9934 因幡電機産業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,250	3,295	3,250	3,280	88,200	1,640
2013-12-27	3,125	3,230	3,125	3,225	146,500	1,612.50
2013-12-26	3,065	3,140	3,060	3,125	111,900	1,562.50
2013-12-25	3,040	3,050	3,030	3,050	132,500	1,525
2013-12-24	3,050	3,080	3,045	3,055	115,700	1,527.50
2013-12-20	3,040	3,060	3,040	3,050	89,700	1,525
2013-12-19	3,070	3,080	3,045	3,060	124,200	1,530
2013-12-18	3,035	3,060	3,030	3,060	76,600	1,530
2013-12-17	3,045	3,060	3,040	3,050	68,400	1,525
2013-12-16	3,050	3,050	3,025	3,025	70,800	1,512.50
2013-12-13	3,065	3,080	3,045	3,065	129,700	1,532.50
2013-12-12	3,050	3,075	3,050	3,075	65,000	1,537.50
2013-12-11	3,080	3,080	3,060	3,065	37,500	1,532.50
2013-12-10	3,065	3,080	3,055	3,075	48,200	1,537.50
2013-12-09	3,050	3,085	3,050	3,065	54,100	1,532.50
2013-12-06	3,025	3,045	3,020	3,035	57,800	1,517.50
2013-12-05	3,065	3,065	3,025	3,030	63,600	1,515
2013-12-04	3,080	3,100	3,060	3,060	56,600	1,530
2013-12-03	3,100	3,120	3,095	3,100	81,000	1,550
2013-12-02	3,090	3,100	3,085	3,090	62,600	1,545
2013-11-29	3,085	3,090	3,070	3,085	43,800	1,542.50
2013-11-28	3,085	3,095	3,050	3,085	45,700	1,542.50
2013-11-27	3,110	3,110	3,070	3,080	44,300	1,540
2013-11-26	3,115	3,130	3,105	3,120	56,600	1,560
2013-11-25	3,110	3,130	3,105	3,125	97,400	1,562.50
2013-11-22	3,120	3,130	3,090	3,105	105,800	1,552.50
2013-11-21	3,080	3,120	3,080	3,110	104,400	1,555
2013-11-20	3,085	3,100	3,080	3,090	41,000	1,545
2013-11-19	3,070	3,105	3,070	3,095	68,500	1,547.50
2013-11-18	3,120	3,120	3,070	3,085	81,800	1,542.50
2013-11-15	3,120	3,145	3,110	3,125	113,600	1,562.50
2013-11-14	3,055	3,140	3,055	3,120	115,300	1,560
2013-11-13	3,050	3,090	3,040	3,075	93,400	1,537.50
2013-11-12	3,050	3,110	3,035	3,110	168,300	1,555
2013-11-11	3,000	3,045	3,000	3,045	167,800	1,522.50
2013-11-08	2,975	3,015	2,972	3,000	92,100	1,500
2013-11-07	2,979	2,989	2,953	2,976	39,800	1,488
2013-11-06	2,931	2,992	2,926	2,964	106,700	1,482
2013-11-05	2,944	2,950	2,914	2,934	64,400	1,467
2013-11-01	2,944	2,962	2,922	2,944	65,500	1,472
2013-10-31	2,982	2,997	2,951	2,957	66,800	1,478.50
2013-10-30	3,010	3,015	2,981	3,005	68,900	1,502.50
2013-10-29	3,015	3,015	2,981	3,000	63,300	1,500
2013-10-28	2,999	3,015	2,977	3,015	56,100	1,507.50
2013-10-25	2,998	3,005	2,981	2,986	42,800	1,493
2013-10-24	2,961	2,999	2,951	2,997	26,100	1,498.50
2013-10-23	2,999	3,010	2,970	2,970	53,800	1,485
2013-10-22	2,995	3,010	2,988	3,005	34,500	1,502.50
2013-10-21	2,990	3,010	2,982	2,994	44,000	1,497
2013-10-18	2,991	2,999	2,981	2,988	24,800	1,494
2013-10-17	2,980	3,005	2,973	3,000	56,300	1,500
2013-10-16	2,978	2,979	2,942	2,948	40,400	1,474
2013-10-15	2,956	3,015	2,950	2,988	78,200	1,494
2013-10-11	2,979	3,010	2,967	2,995	98,700	1,497.50
2013-10-10	2,894	2,967	2,894	2,954	75,800	1,477
2013-10-09	2,843	2,889	2,834	2,889	40,000	1,444.50
2013-10-08	2,881	2,881	2,820	2,858	89,500	1,429
2013-10-07	2,868	2,900	2,866	2,886	69,100	1,443
2013-10-04	2,893	2,903	2,857	2,880	77,400	1,440
2013-10-03	2,905	2,926	2,892	2,892	62,500	1,446
2013-10-02	2,971	2,972	2,910	2,913	74,800	1,456.50
2013-10-01	2,945	2,982	2,937	2,967	65,400	1,483.50
2013-09-30	2,989	2,989	2,939	2,946	118,200	1,473
2013-09-27	3,015	3,040	2,998	3,015	100,100	1,507.50
2013-09-26	2,995	3,015	2,979	3,015	79,700	1,507.50
2013-09-25	2,979	3,000	2,975	2,991	65,100	1,495.50
2013-09-24	2,941	2,988	2,926	2,980	69,800	1,490
2013-09-20	2,946	2,968	2,926	2,968	79,700	1,484
2013-09-19	2,928	2,945	2,915	2,945	65,000	1,472.50
2013-09-18	2,950	2,950	2,910	2,921	60,300	1,460.50
2013-09-17	2,916	2,944	2,914	2,926	55,700	1,463
2013-09-13	2,918	2,940	2,888	2,911	119,900	1,455.50
2013-09-12	2,880	2,900	2,877	2,896	104,600	1,448
2013-09-11	2,894	2,894	2,850	2,856	64,000	1,428
2013-09-10	2,848	2,895	2,840	2,888	82,400	1,444
2013-09-09	2,801	2,841	2,785	2,840	137,900	1,420
2013-09-06	2,769	2,785	2,746	2,761	68,200	1,380.50
2013-09-05	2,786	2,797	2,769	2,784	38,000	1,392
2013-09-04	2,773	2,790	2,763	2,780	40,700	1,390
2013-09-03	2,776	2,783	2,750	2,781	60,200	1,390.50
2013-09-02	2,725	2,763	2,725	2,734	40,000	1,367
2013-08-30	2,755	2,783	2,725	2,730	78,700	1,365
2013-08-29	2,796	2,817	2,764	2,768	55,900	1,384
2013-08-28	2,800	2,847	2,785	2,792	160,000	1,396
2013-08-27	2,826	2,876	2,825	2,831	87,500	1,415.50
2013-08-26	2,859	2,877	2,840	2,851	57,800	1,425.50
2013-08-23	2,884	2,895	2,865	2,875	82,000	1,437.50
2013-08-22	2,836	2,887	2,819	2,869	91,400	1,434.50
2013-08-21	2,849	2,886	2,830	2,861	80,700	1,430.50
2013-08-20	2,891	2,900	2,840	2,847	108,800	1,423.50
2013-08-19	2,876	2,895	2,862	2,885	95,300	1,442.50
2013-08-16	2,850	2,874	2,819	2,868	89,400	1,434
2013-08-15	2,860	2,869	2,839	2,853	102,000	1,426.50
2013-08-14	2,838	2,866	2,813	2,860	86,800	1,430
2013-08-13	2,774	2,844	2,774	2,836	118,300	1,418
2013-08-12	2,750	2,770	2,720	2,753	98,200	1,376.50
2013-08-09	2,770	2,807	2,760	2,761	70,800	1,380.50
2013-08-08	2,850	2,850	2,769	2,776	107,600	1,388
2013-08-07	2,876	2,890	2,830	2,856	185,800	1,428
2013-08-06	2,819	2,894	2,818	2,876	194,200	1,438
2013-08-05	2,793	2,819	2,770	2,804	149,400	1,402
2013-08-02	2,731	2,764	2,724	2,759	117,300	1,379.50
2013-08-01	2,705	2,723	2,688	2,721	89,400	1,360.50
2013-07-31	2,738	2,738	2,694	2,694	117,100	1,347
2013-07-30	2,689	2,717	2,666	2,703	158,700	1,351.50
2013-07-29	2,706	2,730	2,666	2,675	169,200	1,337.50
2013-07-26	2,753	2,759	2,717	2,721	156,000	1,360.50
2013-07-25	2,783	2,789	2,757	2,758	150,400	1,379
2013-07-24	2,759	2,789	2,756	2,765	82,800	1,382.50
2013-07-23	2,748	2,758	2,737	2,754	89,100	1,377
2013-07-22	2,730	2,750	2,720	2,747	101,700	1,373.50
2013-07-19	2,743	2,755	2,705	2,709	226,700	1,354.50
2013-07-18	2,731	2,752	2,730	2,752	134,100	1,376
2013-07-17	2,704	2,746	2,704	2,739	149,800	1,369.50
2013-07-16	2,724	2,730	2,710	2,717	103,800	1,358.50
2013-07-12	2,699	2,724	2,693	2,716	153,000	1,358
2013-07-11	2,690	2,710	2,673	2,693	113,000	1,346.50
2013-07-10	2,695	2,716	2,681	2,701	141,000	1,350.50
2013-07-09	2,700	2,718	2,692	2,705	142,800	1,352.50
2013-07-08	2,734	2,748	2,691	2,691	156,500	1,345.50
2013-07-05	2,681	2,720	2,681	2,716	193,800	1,358
2013-07-04	2,680	2,695	2,677	2,680	195,400	1,340
2013-07-03	2,670	2,694	2,653	2,683	353,200	1,341.50
2013-07-02	2,619	2,666	2,609	2,666	343,800	1,333
2013-07-01	2,580	2,599	2,546	2,590	227,600	1,295
2013-06-28	2,526	2,556	2,500	2,554	357,500	1,277
2013-06-27	2,492	2,526	2,475	2,526	195,700	1,263
2013-06-26	2,495	2,506	2,465	2,478	135,500	1,239
2013-06-25	2,510	2,510	2,464	2,500	234,600	1,250
2013-06-24	2,522	2,537	2,470	2,494	195,400	1,247
2013-06-21	2,490	2,520	2,461	2,514	203,500	1,257
2013-06-20	2,498	2,530	2,483	2,504	322,700	1,252
2013-06-19	2,478	2,500	2,478	2,497	344,300	1,248.50
2013-06-18	2,485	2,487	2,460	2,469	236,900	1,234.50
2013-06-17	2,442	2,482	2,442	2,478	208,500	1,239
2013-06-14	2,485	2,485	2,426	2,440	279,400	1,220
2013-06-13	2,370	2,470	2,363	2,457	1,236,000	1,228.50
2013-06-12	2,557	2,557	2,479	2,487	350,400	1,243.50
2013-06-11	2,561	2,659	2,561	2,618	120,600	1,309
2013-06-10	2,545	2,600	2,525	2,581	170,800	1,290.50
2013-06-07	2,474	2,550	2,468	2,506	1,093,300	1,253
2013-06-06	2,475	2,489	2,469	2,470	1,279,900	1,235
2013-06-05	2,707	2,723	2,542	2,545	561,600	1,272.50
2013-06-04	2,710	2,757	2,702	2,734	257,400	1,367
2013-06-03	2,815	2,842	2,775	2,775	190,400	1,387.50
2013-05-31	2,860	2,910	2,835	2,859	78,600	1,429.50
2013-05-30	2,879	2,935	2,855	2,856	131,300	1,428
2013-05-29	2,823	2,925	2,801	2,878	239,100	1,439
2013-05-28	2,976	3,120	2,931	3,090	110,400	1,545
2013-05-27	2,980	3,025	2,917	2,975	98,200	1,487.50
2013-05-24	3,020	3,075	2,920	3,010	91,000	1,505
2013-05-23	3,130	3,180	2,994	3,000	76,900	1,500
2013-05-22	3,150	3,190	3,120	3,135	56,000	1,567.50
2013-05-21	3,200	3,200	3,130	3,150	38,900	1,575
2013-05-20	3,210	3,230	3,155	3,160	63,100	1,580
2013-05-17	3,085	3,180	3,065	3,160	130,800	1,580
2013-05-16	3,100	3,120	3,030	3,085	162,900	1,542.50
2013-05-15	2,960	3,080	2,891	3,035	147,800	1,517.50
2013-05-14	2,990	2,998	2,951	2,959	40,700	1,479.50
2013-05-13	2,962	2,980	2,934	2,980	49,800	1,490
2013-05-10	2,903	2,949	2,901	2,946	59,600	1,473
2013-05-09	2,929	2,929	2,850	2,859	35,500	1,429.50
2013-05-08	2,945	2,958	2,901	2,930	54,800	1,465
2013-05-07	2,892	2,963	2,891	2,957	84,800	1,478.50
2013-05-02	2,842	2,883	2,842	2,872	34,200	1,436
2013-05-01	2,865	2,873	2,825	2,842	27,600	1,421
2013-04-30	2,866	2,893	2,852	2,872	44,700	1,436
2013-04-26	2,886	2,886	2,820	2,823	38,200	1,411.50
2013-04-25	2,840	2,892	2,840	2,886	45,100	1,443
2013-04-24	2,796	2,831	2,769	2,831	68,600	1,415.50
2013-04-23	2,740	2,774	2,724	2,766	81,300	1,383
2013-04-22	2,782	2,799	2,764	2,774	44,400	1,387
2013-04-19	2,770	2,770	2,736	2,758	28,500	1,379
2013-04-18	2,780	2,797	2,742	2,765	41,000	1,382.50
2013-04-17	2,769	2,799	2,769	2,785	25,400	1,392.50
2013-04-16	2,750	2,795	2,730	2,744	56,100	1,372
2013-04-15	2,840	2,840	2,775	2,787	26,400	1,393.50
2013-04-12	2,830	2,836	2,790	2,827	52,700	1,413.50
2013-04-11	2,825	2,836	2,775	2,816	49,700	1,408
2013-04-10	2,750	2,805	2,720	2,801	96,600	1,400.50
2013-04-09	2,780	2,799	2,702	2,707	116,300	1,353.50
2013-04-08	2,746	2,800	2,708	2,751	65,400	1,375.50
2013-04-05	2,701	2,756	2,679	2,698	90,400	1,349
2013-04-04	2,557	2,645	2,544	2,642	77,300	1,321
2013-04-03	2,591	2,600	2,532	2,581	105,100	1,290.50
2013-04-02	2,603	2,614	2,541	2,580	93,700	1,290
2013-04-01	2,787	2,787	2,589	2,653	61,400	1,326.50
2013-03-29	2,846	2,848	2,775	2,792	57,900	1,396
2013-03-28	2,862	2,869	2,810	2,838	82,600	1,419
2013-03-27	2,834	2,889	2,834	2,861	90,700	1,430.50
2013-03-26	2,982	2,990	2,955	2,975	122,300	1,487.50
2013-03-25	3,020	3,035	3,005	3,005	70,100	1,502.50
2013-03-22	3,010	3,025	2,990	2,990	48,800	1,495
2013-03-21	3,000	3,040	2,997	3,015	85,700	1,507.50
2013-03-19	3,000	3,025	2,982	2,990	69,100	1,495
2013-03-18	3,020	3,040	3,000	3,000	39,200	1,500
2013-03-15	3,030	3,050	3,025	3,045	70,000	1,522.50
2013-03-14	3,040	3,080	3,025	3,030	97,900	1,515
2013-03-13	2,896	3,045	2,896	3,015	201,300	1,507.50
2013-03-12	2,918	2,924	2,890	2,890	78,400	1,445
2013-03-11	2,914	2,927	2,909	2,917	76,000	1,458.50
2013-03-08	2,907	2,920	2,898	2,911	96,000	1,455.50
2013-03-07	2,910	2,924	2,905	2,906	54,500	1,453
2013-03-06	2,906	2,914	2,882	2,908	44,200	1,454
2013-03-05	2,913	2,927	2,900	2,903	58,400	1,451.50
2013-03-04	2,879	2,926	2,867	2,897	83,600	1,448.50
2013-03-01	2,832	2,879	2,831	2,865	58,600	1,432.50
2013-02-28	2,794	2,828	2,793	2,814	47,400	1,407
2013-02-27	2,811	2,819	2,786	2,793	47,200	1,396.50
2013-02-26	2,776	2,819	2,765	2,800	54,800	1,400
2013-02-25	2,845	2,860	2,814	2,820	51,900	1,410
2013-02-22	2,833	2,855	2,801	2,816	53,900	1,408
2013-02-21	2,851	2,870	2,809	2,842	51,100	1,421
2013-02-20	2,841	2,854	2,821	2,850	34,200	1,425
2013-02-19	2,800	2,847	2,795	2,828	37,500	1,414
2013-02-18	2,700	2,786	2,697	2,782	78,600	1,391
2013-02-15	2,754	2,754	2,658	2,692	77,800	1,346
2013-02-14	2,806	2,821	2,768	2,775	53,900	1,387.50
2013-02-13	2,831	2,876	2,816	2,824	38,100	1,412
2013-02-12	2,880	2,905	2,855	2,862	56,500	1,431
2013-02-08	2,918	2,918	2,811	2,880	46,900	1,440
2013-02-07	2,895	2,930	2,871	2,918	66,300	1,459
2013-02-06	2,900	2,913	2,890	2,895	46,600	1,447.50
2013-02-05	2,900	2,900	2,871	2,895	46,900	1,447.50
2013-02-04	2,870	2,936	2,870	2,926	55,300	1,463
2013-02-01	2,830	2,895	2,830	2,866	49,800	1,433
2013-01-31	2,814	2,846	2,805	2,834	43,300	1,417
2013-01-30	2,750	2,810	2,750	2,801	50,000	1,400.50
2013-01-29	2,742	2,778	2,730	2,775	33,400	1,387.50
2013-01-28	2,750	2,765	2,731	2,741	39,900	1,370.50
2013-01-25	2,720	2,739	2,694	2,728	62,700	1,364
2013-01-24	2,642	2,700	2,642	2,691	41,000	1,345.50
2013-01-23	2,647	2,665	2,643	2,662	17,800	1,331
2013-01-22	2,676	2,714	2,649	2,668	41,000	1,334
2013-01-21	2,690	2,690	2,662	2,676	24,700	1,338
2013-01-18	2,674	2,684	2,659	2,681	50,400	1,340.50
2013-01-17	2,664	2,664	2,620	2,642	38,200	1,321
2013-01-16	2,650	2,676	2,640	2,658	40,200	1,329
2013-01-15	2,633	2,647	2,623	2,636	32,300	1,318
2013-01-11	2,585	2,608	2,582	2,595	40,700	1,297.50
2013-01-10	2,581	2,582	2,561	2,569	20,800	1,284.50
2013-01-09	2,540	2,597	2,537	2,571	19,600	1,285.50
2013-01-08	2,559	2,588	2,554	2,557	20,400	1,278.50
2013-01-07	2,599	2,599	2,553	2,563	27,300	1,281.50
2013-01-04	2,572	2,579	2,527	2,551	30,800	1,275.50

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