9934 因幡電機産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,147	2,158	2,131	2,158	8,800	1,079
2011-12-29	2,116	2,130	2,115	2,124	4,700	1,062
2011-12-28	2,123	2,130	2,113	2,117	8,700	1,058.50
2011-12-27	2,135	2,137	2,122	2,131	11,100	1,065.50
2011-12-26	2,159	2,165	2,140	2,144	14,500	1,072
2011-12-22	2,145	2,159	2,130	2,155	14,300	1,077.50
2011-12-21	2,142	2,155	2,140	2,152	11,200	1,076
2011-12-20	2,144	2,150	2,141	2,144	9,100	1,072
2011-12-19	2,183	2,183	2,120	2,144	14,400	1,072
2011-12-16	2,150	2,160	2,143	2,143	16,700	1,071.50
2011-12-15	2,170	2,175	2,142	2,145	14,600	1,072.50
2011-12-14	2,180	2,185	2,169	2,173	16,800	1,086.50
2011-12-13	2,180	2,198	2,178	2,190	10,800	1,095
2011-12-12	2,217	2,220	2,181	2,206	11,600	1,103
2011-12-09	2,165	2,230	2,165	2,208	51,500	1,104
2011-12-08	2,216	2,216	2,185	2,215	11,100	1,107.50
2011-12-07	2,182	2,229	2,166	2,217	21,100	1,108.50
2011-12-06	2,210	2,224	2,180	2,180	19,600	1,090
2011-12-05	2,207	2,228	2,180	2,222	30,700	1,111
2011-12-02	2,180	2,180	2,151	2,164	22,800	1,082
2011-12-01	2,200	2,220	2,152	2,161	31,100	1,080.50
2011-11-30	2,216	2,216	2,165	2,198	19,900	1,099
2011-11-29	2,189	2,216	2,167	2,216	25,100	1,108
2011-11-28	2,166	2,192	2,147	2,168	20,700	1,084
2011-11-25	2,144	2,159	2,136	2,141	15,800	1,070.50
2011-11-24	2,173	2,173	2,136	2,144	14,400	1,072
2011-11-22	2,173	2,206	2,171	2,189	17,000	1,094.50
2011-11-21	2,170	2,190	2,170	2,188	13,600	1,094
2011-11-18	2,153	2,183	2,153	2,178	16,500	1,089
2011-11-17	2,148	2,189	2,123	2,175	18,100	1,087.50
2011-11-16	2,165	2,176	2,136	2,147	9,800	1,073.50
2011-11-15	2,187	2,204	2,165	2,176	10,700	1,088
2011-11-14	2,220	2,250	2,190	2,202	15,300	1,101
2011-11-11	2,217	2,217	2,191	2,203	21,600	1,101.50
2011-11-10	2,229	2,229	2,201	2,219	14,100	1,109.50
2011-11-09	2,273	2,275	2,231	2,272	21,500	1,136
2011-11-08	2,270	2,290	2,241	2,250	14,300	1,125
2011-11-07	2,277	2,284	2,237	2,281	15,000	1,140.50
2011-11-04	2,270	2,295	2,263	2,289	16,300	1,144.50
2011-11-02	2,223	2,254	2,201	2,252	25,700	1,126
2011-11-01	2,252	2,273	2,239	2,250	16,800	1,125
2011-10-31	2,254	2,320	2,247	2,254	21,500	1,127
2011-10-28	2,320	2,320	2,262	2,266	18,600	1,133
2011-10-27	2,249	2,349	2,159	2,276	31,500	1,138
2011-10-26	2,236	2,260	2,202	2,240	17,500	1,120
2011-10-25	2,264	2,278	2,235	2,244	14,700	1,122
2011-10-24	2,255	2,295	2,244	2,279	19,300	1,139.50
2011-10-21	2,243	2,247	2,224	2,235	11,200	1,117.50
2011-10-20	2,267	2,267	2,230	2,248	15,200	1,124
2011-10-19	2,288	2,289	2,255	2,267	11,300	1,133.50
2011-10-18	2,291	2,295	2,245	2,256	16,500	1,128
2011-10-17	2,281	2,323	2,268	2,305	12,200	1,152.50
2011-10-14	2,280	2,284	2,252	2,254	14,400	1,127
2011-10-13	2,339	2,339	2,295	2,298	11,500	1,149
2011-10-12	2,347	2,347	2,306	2,323	11,500	1,161.50
2011-10-11	2,330	2,356	2,325	2,348	17,600	1,174
2011-10-07	2,309	2,350	2,300	2,301	20,400	1,150.50
2011-10-06	2,276	2,320	2,276	2,301	14,700	1,150.50
2011-10-05	2,334	2,334	2,261	2,262	19,300	1,131
2011-10-04	2,343	2,360	2,288	2,337	42,000	1,168.50
2011-10-03	2,343	2,350	2,295	2,344	30,400	1,172
2011-09-30	2,324	2,396	2,310	2,386	50,700	1,193
2011-09-29	2,300	2,339	2,299	2,339	45,000	1,169.50
2011-09-28	2,238	2,302	2,237	2,302	41,500	1,151
2011-09-27	2,209	2,237	2,208	2,237	34,500	1,118.50
2011-09-26	2,230	2,230	2,175	2,208	34,200	1,104
2011-09-22	2,200	2,234	2,170	2,234	29,300	1,117
2011-09-21	2,230	2,230	2,210	2,210	24,100	1,105
2011-09-20	2,300	2,300	2,210	2,216	26,600	1,108
2011-09-16	2,246	2,300	2,244	2,300	28,900	1,150
2011-09-15	2,230	2,258	2,229	2,252	11,900	1,126
2011-09-14	2,241	2,264	2,200	2,214	16,600	1,107
2011-09-13	2,200	2,252	2,197	2,233	21,200	1,116.50
2011-09-12	2,186	2,217	2,186	2,209	14,300	1,104.50
2011-09-09	2,223	2,255	2,223	2,236	50,800	1,118
2011-09-08	2,271	2,272	2,231	2,267	16,300	1,133.50
2011-09-07	2,240	2,258	2,236	2,257	14,600	1,128.50
2011-09-06	2,255	2,255	2,232	2,239	17,400	1,119.50
2011-09-05	2,241	2,259	2,236	2,255	13,000	1,127.50
2011-09-02	2,263	2,277	2,228	2,272	19,900	1,136
2011-09-01	2,268	2,276	2,249	2,263	19,600	1,131.50
2011-08-31	2,248	2,265	2,247	2,265	27,700	1,132.50
2011-08-30	2,217	2,265	2,215	2,240	40,700	1,120
2011-08-29	2,191	2,219	2,170	2,196	30,800	1,098
2011-08-26	2,149	2,187	2,137	2,184	30,500	1,092
2011-08-25	2,139	2,170	2,132	2,137	30,900	1,068.50
2011-08-24	2,135	2,145	2,094	2,115	21,300	1,057.50
2011-08-23	2,132	2,135	2,100	2,130	22,400	1,065
2011-08-22	2,100	2,125	2,093	2,107	22,500	1,053.50
2011-08-19	2,100	2,120	2,097	2,106	17,700	1,053
2011-08-18	2,128	2,139	2,111	2,129	14,700	1,064.50
2011-08-17	2,128	2,142	2,115	2,140	14,500	1,070
2011-08-16	2,148	2,148	2,115	2,143	21,900	1,071.50
2011-08-15	2,164	2,164	2,120	2,131	19,300	1,065.50
2011-08-12	2,164	2,164	2,106	2,123	26,700	1,061.50
2011-08-11	2,077	2,131	2,066	2,131	51,400	1,065.50
2011-08-10	2,088	2,115	2,058	2,078	35,400	1,039
2011-08-09	2,004	2,047	1,973	2,047	62,700	1,023.50
2011-08-08	2,050	2,061	2,028	2,029	30,500	1,014.50
2011-08-05	2,090	2,091	2,049	2,091	42,200	1,045.50
2011-08-04	2,118	2,138	2,110	2,117	17,200	1,058.50
2011-08-03	2,131	2,139	2,116	2,118	27,200	1,059
2011-08-02	2,173	2,180	2,158	2,165	27,700	1,082.50
2011-08-01	2,163	2,187	2,146	2,171	22,400	1,085.50
2011-07-29	2,172	2,184	2,140	2,141	47,400	1,070.50
2011-07-28	2,190	2,204	2,167	2,190	30,500	1,095
2011-07-27	2,245	2,245	2,197	2,219	27,600	1,109.50
2011-07-26	2,200	2,258	2,195	2,249	59,100	1,124.50
2011-07-25	2,186	2,192	2,173	2,192	20,100	1,096
2011-07-22	2,188	2,196	2,179	2,186	17,300	1,093
2011-07-21	2,185	2,188	2,175	2,181	8,500	1,090.50
2011-07-20	2,170	2,200	2,166	2,185	20,700	1,092.50
2011-07-19	2,157	2,178	2,155	2,166	24,200	1,083
2011-07-15	2,171	2,189	2,165	2,180	23,000	1,090
2011-07-14	2,167	2,192	2,160	2,179	27,900	1,089.50
2011-07-13	2,160	2,192	2,160	2,186	17,100	1,093
2011-07-12	2,182	2,189	2,160	2,173	17,900	1,086.50
2011-07-11	2,196	2,202	2,183	2,195	18,700	1,097.50
2011-07-08	2,210	2,224	2,203	2,205	24,600	1,102.50
2011-07-07	2,197	2,213	2,194	2,210	30,700	1,105
2011-07-06	2,196	2,198	2,186	2,198	40,300	1,099
2011-07-05	2,150	2,193	2,150	2,178	29,300	1,089
2011-07-04	2,155	2,183	2,144	2,163	22,700	1,081.50
2011-07-01	2,158	2,168	2,131	2,142	33,700	1,071
2011-06-30	2,186	2,186	2,131	2,142	46,700	1,071
2011-06-29	2,181	2,186	2,162	2,186	29,300	1,093
2011-06-28	2,182	2,192	2,168	2,181	17,300	1,090.50
2011-06-27	2,184	2,187	2,162	2,166	29,800	1,083
2011-06-24	2,173	2,195	2,168	2,184	18,900	1,092
2011-06-23	2,143	2,164	2,140	2,157	17,800	1,078.50
2011-06-22	2,146	2,175	2,136	2,164	32,100	1,082
2011-06-21	2,129	2,144	2,105	2,134	58,500	1,067
2011-06-20	2,037	2,071	2,037	2,064	31,400	1,032
2011-06-17	2,048	2,065	2,010	2,010	39,600	1,005
2011-06-16	2,081	2,081	2,046	2,046	31,400	1,023
2011-06-15	2,095	2,110	2,085	2,095	23,800	1,047.50
2011-06-14	2,067	2,095	2,055	2,095	33,300	1,047.50
2011-06-13	2,038	2,052	2,027	2,048	17,400	1,024
2011-06-10	2,040	2,059	2,030	2,038	40,300	1,019
2011-06-09	2,023	2,029	2,015	2,026	12,400	1,013
2011-06-08	2,022	2,044	2,020	2,043	9,900	1,021.50
2011-06-07	2,011	2,058	2,011	2,045	15,100	1,022.50
2011-06-06	2,011	2,035	2,011	2,029	23,000	1,014.50
2011-06-03	2,030	2,045	2,007	2,007	32,300	1,003.50
2011-06-02	2,030	2,053	2,030	2,045	24,400	1,022.50
2011-06-01	2,053	2,056	2,020	2,049	25,800	1,024.50
2011-05-31	2,046	2,079	2,046	2,055	26,200	1,027.50
2011-05-30	2,051	2,060	2,024	2,046	21,100	1,023
2011-05-27	2,065	2,079	2,051	2,051	19,500	1,025.50
2011-05-26	2,066	2,082	2,059	2,065	17,700	1,032.50
2011-05-25	2,053	2,060	2,031	2,051	21,100	1,025.50
2011-05-24	2,011	2,068	2,011	2,066	38,900	1,033
2011-05-23	2,022	2,030	2,006	2,008	16,600	1,004
2011-05-20	2,035	2,052	2,030	2,030	19,400	1,015
2011-05-19	2,051	2,059	2,032	2,034	17,600	1,017
2011-05-18	2,038	2,061	2,038	2,050	10,600	1,025
2011-05-17	2,035	2,059	2,034	2,037	20,600	1,018.50
2011-05-16	2,054	2,067	2,039	2,043	27,200	1,021.50
2011-05-13	2,082	2,088	2,031	2,053	38,200	1,026.50
2011-05-12	2,109	2,113	2,085	2,086	42,300	1,043
2011-05-11	2,144	2,144	2,109	2,109	28,300	1,054.50
2011-05-10	2,132	2,159	2,122	2,139	26,600	1,069.50
2011-05-09	2,178	2,178	2,141	2,147	14,900	1,073.50
2011-05-06	2,176	2,178	2,157	2,178	18,200	1,089
2011-05-02	2,154	2,190	2,153	2,187	29,700	1,093.50
2011-04-28	2,144	2,156	2,120	2,140	28,500	1,070
2011-04-27	2,151	2,157	2,105	2,120	31,600	1,060
2011-04-26	2,164	2,164	2,119	2,139	28,900	1,069.50
2011-04-25	2,176	2,193	2,150	2,164	21,700	1,082
2011-04-22	2,200	2,200	2,157	2,176	26,200	1,088
2011-04-21	2,187	2,210	2,172	2,178	18,500	1,089
2011-04-20	2,181	2,208	2,175	2,183	33,100	1,091.50
2011-04-19	2,182	2,200	2,181	2,191	15,100	1,095.50
2011-04-18	2,225	2,225	2,197	2,213	20,200	1,106.50
2011-04-15	2,210	2,239	2,208	2,210	28,400	1,105
2011-04-14	2,212	2,245	2,186	2,231	23,600	1,115.50
2011-04-13	2,170	2,227	2,165	2,212	36,700	1,106
2011-04-12	2,207	2,237	2,190	2,208	24,700	1,104
2011-04-11	2,240	2,266	2,222	2,247	21,000	1,123.50
2011-04-08	2,187	2,263	2,187	2,250	47,800	1,125
2011-04-07	2,229	2,250	2,181	2,197	41,900	1,098.50
2011-04-06	2,277	2,277	2,208	2,219	29,400	1,109.50
2011-04-05	2,279	2,282	2,231	2,250	26,300	1,125
2011-04-04	2,319	2,336	2,292	2,293	24,100	1,146.50
2011-04-01	2,360	2,368	2,290	2,319	39,400	1,159.50
2011-03-31	2,358	2,360	2,303	2,360	46,600	1,180
2011-03-30	2,323	2,347	2,291	2,347	41,900	1,173.50
2011-03-29	2,339	2,344	2,282	2,315	64,300	1,157.50
2011-03-28	2,341	2,370	2,289	2,370	71,000	1,185
2011-03-25	2,300	2,322	2,280	2,307	56,100	1,153.50
2011-03-24	2,341	2,365	2,322	2,322	30,400	1,161
2011-03-23	2,383	2,390	2,336	2,355	49,400	1,177.50
2011-03-22	2,320	2,384	2,300	2,361	59,000	1,180.50
2011-03-18	2,280	2,287	2,195	2,282	65,700	1,141
2011-03-17	2,132	2,231	2,100	2,231	117,800	1,115.50
2011-03-16	1,888	2,117	1,882	2,099	95,500	1,049.50
2011-03-15	2,100	2,110	1,801	1,895	79,400	947.50
2011-03-14	2,100	2,225	2,100	2,140	42,500	1,070
2011-03-11	2,285	2,285	2,250	2,250	82,900	1,125
2011-03-10	2,302	2,306	2,279	2,281	29,400	1,140.50
2011-03-09	2,305	2,331	2,302	2,302	20,500	1,151
2011-03-08	2,301	2,319	2,300	2,303	26,500	1,151.50
2011-03-07	2,325	2,331	2,297	2,305	30,200	1,152.50
2011-03-04	2,355	2,355	2,319	2,332	34,000	1,166
2011-03-03	2,311	2,342	2,311	2,335	23,400	1,167.50
2011-03-02	2,352	2,353	2,308	2,308	46,900	1,154
2011-03-01	2,393	2,393	2,358	2,376	41,700	1,188
2011-02-28	2,328	2,389	2,313	2,385	63,800	1,192.50
2011-02-25	2,281	2,304	2,267	2,291	27,900	1,145.50
2011-02-24	2,316	2,319	2,264	2,277	57,400	1,138.50
2011-02-23	2,334	2,345	2,315	2,315	39,900	1,157.50
2011-02-22	2,373	2,375	2,335	2,341	45,900	1,170.50
2011-02-21	2,384	2,391	2,367	2,377	27,000	1,188.50
2011-02-18	2,421	2,423	2,370	2,379	66,500	1,189.50
2011-02-17	2,400	2,420	2,393	2,420	48,200	1,210
2011-02-16	2,413	2,418	2,400	2,400	31,800	1,200
2011-02-15	2,408	2,416	2,400	2,412	35,100	1,206
2011-02-14	2,398	2,409	2,396	2,408	34,200	1,204
2011-02-10	2,382	2,398	2,371	2,391	21,200	1,195.50
2011-02-09	2,383	2,399	2,382	2,389	17,100	1,194.50
2011-02-08	2,400	2,400	2,383	2,383	24,100	1,191.50
2011-02-07	2,391	2,399	2,384	2,390	26,400	1,195
2011-02-04	2,368	2,389	2,351	2,383	55,500	1,191.50
2011-02-03	2,357	2,357	2,335	2,337	24,500	1,168.50
2011-02-02	2,345	2,374	2,326	2,356	46,800	1,178
2011-02-01	2,317	2,335	2,300	2,332	54,600	1,166
2011-01-31	2,323	2,331	2,274	2,297	85,500	1,148.50
2011-01-28	2,371	2,383	2,333	2,356	79,600	1,178
2011-01-27	2,360	2,388	2,359	2,359	41,300	1,179.50
2011-01-26	2,371	2,380	2,361	2,362	34,900	1,181
2011-01-25	2,384	2,403	2,347	2,383	38,200	1,191.50
2011-01-24	2,344	2,375	2,326	2,371	44,200	1,185.50
2011-01-21	2,360	2,367	2,325	2,331	53,600	1,165.50
2011-01-20	2,371	2,381	2,355	2,358	41,400	1,179
2011-01-19	2,398	2,407	2,367	2,381	47,400	1,190.50
2011-01-18	2,383	2,406	2,381	2,398	31,800	1,199
2011-01-17	2,389	2,397	2,376	2,383	54,200	1,191.50
2011-01-14	2,365	2,387	2,360	2,369	59,100	1,184.50
2011-01-13	2,396	2,400	2,346	2,382	69,400	1,191
2011-01-12	2,382	2,384	2,360	2,369	77,400	1,184.50
2011-01-11	2,320	2,355	2,320	2,343	44,200	1,171.50
2011-01-07	2,339	2,362	2,320	2,320	54,300	1,160
2011-01-06	2,325	2,340	2,318	2,327	29,800	1,163.50
2011-01-05	2,311	2,333	2,302	2,309	32,700	1,154.50
2011-01-04	2,330	2,341	2,303	2,328	65,000	1,164

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05月
日	月	火	水	木	金	土
« 04月30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	31