9934 因幡電機産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,701	2,733	2,689	2,702	55,500	2,702
2021-12-29	2,698	2,719	2,683	2,719	62,800	2,719
2021-12-28	2,687	2,714	2,665	2,714	84,400	2,714
2021-12-27	2,667	2,675	2,647	2,664	54,000	2,664
2021-12-24	2,679	2,686	2,670	2,675	26,600	2,675
2021-12-23	2,667	2,675	2,646	2,675	41,000	2,675
2021-12-22	2,682	2,682	2,653	2,661	49,800	2,661
2021-12-21	2,692	2,693	2,660	2,668	80,700	2,668
2021-12-20	2,669	2,687	2,641	2,642	49,600	2,642
2021-12-17	2,728	2,738	2,690	2,695	131,700	2,695
2021-12-16	2,697	2,713	2,684	2,712	96,600	2,712
2021-12-15	2,651	2,720	2,651	2,694	103,800	2,694
2021-12-14	2,663	2,683	2,643	2,677	96,500	2,677
2021-12-13	2,678	2,706	2,638	2,655	83,600	2,655
2021-12-10	2,671	2,708	2,667	2,678	189,300	2,678
2021-12-09	2,668	2,680	2,640	2,644	61,800	2,644
2021-12-08	2,660	2,686	2,641	2,675	122,900	2,675
2021-12-07	2,600	2,665	2,593	2,659	116,700	2,659
2021-12-06	2,585	2,617	2,562	2,581	93,700	2,581
2021-12-03	2,545	2,581	2,543	2,564	62,800	2,564
2021-12-02	2,516	2,553	2,515	2,528	126,400	2,528
2021-12-01	2,459	2,531	2,450	2,518	137,000	2,518
2021-11-30	2,525	2,548	2,458	2,459	206,700	2,459
2021-11-29	2,504	2,516	2,468	2,481	93,500	2,481
2021-11-26	2,531	2,531	2,489	2,505	58,200	2,505
2021-11-25	2,530	2,549	2,525	2,545	24,500	2,545
2021-11-24	2,561	2,568	2,524	2,530	80,200	2,530
2021-11-22	2,561	2,571	2,549	2,555	110,700	2,555
2021-11-19	2,578	2,605	2,564	2,605	111,800	2,605
2021-11-18	2,604	2,610	2,560	2,583	104,700	2,583
2021-11-17	2,615	2,615	2,587	2,604	56,300	2,604
2021-11-16	2,656	2,656	2,604	2,612	49,300	2,612
2021-11-15	2,658	2,669	2,614	2,628	47,500	2,628
2021-11-12	2,612	2,656	2,605	2,654	62,800	2,654
2021-11-11	2,618	2,623	2,601	2,607	57,400	2,607
2021-11-10	2,648	2,651	2,609	2,627	73,300	2,627
2021-11-09	2,705	2,707	2,667	2,669	56,600	2,669
2021-11-08	2,760	2,760	2,697	2,708	67,800	2,708
2021-11-05	2,774	2,780	2,736	2,743	57,700	2,743
2021-11-04	2,750	2,811	2,732	2,807	119,600	2,807
2021-11-02	2,750	2,757	2,725	2,727	48,800	2,727
2021-11-01	2,769	2,785	2,719	2,768	61,500	2,768
2021-10-29	2,737	2,767	2,708	2,726	55,400	2,726
2021-10-28	2,736	2,748	2,692	2,741	80,100	2,741
2021-10-27	2,734	2,736	2,711	2,721	40,900	2,721
2021-10-26	2,734	2,749	2,717	2,734	40,300	2,734
2021-10-25	2,699	2,759	2,699	2,717	49,800	2,717
2021-10-22	2,686	2,755	2,653	2,707	55,100	2,707
2021-10-21	2,709	2,754	2,686	2,686	48,400	2,686
2021-10-20	2,767	2,791	2,718	2,721	56,800	2,721
2021-10-19	2,729	2,761	2,717	2,756	78,700	2,756
2021-10-18	2,696	2,721	2,669	2,719	59,900	2,719
2021-10-15	2,652	2,695	2,652	2,693	51,500	2,693
2021-10-14	2,633	2,647	2,619	2,642	50,300	2,642
2021-10-13	2,667	2,670	2,646	2,655	53,100	2,655
2021-10-12	2,666	2,671	2,643	2,666	49,000	2,666
2021-10-11	2,642	2,684	2,640	2,682	62,200	2,682
2021-10-08	2,664	2,681	2,632	2,648	70,200	2,648
2021-10-07	2,636	2,654	2,617	2,621	79,600	2,621
2021-10-06	2,634	2,682	2,624	2,639	80,200	2,639
2021-10-05	2,630	2,664	2,621	2,624	81,500	2,624
2021-10-04	2,684	2,694	2,646	2,657	55,700	2,657
2021-10-01	2,705	2,709	2,652	2,663	96,500	2,663
2021-09-30	2,749	2,771	2,724	2,730	83,900	2,730
2021-09-29	2,730	2,747	2,706	2,736	119,000	2,736
2021-09-28	2,835	2,842	2,781	2,830	99,600	2,830
2021-09-27	2,895	2,909	2,834	2,835	98,300	2,835
2021-09-24	2,850	2,897	2,846	2,886	176,900	2,886
2021-09-22	2,831	2,845	2,802	2,802	111,100	2,802
2021-09-21	2,826	2,851	2,809	2,833	114,300	2,833
2021-09-17	2,873	2,874	2,835	2,850	177,500	2,850
2021-09-16	2,873	2,883	2,857	2,878	87,800	2,878
2021-09-15	2,878	2,891	2,851	2,868	113,300	2,868
2021-09-14	2,879	2,922	2,870	2,921	140,900	2,921
2021-09-13	2,860	2,875	2,849	2,875	75,900	2,875
2021-09-10	2,850	2,868	2,833	2,866	208,200	2,866
2021-09-09	2,843	2,865	2,823	2,834	122,800	2,834
2021-09-08	2,820	2,840	2,816	2,840	127,400	2,840
2021-09-07	2,819	2,839	2,811	2,820	114,700	2,820
2021-09-06	2,777	2,804	2,777	2,800	81,100	2,800
2021-09-03	2,745	2,783	2,743	2,777	124,200	2,777
2021-09-02	2,715	2,730	2,709	2,728	48,800	2,728
2021-09-01	2,694	2,725	2,691	2,710	35,100	2,710
2021-08-31	2,707	2,739	2,694	2,697	92,300	2,697
2021-08-30	2,700	2,727	2,690	2,727	72,700	2,727
2021-08-27	2,640	2,680	2,640	2,680	60,100	2,680
2021-08-26	2,693	2,693	2,654	2,664	74,600	2,664
2021-08-25	2,694	2,708	2,673	2,679	46,700	2,679
2021-08-24	2,681	2,705	2,678	2,687	57,200	2,687
2021-08-23	2,660	2,702	2,660	2,678	50,800	2,678
2021-08-20	2,659	2,673	2,639	2,660	75,500	2,660
2021-08-19	2,677	2,687	2,666	2,666	54,800	2,666
2021-08-18	2,675	2,695	2,670	2,675	35,800	2,675
2021-08-17	2,656	2,670	2,649	2,654	49,100	2,654
2021-08-16	2,670	2,672	2,627	2,638	78,000	2,638
2021-08-13	2,701	2,707	2,688	2,689	46,200	2,689
2021-08-12	2,687	2,726	2,682	2,706	91,400	2,706
2021-08-11	2,678	2,678	2,662	2,665	72,300	2,665
2021-08-10	2,663	2,684	2,646	2,655	60,000	2,655
2021-08-06	2,680	2,683	2,652	2,663	30,300	2,663
2021-08-05	2,675	2,691	2,674	2,677	43,300	2,677
2021-08-04	2,726	2,742	2,698	2,704	65,000	2,704
2021-08-03	2,730	2,735	2,692	2,719	28,500	2,719
2021-08-02	2,715	2,753	2,699	2,737	105,100	2,737
2021-07-30	2,686	2,690	2,639	2,665	96,900	2,665
2021-07-29	2,716	2,719	2,671	2,696	42,700	2,696
2021-07-28	2,706	2,729	2,696	2,708	40,900	2,708
2021-07-27	2,719	2,720	2,701	2,714	57,800	2,714
2021-07-26	2,697	2,702	2,679	2,694	64,300	2,694
2021-07-21	2,615	2,669	2,615	2,642	71,800	2,642
2021-07-20	2,599	2,615	2,590	2,598	60,500	2,598
2021-07-19	2,630	2,647	2,613	2,626	84,600	2,626
2021-07-16	2,650	2,686	2,648	2,663	54,100	2,663
2021-07-15	2,712	2,726	2,669	2,674	98,600	2,674
2021-07-14	2,684	2,714	2,680	2,693	46,000	2,693
2021-07-13	2,664	2,707	2,664	2,707	88,000	2,707
2021-07-12	2,617	2,655	2,616	2,637	85,900	2,637
2021-07-09	2,535	2,585	2,528	2,578	220,300	2,578
2021-07-08	2,589	2,600	2,556	2,565	127,900	2,565
2021-07-07	2,576	2,591	2,570	2,580	51,900	2,580
2021-07-06	2,609	2,617	2,601	2,605	39,400	2,605
2021-07-05	2,591	2,617	2,584	2,610	49,600	2,610
2021-07-02	2,594	2,613	2,590	2,606	77,800	2,606
2021-07-01	2,603	2,603	2,580	2,581	68,200	2,581
2021-06-30	2,604	2,613	2,581	2,586	112,000	2,586
2021-06-29	2,580	2,584	2,552	2,559	56,100	2,559
2021-06-28	2,598	2,602	2,588	2,599	61,300	2,599
2021-06-25	2,596	2,608	2,587	2,602	82,300	2,602
2021-06-24	2,539	2,593	2,539	2,584	93,900	2,584
2021-06-23	2,599	2,617	2,556	2,560	88,200	2,560
2021-06-22	2,572	2,599	2,550	2,586	140,200	2,586
2021-06-21	2,530	2,557	2,530	2,544	160,900	2,544
2021-06-18	2,560	2,568	2,536	2,539	222,100	2,539
2021-06-17	2,593	2,597	2,550	2,552	64,700	2,552
2021-06-16	2,578	2,601	2,577	2,593	63,900	2,593
2021-06-15	2,561	2,584	2,550	2,575	72,300	2,575
2021-06-14	2,591	2,596	2,550	2,561	71,200	2,561
2021-06-11	2,556	2,586	2,555	2,571	104,000	2,571
2021-06-10	2,550	2,574	2,548	2,562	91,000	2,562
2021-06-09	2,557	2,562	2,548	2,550	84,500	2,550
2021-06-08	2,546	2,570	2,538	2,560	70,900	2,560
2021-06-07	2,557	2,561	2,547	2,553	88,200	2,553
2021-06-04	2,541	2,557	2,538	2,557	94,400	2,557
2021-06-03	2,559	2,573	2,544	2,559	105,600	2,559
2021-06-02	2,554	2,589	2,545	2,568	87,500	2,568
2021-06-01	2,559	2,567	2,532	2,561	57,200	2,561
2021-05-31	2,560	2,581	2,538	2,554	99,500	2,554
2021-05-28	2,574	2,574	2,549	2,567	92,100	2,567
2021-05-27	2,549	2,568	2,532	2,550	211,100	2,550
2021-05-26	2,553	2,569	2,539	2,556	64,300	2,556
2021-05-25	2,580	2,588	2,550	2,567	96,000	2,567
2021-05-24	2,580	2,600	2,578	2,584	64,300	2,584
2021-05-21	2,590	2,607	2,567	2,577	64,100	2,577
2021-05-20	2,555	2,600	2,555	2,582	54,600	2,582
2021-05-19	2,572	2,587	2,557	2,568	79,900	2,568
2021-05-18	2,545	2,571	2,532	2,562	73,400	2,562
2021-05-17	2,560	2,572	2,519	2,520	50,200	2,520
2021-05-14	2,512	2,572	2,512	2,551	63,300	2,551
2021-05-13	2,516	2,537	2,483	2,487	82,700	2,487
2021-05-12	2,535	2,551	2,499	2,520	96,600	2,520
2021-05-11	2,574	2,601	2,550	2,560	120,500	2,560
2021-05-10	2,580	2,625	2,571	2,617	58,200	2,617
2021-05-07	2,570	2,595	2,567	2,580	83,900	2,580
2021-05-06	2,558	2,606	2,557	2,569	90,200	2,569
2021-04-30	2,568	2,579	2,547	2,556	101,600	2,556
2021-04-28	2,580	2,598	2,570	2,576	56,200	2,576
2021-04-27	2,576	2,594	2,555	2,580	72,300	2,580
2021-04-26	2,614	2,614	2,567	2,583	64,600	2,583
2021-04-23	2,618	2,638	2,604	2,609	59,800	2,609
2021-04-22	2,642	2,660	2,611	2,629	52,800	2,629
2021-04-21	2,625	2,627	2,603	2,610	72,400	2,610
2021-04-20	2,652	2,654	2,636	2,648	71,700	2,648
2021-04-19	2,683	2,707	2,683	2,689	42,000	2,689
2021-04-16	2,722	2,722	2,686	2,702	35,700	2,702
2021-04-15	2,709	2,722	2,692	2,705	30,600	2,705
2021-04-14	2,726	2,737	2,698	2,714	57,900	2,714
2021-04-13	2,713	2,756	2,706	2,743	80,100	2,743
2021-04-12	2,692	2,721	2,679	2,713	72,100	2,713
2021-04-09	2,701	2,730	2,685	2,686	70,400	2,686
2021-04-08	2,687	2,702	2,662	2,675	76,000	2,675
2021-04-07	2,644	2,709	2,641	2,709	97,200	2,709
2021-04-06	2,673	2,680	2,620	2,645	88,500	2,645
2021-04-05	2,664	2,682	2,645	2,672	51,700	2,672
2021-04-02	2,697	2,699	2,649	2,659	48,400	2,659
2021-04-01	2,685	2,699	2,639	2,647	96,100	2,647
2021-03-31	2,695	2,696	2,662	2,668	146,200	2,668
2021-03-30	2,698	2,701	2,646	2,700	193,000	2,700
2021-03-29	2,793	2,815	2,762	2,798	234,500	2,798
2021-03-26	2,767	2,783	2,749	2,780	172,200	2,780
2021-03-25	2,720	2,744	2,708	2,728	117,700	2,728
2021-03-24	2,746	2,752	2,701	2,705	158,500	2,705
2021-03-23	2,810	2,822	2,767	2,767	95,300	2,767
2021-03-22	2,781	2,807	2,778	2,790	200,200	2,790
2021-03-19	2,795	2,844	2,772	2,812	216,300	2,812
2021-03-18	2,830	2,834	2,792	2,820	170,300	2,820
2021-03-17	2,835	2,844	2,807	2,826	178,700	2,826
2021-03-16	2,799	2,848	2,799	2,844	128,600	2,844
2021-03-15	2,750	2,805	2,750	2,803	214,700	2,803
2021-03-12	2,753	2,788	2,727	2,759	290,800	2,759
2021-03-11	2,722	2,757	2,715	2,733	170,900	2,733
2021-03-10	2,707	2,744	2,700	2,712	132,900	2,712
2021-03-09	2,680	2,716	2,669	2,707	161,600	2,707
2021-03-08	2,690	2,699	2,648	2,656	157,200	2,656
2021-03-05	2,624	2,678	2,618	2,677	277,700	2,677
2021-03-04	2,590	2,626	2,586	2,615	120,700	2,615
2021-03-03	2,602	2,620	2,593	2,610	130,000	2,610
2021-03-02	2,600	2,631	2,584	2,603	125,900	2,603
2021-03-01	2,570	2,608	2,556	2,599	141,600	2,599
2021-02-26	2,568	2,585	2,526	2,526	231,200	2,526
2021-02-25	2,603	2,626	2,597	2,597	251,300	2,597
2021-02-24	2,590	2,644	2,575	2,607	318,100	2,607
2021-02-22	2,525	2,552	2,523	2,550	191,900	2,550
2021-02-19	2,535	2,553	2,515	2,552	115,700	2,552
2021-02-18	2,550	2,556	2,535	2,550	184,400	2,550
2021-02-17	2,550	2,559	2,537	2,544	114,700	2,544
2021-02-16	2,569	2,570	2,547	2,554	93,200	2,554
2021-02-15	2,580	2,580	2,549	2,550	70,100	2,550
2021-02-12	2,535	2,563	2,526	2,552	84,700	2,552
2021-02-10	2,530	2,539	2,514	2,518	69,700	2,518
2021-02-09	2,534	2,546	2,509	2,541	87,400	2,541
2021-02-08	2,510	2,540	2,510	2,532	99,300	2,532
2021-02-05	2,505	2,508	2,482	2,498	95,300	2,498
2021-02-04	2,484	2,505	2,477	2,495	76,300	2,495
2021-02-03	2,530	2,535	2,481	2,503	101,900	2,503
2021-02-02	2,459	2,493	2,455	2,493	110,800	2,493
2021-02-01	2,421	2,465	2,420	2,448	88,600	2,448
2021-01-29	2,455	2,479	2,434	2,445	144,900	2,445
2021-01-28	2,462	2,486	2,457	2,457	301,400	2,457
2021-01-27	2,480	2,515	2,478	2,512	88,200	2,512
2021-01-26	2,476	2,499	2,468	2,484	122,400	2,484
2021-01-25	2,484	2,498	2,466	2,483	111,500	2,483
2021-01-22	2,471	2,501	2,465	2,476	177,500	2,476
2021-01-21	2,501	2,528	2,479	2,484	138,300	2,484
2021-01-20	2,507	2,515	2,480	2,496	166,600	2,496
2021-01-19	2,537	2,537	2,507	2,507	144,800	2,507
2021-01-18	2,510	2,535	2,498	2,534	57,700	2,534
2021-01-15	2,557	2,562	2,511	2,516	108,900	2,516
2021-01-14	2,586	2,607	2,537	2,557	127,700	2,557
2021-01-13	2,634	2,647	2,596	2,599	216,300	2,599
2021-01-12	2,616	2,684	2,607	2,662	126,300	2,662
2021-01-08	2,605	2,651	2,595	2,635	141,100	2,635
2021-01-07	2,580	2,629	2,575	2,611	223,500	2,611
2021-01-06	2,545	2,566	2,519	2,560	86,300	2,560
2021-01-05	2,479	2,521	2,473	2,519	97,600	2,519
2021-01-04	2,519	2,526	2,490	2,507	73,500	2,507

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