9934 因幡電機産業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,370	2,420	2,335	2,415	13,100	1,207.50
2008-12-29	2,310	2,370	2,305	2,370	19,100	1,185
2008-12-26	2,270	2,310	2,250	2,305	14,700	1,152.50
2008-12-25	2,200	2,290	2,195	2,270	15,500	1,135
2008-12-24	2,260	2,270	2,185	2,225	56,200	1,112.50
2008-12-22	2,325	2,375	2,295	2,320	84,700	1,160
2008-12-19	2,335	2,370	2,320	2,335	34,800	1,167.50
2008-12-18	2,455	2,460	2,375	2,390	48,500	1,195
2008-12-17	2,495	2,495	2,410	2,490	23,900	1,245
2008-12-16	2,485	2,490	2,440	2,465	43,000	1,232.50
2008-12-15	2,500	2,520	2,455	2,480	129,300	1,240
2008-12-12	2,500	2,505	2,430	2,465	105,200	1,232.50
2008-12-11	2,495	2,515	2,475	2,500	91,400	1,250
2008-12-10	2,500	2,530	2,480	2,495	85,800	1,247.50
2008-12-09	2,495	2,510	2,475	2,500	87,200	1,250
2008-12-08	2,550	2,550	2,480	2,495	96,700	1,247.50
2008-12-05	2,500	2,510	2,475	2,475	96,600	1,237.50
2008-12-04	2,500	2,520	2,465	2,500	73,000	1,250
2008-12-03	2,430	2,510	2,430	2,500	74,400	1,250
2008-12-02	2,535	2,535	2,455	2,455	61,100	1,227.50
2008-12-01	2,600	2,620	2,530	2,565	96,200	1,282.50
2008-11-28	2,385	2,630	2,355	2,630	102,100	1,315
2008-11-27	2,360	2,435	2,335	2,385	54,500	1,192.50
2008-11-26	2,195	2,235	2,155	2,225	19,900	1,112.50
2008-11-25	2,205	2,250	2,140	2,215	24,300	1,107.50
2008-11-21	2,005	2,180	2,000	2,165	44,600	1,082.50
2008-11-20	2,170	2,170	2,005	2,010	39,300	1,005
2008-11-19	2,200	2,225	2,120	2,175	34,400	1,087.50
2008-11-18	2,260	2,260	2,215	2,230	18,600	1,115
2008-11-17	2,235	2,330	2,235	2,275	23,200	1,137.50
2008-11-14	2,325	2,405	2,260	2,270	15,900	1,135
2008-11-13	2,250	2,350	2,225	2,315	18,000	1,157.50
2008-11-12	2,395	2,440	2,365	2,380	17,700	1,190
2008-11-11	2,460	2,530	2,445	2,470	21,300	1,235
2008-11-10	2,465	2,550	2,360	2,540	29,000	1,270
2008-11-07	2,410	2,470	2,320	2,425	36,200	1,212.50
2008-11-06	2,500	2,520	2,425	2,490	25,500	1,245
2008-11-05	2,495	2,550	2,475	2,550	38,000	1,275
2008-11-04	2,425	2,485	2,410	2,445	22,000	1,222.50
2008-10-31	2,440	2,500	2,350	2,400	36,400	1,200
2008-10-30	2,335	2,460	2,270	2,460	52,100	1,230
2008-10-29	2,335	2,335	2,155	2,295	37,000	1,147.50
2008-10-28	1,954	2,135	1,921	2,135	36,900	1,067.50
2008-10-27	2,115	2,165	1,950	1,973	38,900	986.50
2008-10-24	2,140	2,175	2,055	2,075	30,900	1,037.50
2008-10-23	2,055	2,180	2,050	2,175	33,200	1,087.50
2008-10-22	2,335	2,375	2,250	2,250	30,200	1,125
2008-10-21	2,530	2,630	2,395	2,455	59,600	1,227.50
2008-10-20	2,210	2,335	2,160	2,330	31,100	1,165
2008-10-17	2,100	2,135	2,035	2,135	31,500	1,067.50
2008-10-16	2,100	2,100	1,960	1,993	47,400	996.50
2008-10-15	2,145	2,245	2,080	2,215	37,700	1,107.50
2008-10-14	2,035	2,135	2,005	2,130	45,800	1,065
2008-10-10	1,800	1,890	1,800	1,831	40,300	915.50
2008-10-09	1,900	2,020	1,890	1,973	52,800	986.50
2008-10-08	2,140	2,170	1,920	1,926	51,400	963
2008-10-07	2,015	2,215	2,015	2,180	47,400	1,090
2008-10-06	2,310	2,310	2,215	2,250	27,700	1,125
2008-10-03	2,300	2,360	2,280	2,340	34,100	1,170
2008-10-02	2,395	2,405	2,350	2,350	19,000	1,175
2008-10-01	2,365	2,445	2,335	2,435	23,400	1,217.50
2008-09-30	2,290	2,385	2,220	2,365	30,800	1,182.50
2008-09-29	2,405	2,485	2,345	2,355	24,200	1,177.50
2008-09-26	2,505	2,515	2,375	2,420	51,700	1,210
2008-09-25	2,490	2,530	2,425	2,475	27,900	1,237.50
2008-09-24	2,580	2,585	2,475	2,530	35,400	1,265
2008-09-22	2,570	2,625	2,550	2,570	66,600	1,285
2008-09-19	2,450	2,545	2,450	2,545	55,000	1,272.50
2008-09-18	2,360	2,460	2,320	2,420	48,100	1,210
2008-09-17	2,305	2,420	2,305	2,380	44,300	1,190
2008-09-16	2,270	2,360	2,220	2,350	32,900	1,175
2008-09-12	2,460	2,505	2,460	2,500	42,000	1,250
2008-09-11	2,525	2,540	2,475	2,495	24,700	1,247.50
2008-09-10	2,585	2,610	2,540	2,560	37,100	1,280
2008-09-09	2,650	2,690	2,620	2,625	26,200	1,312.50
2008-09-08	2,650	2,720	2,650	2,690	25,800	1,345
2008-09-05	2,715	2,720	2,625	2,645	30,800	1,322.50
2008-09-04	2,760	2,765	2,720	2,720	26,900	1,360
2008-09-03	2,745	2,785	2,740	2,780	26,000	1,390
2008-09-02	2,765	2,765	2,700	2,715	27,200	1,357.50
2008-09-01	2,735	2,750	2,730	2,730	18,600	1,365
2008-08-29	2,810	2,845	2,755	2,770	48,700	1,385
2008-08-28	2,795	2,810	2,750	2,770	19,600	1,385
2008-08-27	2,795	2,810	2,790	2,795	8,500	1,397.50
2008-08-26	2,780	2,820	2,780	2,820	22,700	1,410
2008-08-25	2,770	2,800	2,770	2,785	25,700	1,392.50
2008-08-22	2,780	2,780	2,700	2,735	27,100	1,367.50
2008-08-21	2,765	2,770	2,720	2,750	14,800	1,375
2008-08-20	2,755	2,780	2,750	2,770	20,300	1,385
2008-08-19	2,825	2,825	2,780	2,790	20,100	1,395
2008-08-18	2,840	2,895	2,820	2,865	20,300	1,432.50
2008-08-15	2,780	2,830	2,780	2,830	18,300	1,415
2008-08-14	2,800	2,830	2,775	2,780	22,900	1,390
2008-08-13	2,855	2,860	2,805	2,810	22,900	1,405
2008-08-12	2,895	2,900	2,870	2,870	26,000	1,435
2008-08-11	2,890	2,925	2,890	2,905	10,400	1,452.50
2008-08-08	2,875	2,900	2,870	2,890	20,300	1,445
2008-08-07	2,960	2,960	2,890	2,895	30,200	1,447.50
2008-08-06	2,950	3,020	2,930	3,010	38,400	1,505
2008-08-05	2,890	2,910	2,880	2,880	19,300	1,440
2008-08-04	2,925	2,940	2,890	2,890	27,700	1,445
2008-08-01	2,990	2,995	2,915	2,920	23,700	1,460
2008-07-31	2,970	3,000	2,930	2,990	42,100	1,495
2008-07-30	2,930	3,030	2,930	3,030	37,200	1,515
2008-07-29	2,960	2,965	2,905	2,955	25,500	1,477.50
2008-07-28	3,040	3,040	2,980	2,980	15,700	1,490
2008-07-25	3,010	3,030	2,995	3,000	12,600	1,500
2008-07-24	3,010	3,040	2,990	3,040	23,900	1,520
2008-07-23	3,020	3,040	3,000	3,020	17,800	1,510
2008-07-22	2,940	2,985	2,910	2,985	17,800	1,492.50
2008-07-18	2,940	2,950	2,905	2,910	15,700	1,455
2008-07-17	2,935	2,950	2,920	2,935	14,500	1,467.50
2008-07-16	2,935	2,990	2,925	2,930	19,800	1,465
2008-07-15	2,970	2,995	2,940	2,965	28,800	1,482.50
2008-07-14	2,980	3,030	2,970	2,975	24,000	1,487.50
2008-07-11	3,000	3,010	2,985	2,985	26,900	1,492.50
2008-07-10	3,010	3,020	2,995	2,995	12,600	1,497.50
2008-07-09	3,050	3,050	3,010	3,010	7,800	1,505
2008-07-08	3,050	3,060	3,000	3,000	18,600	1,500
2008-07-07	3,080	3,080	3,030	3,050	22,900	1,525
2008-07-04	3,030	3,030	3,000	3,030	18,000	1,515
2008-07-03	3,010	3,030	2,995	3,010	25,000	1,505
2008-07-02	3,070	3,080	3,020	3,030	27,800	1,515
2008-07-01	3,070	3,120	3,070	3,100	11,800	1,550
2008-06-30	3,030	3,110	3,030	3,100	18,800	1,550
2008-06-27	3,080	3,120	3,050	3,080	15,700	1,540
2008-06-26	3,160	3,180	3,120	3,130	47,800	1,565
2008-06-25	3,040	3,110	3,020	3,110	27,100	1,555
2008-06-24	3,020	3,050	3,020	3,040	12,000	1,520
2008-06-23	3,030	3,070	3,010	3,030	14,400	1,515
2008-06-20	3,090	3,110	3,060	3,070	14,400	1,535
2008-06-19	3,100	3,130	3,060	3,070	20,000	1,535
2008-06-18	3,120	3,140	3,080	3,090	12,300	1,545
2008-06-17	3,070	3,150	3,070	3,120	20,000	1,560
2008-06-16	3,070	3,090	3,050	3,050	19,500	1,525
2008-06-13	3,020	3,060	3,010	3,050	40,200	1,525
2008-06-12	3,090	3,140	3,020	3,050	63,900	1,525
2008-06-11	3,150	3,160	3,120	3,140	15,200	1,570
2008-06-10	3,200	3,200	3,150	3,150	14,600	1,575
2008-06-09	3,120	3,190	3,120	3,150	13,800	1,575
2008-06-06	3,310	3,320	3,230	3,230	29,200	1,615
2008-06-05	3,320	3,320	3,280	3,300	14,800	1,650
2008-06-04	3,280	3,300	3,260	3,300	12,800	1,650
2008-06-03	3,280	3,330	3,250	3,250	21,200	1,625
2008-06-02	3,250	3,330	3,220	3,280	17,200	1,640
2008-05-30	3,210	3,330	3,210	3,300	32,000	1,650
2008-05-29	3,090	3,170	3,080	3,170	20,600	1,585
2008-05-28	3,170	3,190	3,070	3,070	26,000	1,535
2008-05-27	3,170	3,190	3,140	3,170	9,700	1,585
2008-05-26	3,250	3,250	3,120	3,120	23,300	1,560
2008-05-23	3,280	3,290	3,250	3,260	24,200	1,630
2008-05-22	3,260	3,320	3,200	3,320	17,700	1,660
2008-05-21	3,320	3,350	3,290	3,310	26,400	1,655
2008-05-20	3,450	3,480	3,360	3,360	52,400	1,680
2008-05-19	3,250	3,320	3,220	3,310	40,200	1,655
2008-05-16	3,160	3,230	3,130	3,220	37,800	1,610
2008-05-15	3,100	3,140	3,090	3,110	25,900	1,555
2008-05-14	3,020	3,080	3,000	3,080	30,400	1,540
2008-05-13	2,990	3,020	2,980	3,010	14,700	1,505
2008-05-12	3,000	3,020	2,990	3,000	20,500	1,500
2008-05-09	3,090	3,090	3,030	3,030	15,000	1,515
2008-05-08	3,070	3,100	3,070	3,080	14,100	1,540
2008-05-07	3,080	3,080	3,040	3,050	16,100	1,525
2008-05-02	3,020	3,040	3,000	3,040	14,100	1,520
2008-05-01	3,040	3,060	3,000	3,000	15,500	1,500
2008-04-30	3,050	3,080	3,040	3,040	16,200	1,520
2008-04-28	3,080	3,120	3,050	3,090	21,200	1,545
2008-04-25	3,010	3,050	3,010	3,040	15,200	1,520
2008-04-24	3,010	3,020	3,000	3,010	8,800	1,505
2008-04-23	3,000	3,050	3,000	3,010	9,200	1,505
2008-04-22	3,050	3,060	3,000	3,010	14,500	1,505
2008-04-21	3,030	3,050	3,010	3,050	17,900	1,525
2008-04-18	3,030	3,030	2,995	3,020	9,100	1,510
2008-04-17	3,020	3,050	3,000	3,030	31,500	1,515
2008-04-16	2,990	3,060	2,985	3,030	22,300	1,515
2008-04-15	2,915	2,960	2,900	2,960	19,400	1,480
2008-04-14	3,000	3,000	2,915	2,930	31,600	1,465
2008-04-11	3,030	3,050	3,010	3,040	18,200	1,520
2008-04-10	3,080	3,080	3,040	3,040	15,200	1,520
2008-04-09	3,110	3,130	3,060	3,070	15,600	1,535
2008-04-08	3,100	3,190	3,100	3,130	28,500	1,565
2008-04-07	3,130	3,160	3,080	3,140	11,100	1,570
2008-04-04	3,120	3,160	3,110	3,130	12,300	1,565
2008-04-03	3,140	3,190	3,130	3,160	16,000	1,580
2008-04-02	3,180	3,200	3,140	3,190	29,000	1,595
2008-04-01	3,080	3,180	3,040	3,160	26,100	1,580
2008-03-31	3,110	3,130	3,040	3,070	31,800	1,535
2008-03-28	3,160	3,170	3,080	3,160	31,900	1,580
2008-03-27	3,140	3,190	3,100	3,120	53,400	1,560
2008-03-26	3,230	3,260	3,120	3,150	93,800	1,575
2008-03-25	3,360	3,370	3,330	3,370	42,500	1,685
2008-03-24	3,290	3,380	3,280	3,280	43,300	1,640
2008-03-21	3,250	3,280	3,240	3,280	50,200	1,640
2008-03-19	3,370	3,410	3,120	3,230	72,600	1,615
2008-03-18	3,250	3,320	3,230	3,280	35,000	1,640
2008-03-17	3,190	3,250	3,110	3,240	69,000	1,620
2008-03-14	3,450	3,450	3,320	3,340	84,100	1,670
2008-03-13	3,460	3,500	3,400	3,410	41,700	1,705
2008-03-12	3,550	3,550	3,450	3,470	46,600	1,735
2008-03-11	3,550	3,560	3,460	3,480	79,400	1,740
2008-03-10	3,590	3,650	3,560	3,570	23,000	1,785
2008-03-07	3,600	3,650	3,580	3,580	32,200	1,790
2008-03-06	3,650	3,700	3,640	3,670	27,800	1,835
2008-03-05	3,650	3,670	3,600	3,620	39,500	1,810
2008-03-04	3,640	3,660	3,600	3,640	55,400	1,820
2008-03-03	3,700	3,700	3,630	3,630	39,800	1,815
2008-02-29	3,770	3,770	3,730	3,740	41,600	1,870
2008-02-28	3,760	3,780	3,750	3,770	35,800	1,885
2008-02-27	3,800	3,810	3,750	3,780	56,000	1,890
2008-02-26	3,840	3,840	3,780	3,780	32,900	1,890
2008-02-25	3,780	3,830	3,780	3,810	37,800	1,905
2008-02-22	3,770	3,800	3,760	3,770	47,000	1,885
2008-02-21	3,800	3,820	3,780	3,810	37,400	1,905
2008-02-20	3,870	3,870	3,750	3,770	52,600	1,885
2008-02-19	3,850	3,880	3,840	3,860	27,500	1,930
2008-02-18	3,860	3,880	3,840	3,850	20,700	1,925
2008-02-15	3,790	3,890	3,780	3,840	43,000	1,920
2008-02-14	3,840	3,860	3,820	3,830	31,100	1,915
2008-02-13	3,790	3,840	3,790	3,820	46,600	1,910
2008-02-12	3,740	3,870	3,720	3,820	32,500	1,910
2008-02-08	3,830	3,840	3,770	3,780	67,100	1,890
2008-02-07	3,830	3,850	3,810	3,830	44,700	1,915
2008-02-06	3,930	3,930	3,830	3,830	40,000	1,915
2008-02-05	3,980	4,010	3,980	4,010	28,500	2,005
2008-02-04	3,980	4,030	3,940	4,010	26,400	2,005
2008-02-01	3,990	3,990	3,940	3,960	24,200	1,980
2008-01-31	3,840	3,980	3,830	3,980	40,200	1,990
2008-01-30	3,960	3,960	3,810	3,860	78,300	1,930
2008-01-29	3,860	3,960	3,860	3,960	45,000	1,980
2008-01-28	3,930	3,940	3,830	3,860	42,600	1,930
2008-01-25	3,880	3,940	3,860	3,940	41,700	1,970
2008-01-24	3,800	3,870	3,780	3,870	51,100	1,935
2008-01-23	3,790	3,840	3,760	3,840	44,400	1,920
2008-01-22	3,830	3,840	3,730	3,740	61,000	1,870
2008-01-21	3,930	3,940	3,850	3,850	50,100	1,925
2008-01-18	3,860	3,980	3,860	3,980	41,900	1,990
2008-01-17	3,870	3,930	3,850	3,930	44,400	1,965
2008-01-16	3,890	3,930	3,870	3,870	56,900	1,935
2008-01-15	4,050	4,090	3,980	3,980	46,900	1,990
2008-01-11	4,060	4,070	4,030	4,040	46,900	2,020
2008-01-10	4,040	4,080	4,030	4,060	27,100	2,030
2008-01-09	3,920	4,030	3,920	4,030	25,200	2,015
2008-01-08	3,900	3,970	3,900	3,970	38,100	1,985
2008-01-07	3,910	4,020	3,910	3,930	49,200	1,965
2008-01-04	4,000	4,000	3,900	3,920	28,400	1,960

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