9934 因幡電機産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,490	2,510	2,480	2,505	11,600	1,252.50
2004-12-29	2,450	2,470	2,440	2,450	15,100	1,225
2004-12-28	2,455	2,455	2,440	2,450	6,600	1,225
2004-12-27	2,465	2,465	2,440	2,445	18,600	1,222.50
2004-12-24	2,450	2,490	2,430	2,450	31,600	1,225
2004-12-22	2,425	2,435	2,415	2,430	13,900	1,215
2004-12-21	2,370	2,415	2,370	2,395	32,800	1,197.50
2004-12-20	2,390	2,390	2,365	2,370	7,300	1,185
2004-12-17	2,390	2,400	2,380	2,395	18,700	1,197.50
2004-12-16	2,380	2,385	2,375	2,375	3,800	1,187.50
2004-12-15	2,360	2,380	2,345	2,375	16,700	1,187.50
2004-12-14	2,320	2,360	2,315	2,360	29,700	1,180
2004-12-13	2,320	2,340	2,320	2,330	5,000	1,165
2004-12-10	2,310	2,350	2,310	2,315	33,600	1,157.50
2004-12-09	2,350	2,355	2,320	2,320	7,200	1,160
2004-12-08	2,300	2,400	2,300	2,360	16,200	1,180
2004-12-07	2,365	2,365	2,300	2,300	7,100	1,150
2004-12-06	2,435	2,435	2,335	2,340	23,100	1,170
2004-12-03	2,300	2,375	2,270	2,325	17,700	1,162.50
2004-12-02	2,330	2,330	2,255	2,300	11,600	1,150
2004-12-01	2,235	2,280	2,235	2,250	7,900	1,125
2004-11-30	2,265	2,285	2,245	2,280	7,600	1,140
2004-11-29	2,230	2,320	2,230	2,295	18,000	1,147.50
2004-11-26	2,285	2,295	2,235	2,250	10,800	1,125
2004-11-25	2,230	2,300	2,230	2,280	19,900	1,140
2004-11-24	2,310	2,310	2,260	2,270	16,600	1,135
2004-11-22	2,330	2,335	2,310	2,330	12,200	1,165
2004-11-19	2,330	2,350	2,315	2,340	13,100	1,170
2004-11-18	2,270	2,320	2,270	2,310	18,200	1,155
2004-11-17	2,280	2,315	2,240	2,310	10,400	1,155
2004-11-16	2,315	2,340	2,285	2,320	20,900	1,160
2004-11-15	2,200	2,275	2,200	2,275	12,500	1,137.50
2004-11-12	2,200	2,230	2,200	2,230	11,500	1,115
2004-11-11	2,240	2,240	2,210	2,210	13,600	1,105
2004-11-10	2,240	2,255	2,205	2,235	15,300	1,117.50
2004-11-09	2,200	2,230	2,200	2,205	7,400	1,102.50
2004-11-08	2,200	2,210	2,200	2,200	7,500	1,100
2004-11-05	2,215	2,235	2,200	2,220	13,400	1,110
2004-11-04	2,200	2,245	2,200	2,215	15,100	1,107.50
2004-11-02	2,165	2,215	2,165	2,205	11,000	1,102.50
2004-11-01	2,250	2,250	2,185	2,195	16,700	1,097.50
2004-10-29	2,200	2,290	2,190	2,210	16,000	1,105
2004-10-28	2,205	2,205	2,180	2,200	75,200	1,100
2004-10-27	2,210	2,215	2,180	2,190	15,200	1,095
2004-10-26	2,175	2,245	2,175	2,205	17,000	1,102.50
2004-10-25	2,265	2,265	2,185	2,205	34,800	1,102.50
2004-10-22	2,330	2,330	2,260	2,305	22,300	1,152.50
2004-10-21	2,310	2,310	2,280	2,300	15,800	1,150
2004-10-20	2,280	2,335	2,280	2,305	16,000	1,152.50
2004-10-19	2,330	2,340	2,310	2,320	14,200	1,160
2004-10-18	2,305	2,330	2,275	2,330	27,800	1,165
2004-10-15	2,310	2,315	2,295	2,300	19,400	1,150
2004-10-14	2,295	2,305	2,295	2,300	12,700	1,150
2004-10-13	2,300	2,305	2,280	2,295	34,700	1,147.50
2004-10-12	2,300	2,325	2,290	2,295	14,400	1,147.50
2004-10-08	2,290	2,300	2,290	2,290	10,400	1,145
2004-10-07	2,340	2,340	2,300	2,310	9,700	1,155
2004-10-06	2,285	2,330	2,285	2,315	24,100	1,157.50
2004-10-05	2,290	2,335	2,285	2,290	69,800	1,145
2004-10-04	2,300	2,300	2,270	2,290	28,000	1,145
2004-10-01	2,340	2,340	2,280	2,300	9,900	1,150
2004-09-30	2,285	2,320	2,265	2,265	11,500	1,132.50
2004-09-29	2,250	2,300	2,245	2,245	14,400	1,122.50
2004-09-28	2,270	2,290	2,200	2,250	23,800	1,125
2004-09-27	2,300	2,340	2,270	2,275	15,400	1,137.50
2004-09-24	2,320	2,320	2,290	2,295	13,600	1,147.50
2004-09-22	2,330	2,350	2,300	2,335	28,000	1,167.50
2004-09-21	2,360	2,365	2,300	2,330	28,400	1,165
2004-09-17	2,410	2,410	2,360	2,365	19,900	1,182.50
2004-09-16	2,380	2,420	2,380	2,400	13,000	1,200
2004-09-15	2,435	2,435	2,390	2,390	40,400	1,195
2004-09-14	2,455	2,455	2,430	2,430	10,100	1,215
2004-09-13	2,480	2,480	2,445	2,455	57,800	1,227.50
2004-09-10	2,405	2,425	2,400	2,400	61,300	1,200
2004-09-09	2,475	2,475	2,430	2,455	9,900	1,227.50
2004-09-08	2,465	2,485	2,465	2,470	16,700	1,235
2004-09-07	2,470	2,480	2,465	2,465	9,000	1,232.50
2004-09-06	2,465	2,485	2,400	2,465	22,600	1,232.50
2004-09-03	2,520	2,545	2,420	2,460	25,600	1,230
2004-09-02	2,490	2,520	2,460	2,510	39,700	1,255
2004-09-01	2,500	2,520	2,450	2,450	39,400	1,225
2004-08-31	2,480	2,500	2,470	2,470	28,600	1,235
2004-08-30	2,490	2,490	2,470	2,480	4,900	1,240
2004-08-27	2,480	2,495	2,450	2,495	32,400	1,247.50
2004-08-26	2,460	2,475	2,445	2,475	21,800	1,237.50
2004-08-25	2,400	2,455	2,400	2,420	30,000	1,210
2004-08-24	2,420	2,430	2,400	2,400	15,500	1,200
2004-08-23	2,420	2,430	2,420	2,430	14,800	1,215
2004-08-20	2,435	2,445	2,420	2,435	20,500	1,217.50
2004-08-19	2,445	2,445	2,415	2,435	7,600	1,217.50
2004-08-18	2,445	2,445	2,410	2,430	14,500	1,215
2004-08-17	2,425	2,425	2,390	2,415	26,600	1,207.50
2004-08-16	2,465	2,465	2,395	2,425	24,400	1,212.50
2004-08-13	2,465	2,485	2,465	2,465	17,200	1,232.50
2004-08-12	2,460	2,510	2,460	2,500	37,000	1,250
2004-08-11	2,485	2,490	2,465	2,485	19,200	1,242.50
2004-08-10	2,455	2,495	2,455	2,485	13,200	1,242.50
2004-08-09	2,450	2,465	2,430	2,455	27,700	1,227.50
2004-08-06	2,460	2,495	2,450	2,485	37,200	1,242.50
2004-08-05	2,485	2,515	2,480	2,500	18,700	1,250
2004-08-04	2,530	2,530	2,480	2,525	45,600	1,262.50
2004-08-03	2,530	2,535	2,500	2,525	17,000	1,262.50
2004-08-02	2,540	2,540	2,500	2,530	15,500	1,265
2004-07-30	2,520	2,545	2,520	2,540	16,400	1,270
2004-07-29	2,535	2,535	2,510	2,525	26,600	1,262.50
2004-07-28	2,505	2,540	2,505	2,530	25,100	1,265
2004-07-27	2,520	2,550	2,505	2,525	38,100	1,262.50
2004-07-26	2,540	2,545	2,525	2,525	26,100	1,262.50
2004-07-23	2,530	2,530	2,520	2,525	11,200	1,262.50
2004-07-22	2,505	2,535	2,500	2,510	19,300	1,255
2004-07-21	2,505	2,550	2,505	2,530	21,600	1,265
2004-07-20	2,500	2,520	2,500	2,510	13,400	1,255
2004-07-16	2,520	2,520	2,505	2,515	17,700	1,257.50
2004-07-15	2,495	2,510	2,490	2,500	43,600	1,250
2004-07-14	2,500	2,515	2,490	2,495	28,900	1,247.50
2004-07-13	2,490	2,520	2,460	2,500	31,100	1,250
2004-07-12	2,450	2,480	2,450	2,465	11,800	1,232.50
2004-07-09	2,390	2,450	2,390	2,440	24,700	1,220
2004-07-08	2,400	2,435	2,380	2,385	30,300	1,192.50
2004-07-07	2,350	2,420	2,350	2,390	23,300	1,195
2004-07-06	2,445	2,445	2,370	2,370	27,500	1,185
2004-07-05	2,400	2,405	2,375	2,395	22,300	1,197.50
2004-07-02	2,460	2,460	2,400	2,425	15,300	1,212.50
2004-07-01	2,485	2,490	2,470	2,475	14,700	1,237.50
2004-06-30	2,490	2,495	2,455	2,485	15,900	1,242.50
2004-06-29	2,500	2,500	2,400	2,450	30,100	1,225
2004-06-28	2,350	2,400	2,345	2,400	44,600	1,200
2004-06-25	2,330	2,350	2,305	2,345	23,500	1,172.50
2004-06-24	2,315	2,345	2,315	2,330	15,300	1,165
2004-06-23	2,345	2,350	2,310	2,310	18,600	1,155
2004-06-22	2,350	2,350	2,325	2,330	35,700	1,165
2004-06-21	2,300	2,325	2,295	2,300	38,500	1,150
2004-06-18	2,295	2,295	2,275	2,280	19,400	1,140
2004-06-17	2,300	2,310	2,285	2,295	11,600	1,147.50
2004-06-16	2,315	2,320	2,285	2,310	18,000	1,155
2004-06-15	2,280	2,300	2,270	2,270	16,500	1,135
2004-06-14	2,300	2,335	2,290	2,295	32,600	1,147.50
2004-06-11	2,290	2,320	2,285	2,285	60,300	1,142.50
2004-06-10	2,260	2,320	2,260	2,305	31,200	1,152.50
2004-06-09	2,270	2,300	2,250	2,295	39,900	1,147.50
2004-06-08	2,270	2,270	2,230	2,235	55,300	1,117.50
2004-06-07	2,250	2,275	2,240	2,240	23,000	1,120
2004-06-04	2,200	2,260	2,200	2,240	31,900	1,120
2004-06-03	2,205	2,265	2,205	2,215	30,700	1,107.50
2004-06-02	2,250	2,260	2,210	2,245	24,500	1,122.50
2004-06-01	2,240	2,295	2,240	2,280	48,800	1,140
2004-05-31	2,215	2,260	2,215	2,245	33,900	1,122.50
2004-05-28	2,190	2,250	2,190	2,215	49,600	1,107.50
2004-05-27	2,190	2,210	2,175	2,190	65,000	1,095
2004-05-26	2,185	2,190	2,170	2,180	35,100	1,090
2004-05-25	2,155	2,190	2,140	2,160	20,000	1,080
2004-05-24	2,175	2,200	2,150	2,155	28,800	1,077.50
2004-05-21	2,090	2,170	2,050	2,170	40,300	1,085
2004-05-20	2,000	2,095	1,997	2,080	33,200	1,040
2004-05-19	1,990	2,040	1,990	2,030	23,700	1,015
2004-05-18	1,970	1,990	1,950	1,974	22,600	987
2004-05-17	1,954	2,040	1,950	1,950	40,500	975
2004-05-14	1,946	1,975	1,946	1,954	19,400	977
2004-05-13	1,935	1,968	1,924	1,946	26,400	973
2004-05-12	1,909	1,998	1,895	1,965	44,400	982.50
2004-05-11	1,780	1,948	1,750	1,909	80,400	954.50
2004-05-10	2,050	2,065	1,997	2,000	79,800	1,000
2004-05-07	2,120	2,120	2,050	2,050	51,900	1,025
2004-05-06	2,095	2,115	2,090	2,090	24,200	1,045
2004-04-30	2,130	2,130	2,095	2,095	25,300	1,047.50
2004-04-28	2,120	2,120	2,110	2,110	14,300	1,055
2004-04-27	2,020	2,105	2,020	2,090	16,800	1,045
2004-04-26	2,130	2,130	2,055	2,055	10,400	1,027.50
2004-04-23	2,105	2,120	2,055	2,095	19,300	1,047.50
2004-04-22	2,080	2,145	2,080	2,125	17,000	1,062.50
2004-04-21	2,110	2,150	2,075	2,130	21,900	1,065
2004-04-20	2,110	2,110	2,075	2,105	16,800	1,052.50
2004-04-19	2,115	2,115	1,975	2,110	25,000	1,055
2004-04-16	2,095	2,125	2,050	2,105	34,300	1,052.50
2004-04-15	2,050	2,115	2,050	2,055	15,000	1,027.50
2004-04-14	2,020	2,125	2,020	2,125	40,300	1,062.50
2004-04-13	2,080	2,080	2,000	2,065	22,400	1,032.50
2004-04-12	2,020	2,080	2,020	2,060	8,500	1,030
2004-04-09	2,040	2,075	2,035	2,060	21,000	1,030
2004-04-08	2,060	2,110	2,060	2,080	27,700	1,040
2004-04-07	2,090	2,110	2,065	2,100	34,700	1,050
2004-04-06	2,105	2,105	2,045	2,090	32,900	1,045
2004-04-05	2,070	2,140	2,030	2,110	74,500	1,055
2004-04-02	2,080	2,080	2,030	2,045	19,100	1,022.50
2004-04-01	2,020	2,130	2,000	2,055	74,100	1,027.50
2004-03-31	2,020	2,020	1,981	2,000	34,400	1,000
2004-03-30	2,000	2,020	1,986	2,020	26,900	1,010
2004-03-29	2,000	2,010	1,969	2,000	22,200	1,000
2004-03-26	2,030	2,030	1,967	2,005	26,200	1,002.50
2004-03-25	2,030	2,030	1,956	2,020	26,000	1,010
2004-03-24	1,999	2,035	1,962	2,030	52,500	1,015
2004-03-23	1,999	1,999	1,976	1,995	32,600	997.50
2004-03-22	1,986	1,998	1,968	1,980	37,100	990
2004-03-19	1,965	2,000	1,962	1,963	23,500	981.50
2004-03-18	1,979	2,010	1,970	2,005	61,300	1,002.50
2004-03-17	1,970	1,979	1,956	1,979	33,100	989.50
2004-03-16	1,974	1,974	1,951	1,959	15,800	979.50
2004-03-15	1,950	1,968	1,944	1,952	24,100	976
2004-03-12	1,918	1,940	1,918	1,936	54,500	968
2004-03-11	1,931	1,943	1,907	1,937	31,200	968.50
2004-03-10	1,907	1,945	1,900	1,931	34,100	965.50
2004-03-09	1,907	1,937	1,902	1,907	21,000	953.50
2004-03-08	1,930	1,962	1,930	1,937	30,900	968.50
2004-03-05	1,929	1,959	1,922	1,954	40,100	977
2004-03-04	1,921	1,928	1,913	1,914	16,300	957
2004-03-03	1,905	1,939	1,905	1,909	19,300	954.50
2004-03-02	1,939	1,939	1,880	1,910	22,200	955
2004-03-01	1,890	1,941	1,880	1,939	41,100	969.50
2004-02-27	1,840	1,880	1,840	1,880	13,400	940
2004-02-26	1,850	1,852	1,840	1,849	14,900	924.50
2004-02-25	1,821	1,850	1,821	1,846	13,900	923
2004-02-24	1,797	1,880	1,793	1,851	34,500	925.50
2004-02-23	1,762	1,800	1,761	1,800	17,600	900
2004-02-20	1,740	1,777	1,740	1,761	12,500	880.50
2004-02-19	1,769	1,770	1,740	1,767	10,100	883.50
2004-02-18	1,749	1,774	1,740	1,770	19,000	885
2004-02-17	1,722	1,755	1,722	1,730	8,800	865
2004-02-16	1,720	1,761	1,720	1,760	26,800	880
2004-02-13	1,741	1,744	1,720	1,725	13,400	862.50
2004-02-12	1,740	1,743	1,721	1,741	7,400	870.50
2004-02-10	1,740	1,749	1,722	1,730	12,600	865
2004-02-09	1,704	1,740	1,702	1,712	12,200	856
2004-02-06	1,728	1,747	1,728	1,745	10,600	872.50
2004-02-05	1,702	1,735	1,701	1,728	9,700	864
2004-02-04	1,751	1,759	1,718	1,734	21,800	867
2004-02-03	1,750	1,750	1,735	1,750	34,400	875
2004-02-02	1,725	1,750	1,721	1,734	14,800	867
2004-01-30	1,730	1,753	1,720	1,721	21,300	860.50
2004-01-29	1,750	1,757	1,730	1,730	22,200	865
2004-01-28	1,735	1,760	1,716	1,750	18,400	875
2004-01-27	1,749	1,750	1,735	1,735	12,100	867.50
2004-01-26	1,748	1,780	1,737	1,737	17,700	868.50
2004-01-23	1,749	1,750	1,735	1,747	11,500	873.50
2004-01-22	1,750	1,750	1,731	1,749	10,000	874.50
2004-01-21	1,749	1,750	1,730	1,731	15,300	865.50
2004-01-20	1,740	1,745	1,715	1,731	21,800	865.50
2004-01-19	1,710	1,760	1,710	1,739	36,600	869.50
2004-01-16	1,692	1,716	1,692	1,698	18,300	849
2004-01-15	1,693	1,700	1,691	1,691	11,300	845.50
2004-01-14	1,700	1,707	1,690	1,698	9,200	849
2004-01-13	1,700	1,710	1,691	1,700	6,000	850
2004-01-09	1,699	1,725	1,695	1,701	13,700	850.50
2004-01-08	1,716	1,716	1,702	1,706	15,600	853
2004-01-07	1,682	1,730	1,682	1,716	35,200	858
2004-01-06	1,728	1,728	1,660	1,682	9,600	841
2004-01-05	1,750	1,754	1,695	1,700	11,700	850

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