9934 因幡電機産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,296 | 1,310 | 1,260 | 1,260 | 2,400 | 630 |
| 1999-12-28 | 1,280 | 1,280 | 1,256 | 1,256 | 2,500 | 628 |
| 1999-12-27 | 1,270 | 1,271 | 1,270 | 1,270 | 1,100 | 635 |
| 1999-12-24 | 1,300 | 1,310 | 1,290 | 1,290 | 2,200 | 645 |
| 1999-12-22 | 1,340 | 1,354 | 1,300 | 1,300 | 5,000 | 650 |
| 1999-12-21 | 1,375 | 1,375 | 1,354 | 1,360 | 1,600 | 680 |
| 1999-12-20 | 1,415 | 1,415 | 1,375 | 1,375 | 6,900 | 687.50 |
| 1999-12-17 | 1,372 | 1,375 | 1,372 | 1,375 | 900 | 687.50 |
| 1999-12-16 | 1,370 | 1,370 | 1,370 | 1,370 | 700 | 685 |
| 1999-12-15 | 1,380 | 1,390 | 1,370 | 1,370 | 800 | 685 |
| 1999-12-13 | 1,400 | 1,400 | 1,384 | 1,384 | 500 | 692 |
| 1999-12-10 | 1,392 | 1,400 | 1,392 | 1,400 | 19,200 | 700 |
| 1999-12-09 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 736 |
| 1999-12-08 | 1,351 | 1,472 | 1,351 | 1,472 | 1,700 | 736 |
| 1999-12-07 | 1,370 | 1,371 | 1,370 | 1,371 | 300 | 685.50 |
| 1999-12-06 | 1,450 | 1,450 | 1,380 | 1,380 | 1,500 | 690 |
| 1999-12-03 | 1,450 | 1,450 | 1,380 | 1,380 | 7,700 | 690 |
| 1999-12-02 | 1,451 | 1,451 | 1,450 | 1,450 | 2,000 | 725 |
| 1999-12-01 | 1,470 | 1,470 | 1,450 | 1,450 | 200 | 725 |
| 1999-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 725 |
| 1999-11-26 | 1,530 | 1,530 | 1,470 | 1,470 | 1,200 | 735 |
| 1999-11-25 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 725 |
| 1999-11-24 | 1,580 | 1,580 | 1,550 | 1,550 | 500 | 775 |
| 1999-11-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 750 |
| 1999-11-19 | 1,520 | 1,540 | 1,490 | 1,540 | 4,200 | 770 |
| 1999-11-18 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 790 |
| 1999-11-17 | 1,500 | 1,580 | 1,500 | 1,580 | 1,200 | 790 |
| 1999-11-16 | 1,460 | 1,500 | 1,460 | 1,500 | 3,900 | 750 |
| 1999-11-15 | 1,500 | 1,500 | 1,480 | 1,480 | 800 | 740 |
| 1999-11-12 | 1,531 | 1,550 | 1,480 | 1,480 | 9,700 | 740 |
| 1999-11-11 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 750 |
| 1999-11-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 | 740 |
| 1999-11-09 | 1,550 | 1,550 | 1,460 | 1,460 | 1,600 | 730 |
| 1999-11-08 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 785 |
| 1999-11-05 | 1,577 | 1,577 | 1,540 | 1,540 | 9,400 | 770 |
| 1999-11-04 | 1,590 | 1,620 | 1,579 | 1,579 | 1,900 | 789.50 |
| 1999-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 1999-11-01 | 1,620 | 1,620 | 1,480 | 1,480 | 1,000 | 740 |
| 1999-10-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1999-10-25 | 1,480 | 1,550 | 1,480 | 1,550 | 2,000 | 775 |
| 1999-10-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,100 | 770 |
| 1999-10-21 | 1,570 | 1,570 | 1,540 | 1,540 | 1,900 | 770 |
| 1999-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 1999-10-14 | 1,700 | 1,700 | 1,600 | 1,600 | 2,700 | 800 |
| 1999-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 1999-10-12 | 1,790 | 1,790 | 1,750 | 1,750 | 1,200 | 875 |
| 1999-10-08 | 1,670 | 1,750 | 1,670 | 1,750 | 3,800 | 875 |
| 1999-10-07 | 1,701 | 1,701 | 1,675 | 1,700 | 1,600 | 850 |
| 1999-10-06 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 835 |
| 1999-10-05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 1999-10-01 | 1,680 | 1,700 | 1,680 | 1,700 | 600 | 850 |
| 1999-09-30 | 1,750 | 1,750 | 1,740 | 1,740 | 1,100 | 870 |
| 1999-09-29 | 1,671 | 1,741 | 1,671 | 1,740 | 2,100 | 870 |
| 1999-09-28 | 1,790 | 1,790 | 1,670 | 1,670 | 1,200 | 835 |
| 1999-09-27 | 1,700 | 1,730 | 1,700 | 1,730 | 800 | 865 |
| 1999-09-24 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 830 |
| 1999-09-22 | 1,816 | 1,816 | 1,770 | 1,810 | 2,100 | 905 |
| 1999-09-21 | 1,800 | 1,800 | 1,766 | 1,766 | 4,500 | 883 |
| 1999-09-20 | 1,800 | 1,810 | 1,800 | 1,810 | 1,300 | 905 |
| 1999-09-17 | 1,670 | 1,730 | 1,670 | 1,710 | 2,900 | 855 |
| 1999-09-16 | 1,710 | 1,740 | 1,700 | 1,700 | 3,100 | 850 |
| 1999-09-14 | 1,780 | 1,780 | 1,750 | 1,750 | 1,700 | 875 |
| 1999-09-13 | 1,781 | 1,790 | 1,780 | 1,780 | 4,600 | 890 |
| 1999-09-10 | 1,865 | 1,865 | 1,775 | 1,775 | 12,800 | 887.50 |
| 1999-09-06 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 917.50 |
| 1999-09-03 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 | 872.50 |
| 1999-08-25 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 1999-08-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,700 | 900 |
| 1999-08-23 | 1,880 | 1,880 | 1,850 | 1,850 | 1,400 | 925 |
| 1999-08-20 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 940 |
| 1999-08-18 | 1,900 | 1,900 | 1,820 | 1,900 | 2,300 | 950 |
| 1999-08-16 | 1,850 | 1,850 | 1,820 | 1,820 | 2,000 | 910 |
| 1999-08-13 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 910 |
| 1999-08-11 | 1,800 | 1,820 | 1,780 | 1,820 | 3,300 | 910 |
| 1999-08-10 | 1,845 | 1,845 | 1,820 | 1,820 | 400 | 910 |
| 1999-08-09 | 1,870 | 1,870 | 1,845 | 1,845 | 1,000 | 922.50 |
| 1999-08-05 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1999-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 950 |
| 1999-08-03 | 1,950 | 1,950 | 1,900 | 1,900 | 1,200 | 950 |
| 1999-08-02 | 1,911 | 1,980 | 1,900 | 1,950 | 2,900 | 975 |
| 1999-07-29 | 1,851 | 1,851 | 1,851 | 1,851 | 1,000 | 925.50 |
| 1999-07-26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 885 |
| 1999-07-23 | 1,758 | 1,758 | 1,758 | 1,758 | 2,000 | 879 |
| 1999-07-22 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 999.50 |
| 1999-07-16 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1999-07-14 | 2,050 | 2,070 | 2,050 | 2,060 | 8,000 | 1,030 |
| 1999-07-13 | 2,000 | 2,030 | 2,000 | 2,030 | 14,000 | 1,015 |
| 1999-07-12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1999-07-08 | 2,100 | 2,100 | 2,020 | 2,020 | 5,000 | 1,010 |
| 1999-07-07 | 2,060 | 2,105 | 2,020 | 2,020 | 12,000 | 1,010 |
| 1999-07-06 | 1,950 | 2,100 | 1,950 | 2,100 | 23,000 | 1,050 |
| 1999-07-05 | 1,949 | 1,950 | 1,930 | 1,950 | 8,000 | 975 |
| 1999-07-02 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 | 974.50 |
| 1999-07-01 | 1,900 | 1,901 | 1,900 | 1,901 | 2,000 | 950.50 |
| 1999-06-30 | 1,950 | 1,950 | 1,910 | 1,910 | 8,000 | 955 |
| 1999-06-29 | 1,651 | 1,651 | 1,651 | 1,651 | 2,000 | 825.50 |
| 1999-06-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1999-06-24 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 | 825 |
| 1999-06-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1999-06-15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1999-06-14 | 1,420 | 1,451 | 1,420 | 1,451 | 3,000 | 725.50 |
| 1999-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 700 |
| 1999-06-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1999-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-06-04 | 1,260 | 1,260 | 1,251 | 1,251 | 6,000 | 625.50 |
| 1999-06-03 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 1999-06-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1999-05-28 | 1,289 | 1,289 | 1,280 | 1,280 | 3,000 | 640 |
| 1999-05-27 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 654.50 |
| 1999-05-26 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 644.50 |
| 1999-05-24 | 1,410 | 1,410 | 1,350 | 1,360 | 7,000 | 680 |
| 1999-05-21 | 1,365 | 1,365 | 1,350 | 1,350 | 4,000 | 675 |
| 1999-05-20 | 1,381 | 1,385 | 1,381 | 1,385 | 6,000 | 692.50 |
| 1999-05-19 | 1,380 | 1,381 | 1,380 | 1,381 | 5,000 | 690.50 |
| 1999-05-18 | 1,380 | 1,380 | 1,360 | 1,370 | 3,000 | 685 |
| 1999-05-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1999-05-13 | 1,350 | 1,380 | 1,350 | 1,380 | 10,000 | 690 |
| 1999-04-28 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1999-04-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1999-04-23 | 1,245 | 1,246 | 1,245 | 1,246 | 2,000 | 623 |
| 1999-04-20 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 | 612.50 |
| 1999-04-08 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 1999-04-07 | 1,420 | 1,440 | 1,400 | 1,400 | 6,000 | 700 |
| 1999-04-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1999-04-05 | 1,231 | 1,231 | 1,230 | 1,230 | 2,000 | 615 |
| 1999-04-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1999-04-01 | 1,215 | 1,215 | 1,190 | 1,190 | 4,000 | 595 |
| 1999-03-30 | 1,206 | 1,206 | 1,206 | 1,206 | 2,000 | 603 |
| 1999-03-24 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 607.50 |
| 1999-03-23 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 607.50 |
| 1999-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-03-16 | 1,110 | 1,191 | 1,110 | 1,191 | 3,000 | 595.50 |
| 1999-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-03-12 | 1,170 | 1,170 | 1,100 | 1,100 | 5,000 | 550 |
| 1999-03-11 | 1,129 | 1,130 | 1,129 | 1,130 | 2,000 | 565 |
| 1999-03-09 | 1,139 | 1,139 | 1,138 | 1,138 | 2,000 | 569 |
| 1999-03-08 | 1,161 | 1,181 | 1,139 | 1,139 | 3,000 | 569.50 |
| 1999-02-26 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 500.50 |
| 1999-02-24 | 1,005 | 1,005 | 1,005 | 1,005 | 6,000 | 502.50 |
| 1999-02-18 | 975 | 975 | 975 | 975 | 1,000 | 487.50 |
| 1999-02-04 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 1999-02-03 | 980 | 982 | 980 | 982 | 2,000 | 491 |
| 1999-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1999-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1999-01-28 | 976 | 996 | 976 | 996 | 2,000 | 498 |
| 1999-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-01-14 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1999-01-13 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1999-01-12 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1999-01-06 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 | 508 |
| 1999-01-05 | 1,046 | 1,046 | 1,046 | 1,046 | 1,000 | 523 |
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