9934 因幡電機産業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,170	2,170	2,125	2,125	18,600	1,062.50
2009-12-29	2,165	2,165	2,145	2,150	13,700	1,075
2009-12-28	2,145	2,195	2,125	2,165	85,400	1,082.50
2009-12-25	2,120	2,150	2,105	2,130	49,700	1,065
2009-12-24	2,090	2,140	2,080	2,120	67,500	1,060
2009-12-22	2,070	2,090	2,060	2,080	32,000	1,040
2009-12-21	2,015	2,075	2,015	2,060	48,500	1,030
2009-12-18	2,020	2,050	1,990	2,015	155,300	1,007.50
2009-12-17	1,995	2,050	1,990	2,040	91,300	1,020
2009-12-16	2,025	2,050	2,000	2,005	109,400	1,002.50
2009-12-15	2,005	2,030	2,005	2,015	22,400	1,007.50
2009-12-14	2,015	2,020	2,005	2,020	32,800	1,010
2009-12-11	2,010	2,015	1,999	2,015	85,400	1,007.50
2009-12-10	2,010	2,025	2,010	2,010	208,700	1,005
2009-12-09	2,020	2,035	2,005	2,015	35,400	1,007.50
2009-12-08	2,035	2,035	2,005	2,020	52,300	1,010
2009-12-07	2,060	2,070	2,045	2,050	37,400	1,025
2009-12-04	2,060	2,065	2,055	2,060	28,800	1,030
2009-12-03	2,065	2,085	2,060	2,080	79,200	1,040
2009-12-02	2,090	2,100	2,070	2,075	32,700	1,037.50
2009-12-01	2,075	2,140	2,075	2,130	40,300	1,065
2009-11-30	2,075	2,100	2,050	2,100	29,000	1,050
2009-11-27	2,065	2,080	2,060	2,065	15,700	1,032.50
2009-11-26	2,050	2,075	2,040	2,060	20,300	1,030
2009-11-25	2,115	2,120	2,025	2,090	26,000	1,045
2009-11-24	2,105	2,150	2,095	2,120	25,300	1,060
2009-11-20	2,080	2,105	2,070	2,100	23,100	1,050
2009-11-19	2,095	2,095	2,075	2,080	24,000	1,040
2009-11-18	2,130	2,140	2,085	2,105	38,600	1,052.50
2009-11-17	2,140	2,140	2,115	2,125	20,400	1,062.50
2009-11-16	2,135	2,165	2,135	2,140	14,400	1,070
2009-11-13	2,175	2,175	2,155	2,160	15,200	1,080
2009-11-12	2,155	2,190	2,155	2,170	30,600	1,085
2009-11-11	2,130	2,200	2,130	2,180	29,500	1,090
2009-11-10	2,145	2,190	2,120	2,160	33,200	1,080
2009-11-09	2,190	2,190	2,130	2,135	23,600	1,067.50
2009-11-06	2,185	2,190	2,155	2,175	19,900	1,087.50
2009-11-05	2,170	2,200	2,150	2,155	39,700	1,077.50
2009-11-04	2,150	2,175	2,130	2,165	23,600	1,082.50
2009-11-02	2,165	2,170	2,140	2,170	28,000	1,085
2009-10-30	2,225	2,245	2,100	2,160	66,900	1,080
2009-10-29	2,275	2,275	2,190	2,200	77,400	1,100
2009-10-28	2,230	2,270	2,220	2,270	57,300	1,135
2009-10-27	2,200	2,220	2,155	2,210	57,700	1,105
2009-10-26	2,215	2,225	2,195	2,200	31,500	1,100
2009-10-23	2,185	2,215	2,170	2,175	29,900	1,087.50
2009-10-22	2,175	2,190	2,160	2,175	30,600	1,087.50
2009-10-21	2,150	2,175	2,150	2,175	27,600	1,087.50
2009-10-20	2,175	2,185	2,165	2,175	19,000	1,087.50
2009-10-19	2,205	2,205	2,165	2,175	31,100	1,087.50
2009-10-16	2,200	2,215	2,165	2,200	21,900	1,100
2009-10-15	2,185	2,200	2,180	2,200	22,200	1,100
2009-10-14	2,150	2,185	2,150	2,185	28,400	1,092.50
2009-10-13	2,200	2,200	2,180	2,190	20,900	1,095
2009-10-09	2,165	2,205	2,150	2,200	36,500	1,100
2009-10-08	2,200	2,200	2,175	2,180	51,500	1,090
2009-10-07	2,110	2,150	2,110	2,145	29,100	1,072.50
2009-10-06	2,115	2,125	2,085	2,105	34,900	1,052.50
2009-10-05	2,165	2,165	2,100	2,120	28,400	1,060
2009-10-02	2,065	2,175	2,065	2,160	50,700	1,080
2009-10-01	2,155	2,180	2,145	2,170	55,700	1,085
2009-09-30	2,070	2,150	2,070	2,150	54,600	1,075
2009-09-29	2,060	2,085	2,050	2,060	37,500	1,030
2009-09-28	2,090	2,100	2,070	2,075	29,200	1,037.50
2009-09-25	2,110	2,110	2,070	2,085	25,700	1,042.50
2009-09-24	2,090	2,105	2,075	2,105	66,800	1,052.50
2009-09-18	2,055	2,070	2,020	2,050	30,600	1,025
2009-09-17	2,055	2,065	2,045	2,055	45,400	1,027.50
2009-09-16	2,060	2,070	2,055	2,055	127,300	1,027.50
2009-09-15	2,055	2,070	2,040	2,060	74,300	1,030
2009-09-14	2,110	2,110	2,045	2,060	26,100	1,030
2009-09-11	2,110	2,110	2,090	2,095	41,800	1,047.50
2009-09-10	2,100	2,105	2,090	2,095	46,500	1,047.50
2009-09-09	2,120	2,120	2,095	2,100	22,800	1,050
2009-09-08	2,105	2,110	2,090	2,100	23,400	1,050
2009-09-07	2,130	2,130	2,100	2,100	9,100	1,050
2009-09-04	2,115	2,120	2,100	2,105	24,400	1,052.50
2009-09-03	2,120	2,130	2,115	2,115	18,400	1,057.50
2009-09-02	2,145	2,150	2,125	2,140	30,800	1,070
2009-09-01	2,140	2,165	2,140	2,150	7,400	1,075
2009-08-31	2,150	2,180	2,135	2,145	20,400	1,072.50
2009-08-28	2,150	2,165	2,140	2,145	17,700	1,072.50
2009-08-27	2,180	2,185	2,140	2,140	61,200	1,070
2009-08-26	2,170	2,180	2,155	2,175	29,200	1,087.50
2009-08-25	2,180	2,195	2,155	2,165	26,000	1,082.50
2009-08-24	2,190	2,215	2,190	2,200	20,500	1,100
2009-08-21	2,185	2,185	2,155	2,165	22,500	1,082.50
2009-08-20	2,175	2,200	2,170	2,180	28,200	1,090
2009-08-19	2,190	2,195	2,165	2,170	19,200	1,085
2009-08-18	2,195	2,205	2,180	2,185	12,000	1,092.50
2009-08-17	2,215	2,215	2,190	2,195	25,500	1,097.50
2009-08-14	2,205	2,230	2,205	2,220	18,600	1,110
2009-08-13	2,200	2,220	2,195	2,205	12,100	1,102.50
2009-08-12	2,215	2,215	2,195	2,195	15,100	1,097.50
2009-08-11	2,220	2,240	2,210	2,215	12,200	1,107.50
2009-08-10	2,200	2,220	2,195	2,220	13,000	1,110
2009-08-07	2,185	2,190	2,155	2,185	19,100	1,092.50
2009-08-06	2,190	2,205	2,170	2,185	22,700	1,092.50
2009-08-05	2,190	2,200	2,175	2,180	12,600	1,090
2009-08-04	2,215	2,220	2,170	2,190	27,400	1,095
2009-08-03	2,195	2,205	2,165	2,200	19,700	1,100
2009-07-31	2,170	2,190	2,155	2,160	22,700	1,080
2009-07-30	2,165	2,175	2,160	2,170	18,500	1,085
2009-07-29	2,145	2,170	2,145	2,160	11,600	1,080
2009-07-28	2,180	2,180	2,150	2,160	14,500	1,080
2009-07-27	2,180	2,180	2,165	2,170	36,100	1,085
2009-07-24	2,160	2,165	2,130	2,155	37,200	1,077.50
2009-07-23	2,170	2,175	2,140	2,140	22,800	1,070
2009-07-22	2,155	2,180	2,150	2,180	20,200	1,090
2009-07-21	2,120	2,195	2,120	2,180	31,500	1,090
2009-07-17	2,115	2,130	2,115	2,120	11,500	1,060
2009-07-16	2,155	2,170	2,140	2,140	14,500	1,070
2009-07-15	2,150	2,155	2,125	2,130	10,700	1,065
2009-07-14	2,125	2,160	2,115	2,145	31,000	1,072.50
2009-07-13	2,205	2,205	2,130	2,130	32,800	1,065
2009-07-10	2,210	2,220	2,205	2,210	23,900	1,105
2009-07-09	2,205	2,250	2,195	2,205	33,600	1,102.50
2009-07-08	2,240	2,285	2,240	2,285	44,200	1,142.50
2009-07-07	2,265	2,295	2,250	2,285	37,400	1,142.50
2009-07-06	2,315	2,335	2,290	2,290	36,700	1,145
2009-07-03	2,210	2,260	2,200	2,250	28,900	1,125
2009-07-02	2,225	2,240	2,220	2,240	16,600	1,120
2009-07-01	2,250	2,275	2,245	2,245	20,100	1,122.50
2009-06-30	2,220	2,250	2,220	2,250	12,600	1,125
2009-06-29	2,250	2,275	2,220	2,235	27,900	1,117.50
2009-06-26	2,195	2,245	2,185	2,225	42,000	1,112.50
2009-06-25	2,135	2,240	2,135	2,210	58,600	1,105
2009-06-24	2,140	2,140	2,130	2,130	14,900	1,065
2009-06-23	2,140	2,150	2,125	2,140	71,000	1,070
2009-06-22	2,130	2,130	2,095	2,100	29,600	1,050
2009-06-19	2,085	2,100	2,075	2,090	21,100	1,045
2009-06-18	2,100	2,100	2,070	2,080	10,100	1,040
2009-06-17	2,090	2,105	2,070	2,100	23,800	1,050
2009-06-16	2,125	2,125	2,090	2,100	34,800	1,050
2009-06-15	2,140	2,140	2,110	2,120	19,600	1,060
2009-06-12	2,115	2,135	2,110	2,110	45,900	1,055
2009-06-11	2,140	2,145	2,125	2,130	18,600	1,065
2009-06-10	2,115	2,120	2,095	2,110	31,400	1,055
2009-06-09	2,150	2,150	2,110	2,115	27,300	1,057.50
2009-06-08	2,165	2,175	2,145	2,145	19,500	1,072.50
2009-06-05	2,195	2,195	2,150	2,150	9,300	1,075
2009-06-04	2,150	2,180	2,150	2,160	18,200	1,080
2009-06-03	2,180	2,190	2,135	2,135	22,400	1,067.50
2009-06-02	2,200	2,200	2,165	2,180	15,100	1,090
2009-06-01	2,170	2,185	2,160	2,160	23,600	1,080
2009-05-29	2,140	2,170	2,115	2,165	30,400	1,082.50
2009-05-28	2,120	2,160	2,105	2,110	47,900	1,055
2009-05-27	2,125	2,150	2,120	2,120	23,000	1,060
2009-05-26	2,105	2,120	2,090	2,115	24,000	1,057.50
2009-05-25	2,085	2,115	2,075	2,105	14,400	1,052.50
2009-05-22	2,070	2,090	2,060	2,065	28,100	1,032.50
2009-05-21	2,090	2,100	2,065	2,075	19,600	1,037.50
2009-05-20	2,110	2,115	2,075	2,090	32,200	1,045
2009-05-19	2,065	2,120	2,065	2,085	32,800	1,042.50
2009-05-18	2,085	2,085	2,040	2,050	20,000	1,025
2009-05-15	2,085	2,105	2,080	2,095	24,500	1,047.50
2009-05-14	2,100	2,110	2,070	2,085	24,700	1,042.50
2009-05-13	2,100	2,120	2,100	2,120	12,000	1,060
2009-05-12	2,130	2,135	2,110	2,110	13,400	1,055
2009-05-11	2,110	2,130	2,110	2,115	15,700	1,057.50
2009-05-08	2,145	2,145	2,100	2,120	19,200	1,060
2009-05-07	2,170	2,170	2,110	2,130	32,400	1,065
2009-05-01	2,070	2,090	2,070	2,085	11,100	1,042.50
2009-04-30	2,100	2,125	2,090	2,095	19,600	1,047.50
2009-04-28	2,100	2,135	2,070	2,070	23,100	1,035
2009-04-27	2,165	2,175	2,115	2,130	18,500	1,065
2009-04-24	2,140	2,155	2,115	2,140	20,200	1,070
2009-04-23	2,145	2,190	2,115	2,180	16,300	1,090
2009-04-22	2,165	2,165	2,140	2,145	22,400	1,072.50
2009-04-21	2,175	2,175	2,120	2,160	20,000	1,080
2009-04-20	2,175	2,200	2,170	2,200	13,000	1,100
2009-04-17	2,175	2,180	2,155	2,170	12,900	1,085
2009-04-16	2,190	2,210	2,140	2,170	18,700	1,085
2009-04-15	2,190	2,195	2,145	2,185	22,200	1,092.50
2009-04-14	2,170	2,180	2,120	2,165	18,000	1,082.50
2009-04-13	2,195	2,195	2,180	2,185	8,700	1,092.50
2009-04-10	2,200	2,200	2,135	2,160	25,600	1,080
2009-04-09	2,125	2,195	2,125	2,195	31,700	1,097.50
2009-04-08	2,160	2,160	2,125	2,155	19,100	1,077.50
2009-04-07	2,215	2,215	2,155	2,180	25,000	1,090
2009-04-06	2,195	2,230	2,150	2,175	25,100	1,087.50
2009-04-03	2,255	2,260	2,195	2,230	30,100	1,115
2009-04-02	2,245	2,280	2,210	2,255	31,000	1,127.50
2009-04-01	2,190	2,250	2,185	2,220	24,600	1,110
2009-03-31	2,170	2,240	2,150	2,190	29,000	1,095
2009-03-30	2,270	2,310	2,230	2,230	36,100	1,115
2009-03-27	2,360	2,360	2,285	2,310	41,600	1,155
2009-03-26	2,385	2,390	2,350	2,390	37,800	1,195
2009-03-25	2,415	2,415	2,370	2,395	55,500	1,197.50
2009-03-24	2,350	2,400	2,320	2,390	55,700	1,195
2009-03-23	2,315	2,315	2,270	2,315	46,000	1,157.50
2009-03-19	2,315	2,315	2,225	2,240	32,400	1,120
2009-03-18	2,230	2,275	2,215	2,235	31,600	1,117.50
2009-03-17	2,190	2,220	2,135	2,195	42,300	1,097.50
2009-03-16	2,135	2,185	2,125	2,175	40,200	1,087.50
2009-03-13	2,050	2,155	2,050	2,110	78,300	1,055
2009-03-12	2,100	2,115	2,090	2,110	32,400	1,055
2009-03-11	2,110	2,150	2,110	2,130	63,000	1,065
2009-03-10	2,230	2,235	2,030	2,075	112,800	1,037.50
2009-03-09	2,265	2,280	2,230	2,265	20,600	1,132.50
2009-03-06	2,295	2,295	2,235	2,260	59,100	1,130
2009-03-05	2,295	2,320	2,270	2,295	47,400	1,147.50
2009-03-04	2,250	2,280	2,240	2,275	38,500	1,137.50
2009-03-03	2,220	2,280	2,200	2,260	22,600	1,130
2009-03-02	2,245	2,300	2,230	2,260	30,700	1,130
2009-02-27	2,200	2,290	2,200	2,285	25,000	1,142.50
2009-02-26	2,230	2,275	2,220	2,250	46,200	1,125
2009-02-25	2,225	2,270	2,195	2,240	54,400	1,120
2009-02-24	2,120	2,200	2,120	2,185	41,200	1,092.50
2009-02-23	2,160	2,180	2,130	2,155	36,300	1,077.50
2009-02-20	2,185	2,245	2,170	2,180	52,000	1,090
2009-02-19	2,215	2,230	2,160	2,200	43,300	1,100
2009-02-18	2,205	2,265	2,185	2,230	63,100	1,115
2009-02-17	2,190	2,215	2,155	2,200	122,700	1,100
2009-02-16	2,105	2,190	2,095	2,175	79,000	1,087.50
2009-02-13	2,070	2,130	2,065	2,100	130,300	1,050
2009-02-12	2,150	2,150	2,050	2,085	81,800	1,042.50
2009-02-10	2,230	2,250	2,150	2,155	75,300	1,077.50
2009-02-09	2,185	2,230	2,185	2,195	86,700	1,097.50
2009-02-06	2,110	2,205	2,090	2,185	53,600	1,092.50
2009-02-05	2,115	2,150	2,095	2,125	76,400	1,062.50
2009-02-04	2,030	2,125	2,030	2,115	104,300	1,057.50
2009-02-03	2,100	2,125	2,040	2,045	74,400	1,022.50
2009-02-02	2,130	2,175	2,120	2,135	35,000	1,067.50
2009-01-30	2,115	2,165	2,115	2,160	39,100	1,080
2009-01-29	2,190	2,200	2,155	2,195	58,000	1,097.50
2009-01-28	2,175	2,205	2,140	2,175	14,300	1,087.50
2009-01-27	2,145	2,220	2,135	2,170	37,100	1,085
2009-01-26	2,130	2,130	2,100	2,110	22,700	1,055
2009-01-23	2,060	2,110	2,060	2,085	93,600	1,042.50
2009-01-22	2,105	2,140	2,080	2,140	60,800	1,070
2009-01-21	2,010	2,125	2,010	2,080	71,800	1,040
2009-01-20	2,095	2,095	2,055	2,085	12,400	1,042.50
2009-01-19	2,130	2,150	2,100	2,115	27,900	1,057.50
2009-01-16	2,155	2,180	2,110	2,135	41,400	1,067.50
2009-01-15	2,095	2,150	2,095	2,120	37,100	1,060
2009-01-14	2,085	2,175	2,075	2,170	44,800	1,085
2009-01-13	2,200	2,210	2,045	2,045	100,600	1,022.50
2009-01-09	2,245	2,285	2,215	2,230	43,300	1,115
2009-01-08	2,350	2,360	2,265	2,285	60,100	1,142.50
2009-01-07	2,385	2,385	2,335	2,350	51,100	1,175
2009-01-06	2,400	2,400	2,325	2,345	40,300	1,172.50
2009-01-05	2,465	2,465	2,385	2,395	9,000	1,197.50

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

2025年07月
日	月	火	水	木	金	土
		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
« 06月30日