9934 因幡電機産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,257	2,319	2,257	2,299	59,500	1,149.50
2010-12-29	2,255	2,283	2,247	2,274	52,000	1,137
2010-12-28	2,286	2,304	2,252	2,257	51,200	1,128.50
2010-12-27	2,306	2,320	2,285	2,300	24,000	1,150
2010-12-24	2,277	2,319	2,265	2,295	76,600	1,147.50
2010-12-22	2,310	2,324	2,277	2,296	61,300	1,148
2010-12-21	2,317	2,338	2,295	2,314	68,500	1,157
2010-12-20	2,300	2,317	2,276	2,311	88,000	1,155.50
2010-12-17	2,243	2,295	2,243	2,285	99,100	1,142.50
2010-12-16	2,230	2,268	2,222	2,243	70,600	1,121.50
2010-12-15	2,238	2,265	2,219	2,251	83,900	1,125.50
2010-12-14	2,245	2,272	2,235	2,260	51,100	1,130
2010-12-13	2,216	2,238	2,200	2,238	55,400	1,119
2010-12-10	2,235	2,238	2,191	2,200	87,400	1,100
2010-12-09	2,191	2,232	2,186	2,225	86,300	1,112.50
2010-12-08	2,150	2,181	2,147	2,181	63,600	1,090.50
2010-12-07	2,121	2,158	2,110	2,151	66,400	1,075.50
2010-12-06	2,135	2,138	2,095	2,131	31,300	1,065.50
2010-12-03	2,139	2,141	2,117	2,125	33,600	1,062.50
2010-12-02	2,125	2,144	2,115	2,138	64,700	1,069
2010-12-01	2,057	2,107	2,057	2,105	53,400	1,052.50
2010-11-30	2,066	2,094	2,051	2,070	107,900	1,035
2010-11-29	2,074	2,100	2,063	2,080	74,000	1,040
2010-11-26	2,099	2,114	2,074	2,085	39,800	1,042.50
2010-11-25	2,068	2,110	2,053	2,090	55,400	1,045
2010-11-24	2,053	2,089	2,035	2,068	84,500	1,034
2010-11-22	2,085	2,108	2,067	2,075	46,900	1,037.50
2010-11-19	2,103	2,103	2,072	2,078	65,100	1,039
2010-11-18	2,059	2,096	2,036	2,094	116,200	1,047
2010-11-17	2,035	2,062	2,023	2,059	27,300	1,029.50
2010-11-16	2,083	2,086	2,044	2,062	52,900	1,031
2010-11-15	2,082	2,120	2,067	2,091	81,700	1,045.50
2010-11-12	2,080	2,097	2,072	2,082	34,000	1,041
2010-11-11	2,099	2,108	2,070	2,089	95,500	1,044.50
2010-11-10	2,086	2,125	2,067	2,113	97,400	1,056.50
2010-11-09	2,095	2,128	2,076	2,118	82,500	1,059
2010-11-08	2,130	2,130	2,092	2,115	44,000	1,057.50
2010-11-05	2,100	2,129	2,081	2,126	70,400	1,063
2010-11-04	2,073	2,120	2,070	2,084	69,800	1,042
2010-11-02	2,044	2,100	2,027	2,038	92,400	1,019
2010-11-01	2,030	2,051	2,002	2,028	75,800	1,014
2010-10-29	1,960	2,039	1,960	2,030	94,000	1,015
2010-10-28	1,931	1,960	1,924	1,949	123,500	974.50
2010-10-27	1,960	1,960	1,928	1,930	53,400	965
2010-10-26	1,954	1,985	1,933	1,959	43,900	979.50
2010-10-25	1,980	1,981	1,944	1,954	67,400	977
2010-10-22	1,986	1,993	1,970	1,982	39,700	991
2010-10-21	2,002	2,021	1,969	1,984	41,500	992
2010-10-20	2,010	2,016	1,959	2,002	56,100	1,001
2010-10-19	2,018	2,095	2,018	2,027	51,200	1,013.50
2010-10-18	2,022	2,060	2,012	2,036	41,100	1,018
2010-10-15	2,072	2,072	2,004	2,008	62,300	1,004
2010-10-14	2,087	2,114	2,062	2,062	73,300	1,031
2010-10-13	2,102	2,104	2,071	2,080	50,400	1,040
2010-10-12	2,155	2,155	2,071	2,078	44,900	1,039
2010-10-08	2,091	2,163	2,086	2,139	129,000	1,069.50
2010-10-07	2,070	2,098	2,037	2,055	50,300	1,027.50
2010-10-06	2,084	2,084	2,030	2,066	52,200	1,033
2010-10-05	2,039	2,066	2,015	2,066	50,900	1,033
2010-10-04	2,081	2,086	2,033	2,035	31,200	1,017.50
2010-10-01	2,098	2,105	2,061	2,067	26,900	1,033.50
2010-09-30	2,117	2,131	2,062	2,078	45,700	1,039
2010-09-29	2,108	2,132	2,055	2,107	55,400	1,053.50
2010-09-28	2,115	2,135	2,079	2,096	43,600	1,048
2010-09-27	2,069	2,110	2,055	2,110	40,900	1,055
2010-09-24	2,076	2,077	2,042	2,050	52,100	1,025
2010-09-22	2,083	2,095	2,061	2,078	27,100	1,039
2010-09-21	2,100	2,100	2,067	2,070	31,800	1,035
2010-09-17	2,059	2,090	2,058	2,087	25,700	1,043.50
2010-09-16	2,082	2,082	2,037	2,045	22,600	1,022.50
2010-09-15	2,033	2,097	2,022	2,073	33,700	1,036.50
2010-09-14	2,033	2,054	2,021	2,030	26,300	1,015
2010-09-13	2,045	2,056	2,024	2,038	38,200	1,019
2010-09-10	2,047	2,066	2,035	2,040	58,900	1,020
2010-09-09	1,996	2,023	1,982	2,018	35,900	1,009
2010-09-08	1,992	1,999	1,938	1,995	41,100	997.50
2010-09-07	1,992	2,008	1,981	1,991	11,700	995.50
2010-09-06	1,981	2,009	1,976	2,007	20,400	1,003.50
2010-09-03	1,959	1,982	1,944	1,971	17,300	985.50
2010-09-02	1,943	1,965	1,920	1,958	35,200	979
2010-09-01	1,943	1,943	1,907	1,940	64,900	970
2010-08-31	1,980	2,000	1,943	1,943	49,100	971.50
2010-08-30	1,999	2,020	1,987	2,010	37,200	1,005
2010-08-27	1,955	1,982	1,950	1,975	27,300	987.50
2010-08-26	1,967	1,975	1,947	1,959	25,200	979.50
2010-08-25	1,951	1,964	1,943	1,954	30,800	977
2010-08-24	1,981	1,995	1,954	1,964	51,900	982
2010-08-23	2,005	2,038	1,983	1,984	88,500	992
2010-08-20	2,025	2,040	2,004	2,005	65,100	1,002.50
2010-08-19	2,062	2,070	2,029	2,052	46,000	1,026
2010-08-18	2,045	2,061	2,035	2,049	28,500	1,024.50
2010-08-17	2,037	2,053	2,021	2,027	37,000	1,013.50
2010-08-16	2,041	2,062	2,031	2,037	28,500	1,018.50
2010-08-13	2,032	2,048	2,019	2,040	23,400	1,020
2010-08-12	2,017	2,039	2,011	2,031	36,300	1,015.50
2010-08-11	2,065	2,065	2,017	2,034	39,000	1,017
2010-08-10	2,104	2,104	2,057	2,065	21,900	1,032.50
2010-08-09	2,089	2,105	2,089	2,097	36,100	1,048.50
2010-08-06	2,094	2,113	2,090	2,103	56,400	1,051.50
2010-08-05	2,121	2,121	2,089	2,093	17,800	1,046.50
2010-08-04	2,125	2,128	2,086	2,090	28,100	1,045
2010-08-03	2,150	2,168	2,128	2,135	44,000	1,067.50
2010-08-02	2,144	2,161	2,124	2,130	49,400	1,065
2010-07-30	2,130	2,144	2,124	2,144	63,500	1,072
2010-07-29	2,099	2,137	2,097	2,130	67,700	1,065
2010-07-28	2,098	2,114	2,084	2,110	61,200	1,055
2010-07-27	2,070	2,095	2,068	2,086	33,300	1,043
2010-07-26	2,065	2,081	2,055	2,066	29,300	1,033
2010-07-23	2,046	2,063	2,026	2,045	37,300	1,022.50
2010-07-22	2,035	2,044	2,015	2,015	17,500	1,007.50
2010-07-21	2,025	2,041	2,014	2,035	21,800	1,017.50
2010-07-20	2,002	2,035	2,002	2,021	26,400	1,010.50
2010-07-16	2,050	2,053	2,010	2,016	34,300	1,008
2010-07-15	2,065	2,076	2,052	2,052	26,200	1,026
2010-07-14	2,090	2,094	2,069	2,083	20,600	1,041.50
2010-07-13	2,097	2,103	2,062	2,067	33,400	1,033.50
2010-07-12	2,113	2,125	2,094	2,096	18,300	1,048
2010-07-09	2,103	2,119	2,084	2,108	24,700	1,054
2010-07-08	2,107	2,112	2,076	2,090	45,900	1,045
2010-07-07	2,094	2,094	2,063	2,090	25,800	1,045
2010-07-06	2,095	2,104	2,070	2,094	44,700	1,047
2010-07-05	2,058	2,087	2,046	2,080	25,800	1,040
2010-07-02	2,066	2,076	2,049	2,059	29,100	1,029.50
2010-07-01	2,062	2,077	2,041	2,052	41,100	1,026
2010-06-30	2,100	2,105	2,079	2,082	37,200	1,041
2010-06-29	2,120	2,143	2,112	2,128	51,500	1,064
2010-06-28	2,079	2,123	2,079	2,110	37,600	1,055
2010-06-25	2,080	2,117	2,065	2,070	39,700	1,035
2010-06-24	2,103	2,106	2,091	2,092	29,100	1,046
2010-06-23	2,106	2,122	2,105	2,108	23,100	1,054
2010-06-22	2,173	2,183	2,108	2,125	78,100	1,062.50
2010-06-21	2,139	2,168	2,138	2,157	28,200	1,078.50
2010-06-18	2,125	2,131	2,101	2,131	30,700	1,065.50
2010-06-17	2,134	2,140	2,116	2,129	32,000	1,064.50
2010-06-16	2,122	2,155	2,120	2,150	30,800	1,075
2010-06-15	2,105	2,119	2,105	2,111	14,300	1,055.50
2010-06-14	2,124	2,126	2,103	2,122	16,000	1,061
2010-06-11	2,147	2,147	2,097	2,100	48,300	1,050
2010-06-10	2,107	2,123	2,096	2,108	34,500	1,054
2010-06-09	2,119	2,137	2,081	2,096	37,700	1,048
2010-06-08	2,076	2,169	2,076	2,105	35,400	1,052.50
2010-06-07	2,126	2,127	2,103	2,103	27,300	1,051.50
2010-06-04	2,160	2,179	2,142	2,158	31,100	1,079
2010-06-03	2,175	2,175	2,142	2,166	32,300	1,083
2010-06-02	2,161	2,178	2,141	2,141	37,800	1,070.50
2010-06-01	2,179	2,203	2,154	2,190	30,300	1,095
2010-05-31	2,156	2,184	2,125	2,174	39,800	1,087
2010-05-28	2,139	2,183	2,104	2,155	77,000	1,077.50
2010-05-27	2,128	2,128	2,065	2,116	80,900	1,058
2010-05-26	2,122	2,150	2,106	2,149	59,700	1,074.50
2010-05-25	2,171	2,192	2,133	2,146	54,000	1,073
2010-05-24	2,180	2,243	2,159	2,201	74,400	1,100.50
2010-05-21	2,212	2,224	2,194	2,196	57,900	1,098
2010-05-20	2,265	2,279	2,212	2,252	60,800	1,126
2010-05-19	2,258	2,290	2,235	2,284	92,600	1,142
2010-05-18	2,259	2,278	2,236	2,257	52,400	1,128.50
2010-05-17	2,204	2,256	2,191	2,243	80,400	1,121.50
2010-05-14	2,274	2,286	2,212	2,238	54,900	1,119
2010-05-13	2,280	2,300	2,262	2,296	29,100	1,148
2010-05-12	2,295	2,321	2,268	2,279	37,900	1,139.50
2010-05-11	2,293	2,300	2,256	2,285	42,700	1,142.50
2010-05-10	2,260	2,286	2,228	2,263	57,500	1,131.50
2010-05-07	2,220	2,292	2,200	2,266	53,100	1,133
2010-05-06	2,326	2,346	2,308	2,323	99,300	1,161.50
2010-04-30	2,258	2,341	2,254	2,325	62,600	1,162.50
2010-04-28	2,332	2,357	2,305	2,308	63,100	1,154
2010-04-27	2,406	2,414	2,357	2,369	54,000	1,184.50
2010-04-26	2,360	2,382	2,353	2,382	65,400	1,191
2010-04-23	2,300	2,359	2,300	2,347	58,800	1,173.50
2010-04-22	2,282	2,326	2,254	2,306	123,900	1,153
2010-04-21	2,240	2,289	2,240	2,279	53,500	1,139.50
2010-04-20	2,230	2,237	2,225	2,233	37,200	1,116.50
2010-04-19	2,200	2,235	2,193	2,230	61,600	1,115
2010-04-16	2,233	2,236	2,205	2,217	44,100	1,108.50
2010-04-15	2,208	2,260	2,208	2,247	77,100	1,123.50
2010-04-14	2,235	2,235	2,206	2,217	32,500	1,108.50
2010-04-13	2,233	2,233	2,197	2,208	54,200	1,104
2010-04-12	2,220	2,255	2,141	2,215	68,500	1,107.50
2010-04-09	2,200	2,214	2,199	2,208	32,300	1,104
2010-04-08	2,200	2,205	2,193	2,199	79,000	1,099.50
2010-04-07	2,153	2,210	2,153	2,203	84,800	1,101.50
2010-04-06	2,145	2,147	2,135	2,140	31,400	1,070
2010-04-05	2,140	2,150	2,131	2,142	32,800	1,071
2010-04-02	2,150	2,154	2,133	2,150	29,600	1,075
2010-04-01	2,156	2,161	2,130	2,150	52,900	1,075
2010-03-31	2,198	2,198	2,150	2,167	44,700	1,083.50
2010-03-30	2,140	2,170	2,138	2,170	49,000	1,085
2010-03-29	2,100	2,148	2,100	2,135	59,900	1,067.50
2010-03-26	2,202	2,225	2,202	2,225	95,500	1,112.50
2010-03-25	2,200	2,215	2,200	2,215	45,800	1,107.50
2010-03-24	2,205	2,211	2,186	2,211	51,300	1,105.50
2010-03-23	2,196	2,204	2,180	2,191	51,200	1,095.50
2010-03-19	2,164	2,190	2,148	2,187	52,000	1,093.50
2010-03-18	2,168	2,168	2,145	2,148	50,400	1,074
2010-03-17	2,160	2,165	2,126	2,149	51,600	1,074.50
2010-03-16	2,125	2,145	2,120	2,137	32,100	1,068.50
2010-03-15	2,118	2,127	2,115	2,120	19,100	1,060
2010-03-12	2,110	2,111	2,098	2,111	41,700	1,055.50
2010-03-11	2,104	2,119	2,082	2,098	53,800	1,049
2010-03-10	2,100	2,103	2,082	2,082	28,800	1,041
2010-03-09	2,080	2,093	2,080	2,085	33,300	1,042.50
2010-03-08	2,088	2,099	2,076	2,080	31,800	1,040
2010-03-05	2,058	2,079	2,054	2,070	52,300	1,035
2010-03-04	2,092	2,095	2,046	2,049	67,600	1,024.50
2010-03-03	2,099	2,108	2,090	2,100	25,000	1,050
2010-03-02	2,078	2,115	2,078	2,099	24,800	1,049.50
2010-03-01	2,060	2,084	2,059	2,080	20,700	1,040
2010-02-26	2,058	2,064	2,042	2,059	32,400	1,029.50
2010-02-25	2,053	2,072	2,045	2,058	36,500	1,029
2010-02-24	2,061	2,067	2,050	2,051	37,400	1,025.50
2010-02-23	2,099	2,099	2,063	2,080	29,800	1,040
2010-02-22	2,065	2,091	2,060	2,078	35,700	1,039
2010-02-19	2,088	2,088	2,050	2,055	46,900	1,027.50
2010-02-18	2,102	2,110	2,063	2,080	41,000	1,040
2010-02-17	2,100	2,104	2,089	2,097	22,200	1,048.50
2010-02-16	2,090	2,092	2,077	2,079	17,200	1,039.50
2010-02-15	2,110	2,114	2,083	2,087	29,100	1,043.50
2010-02-12	2,115	2,116	2,093	2,110	32,900	1,055
2010-02-10	2,116	2,132	2,110	2,114	26,700	1,057
2010-02-09	2,106	2,118	2,100	2,109	33,600	1,054.50
2010-02-08	2,121	2,146	2,112	2,126	33,200	1,063
2010-02-05	2,180	2,180	2,146	2,153	31,500	1,076.50
2010-02-04	2,182	2,196	2,159	2,184	30,100	1,092
2010-02-03	2,170	2,180	2,133	2,166	29,400	1,083
2010-02-02	2,106	2,175	2,101	2,144	30,600	1,072
2010-02-01	2,141	2,141	2,080	2,116	35,700	1,058
2010-01-29	2,174	2,184	2,132	2,132	44,200	1,066
2010-01-28	2,185	2,203	2,149	2,167	36,000	1,083.50
2010-01-27	2,138	2,169	2,138	2,148	40,100	1,074
2010-01-26	2,174	2,195	2,149	2,149	31,000	1,074.50
2010-01-25	2,150	2,193	2,150	2,174	28,900	1,087
2010-01-22	2,191	2,193	2,151	2,159	52,000	1,079.50
2010-01-21	2,201	2,231	2,184	2,214	30,900	1,107
2010-01-20	2,245	2,245	2,196	2,200	25,900	1,100
2010-01-19	2,200	2,232	2,198	2,210	52,300	1,105
2010-01-18	2,209	2,219	2,200	2,200	35,200	1,100
2010-01-15	2,186	2,220	2,185	2,209	35,100	1,104.50
2010-01-14	2,171	2,222	2,168	2,205	28,800	1,102.50
2010-01-13	2,210	2,235	2,190	2,199	58,200	1,099.50
2010-01-12	2,200	2,208	2,178	2,202	38,500	1,101
2010-01-08	2,188	2,197	2,169	2,191	40,300	1,095.50
2010-01-07	2,150	2,192	2,137	2,188	54,500	1,094
2010-01-06	2,145	2,160	2,115	2,122	47,700	1,061
2010-01-05	2,150	2,159	2,110	2,111	46,500	1,055.50
2010-01-04	2,110	2,150	2,080	2,139	16,300	1,069.50

分割・併合履歴： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30