
2015-12-091312.001320.001301.001304.001980025870700
2015-12-081329.001329.001312.001315.001790023627400
2015-12-071329.001329.001322.001325.001460019363100
2015-12-041320.001327.001310.001314.001790023606300
2015-12-031328.001328.001316.001324.001610021275500

   ※ 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