9934 因幡電機産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,437	2,484	2,422	2,475	32,700	1,237.50
2012-12-27	2,430	2,445	2,423	2,428	22,400	1,214
2012-12-26	2,421	2,448	2,410	2,423	27,400	1,211.50
2012-12-25	2,445	2,463	2,429	2,432	20,400	1,216
2012-12-21	2,435	2,445	2,427	2,429	24,300	1,214.50
2012-12-20	2,430	2,450	2,423	2,436	22,000	1,218
2012-12-19	2,430	2,440	2,420	2,430	24,900	1,215
2012-12-18	2,399	2,427	2,395	2,400	26,700	1,200
2012-12-17	2,399	2,407	2,388	2,392	22,600	1,196
2012-12-14	2,348	2,391	2,348	2,373	52,900	1,186.50
2012-12-13	2,390	2,394	2,356	2,359	16,400	1,179.50
2012-12-12	2,356	2,389	2,356	2,365	21,900	1,182.50
2012-12-11	2,335	2,355	2,326	2,350	10,200	1,175
2012-12-10	2,361	2,368	2,337	2,353	14,100	1,176.50
2012-12-07	2,359	2,377	2,344	2,346	13,200	1,173
2012-12-06	2,340	2,379	2,340	2,364	33,800	1,182
2012-12-05	2,314	2,337	2,311	2,337	33,700	1,168.50
2012-12-04	2,325	2,339	2,318	2,337	31,900	1,168.50
2012-12-03	2,330	2,339	2,320	2,326	11,600	1,163
2012-11-30	2,340	2,341	2,315	2,339	25,700	1,169.50
2012-11-29	2,320	2,348	2,320	2,342	18,700	1,171
2012-11-28	2,332	2,345	2,317	2,320	14,800	1,160
2012-11-27	2,321	2,350	2,311	2,349	33,300	1,174.50
2012-11-26	2,349	2,350	2,310	2,317	24,500	1,158.50
2012-11-22	2,317	2,335	2,303	2,335	24,500	1,167.50
2012-11-21	2,305	2,313	2,275	2,285	20,500	1,142.50
2012-11-20	2,299	2,315	2,286	2,302	29,700	1,151
2012-11-19	2,278	2,299	2,264	2,284	23,200	1,142
2012-11-16	2,248	2,279	2,219	2,277	27,300	1,138.50
2012-11-15	2,218	2,250	2,203	2,246	12,000	1,123
2012-11-14	2,190	2,226	2,185	2,217	13,400	1,108.50
2012-11-13	2,155	2,211	2,155	2,202	22,200	1,101
2012-11-12	2,165	2,186	2,154	2,154	8,300	1,077
2012-11-09	2,185	2,194	2,180	2,181	14,300	1,090.50
2012-11-08	2,200	2,213	2,188	2,205	11,500	1,102.50
2012-11-07	2,240	2,240	2,204	2,211	13,000	1,105.50
2012-11-06	2,230	2,231	2,208	2,223	17,900	1,111.50
2012-11-05	2,260	2,268	2,235	2,244	15,300	1,122
2012-11-02	2,247	2,297	2,247	2,290	35,900	1,145
2012-11-01	2,194	2,236	2,181	2,234	29,000	1,117
2012-10-31	2,144	2,200	2,120	2,180	28,300	1,090
2012-10-30	2,181	2,199	2,144	2,144	17,600	1,072
2012-10-29	2,189	2,213	2,176	2,186	17,600	1,093
2012-10-26	2,188	2,188	2,152	2,175	20,600	1,087.50
2012-10-25	2,170	2,189	2,158	2,189	14,800	1,094.50
2012-10-24	2,152	2,185	2,152	2,164	14,400	1,082
2012-10-23	2,218	2,218	2,186	2,196	10,600	1,098
2012-10-22	2,201	2,233	2,183	2,217	26,700	1,108.50
2012-10-19	2,170	2,228	2,170	2,221	27,700	1,110.50
2012-10-18	2,140	2,200	2,140	2,188	32,800	1,094
2012-10-17	2,112	2,148	2,112	2,134	24,200	1,067
2012-10-16	2,101	2,112	2,092	2,104	12,600	1,052
2012-10-15	2,074	2,095	2,070	2,089	11,200	1,044.50
2012-10-12	2,063	2,093	2,063	2,073	15,300	1,036.50
2012-10-11	2,065	2,085	2,058	2,062	28,000	1,031
2012-10-10	2,110	2,110	2,070	2,071	37,700	1,035.50
2012-10-09	2,111	2,140	2,110	2,111	38,200	1,055.50
2012-10-05	2,124	2,124	2,101	2,110	35,600	1,055
2012-10-04	2,110	2,130	2,101	2,114	33,800	1,057
2012-10-03	2,120	2,130	2,105	2,107	29,200	1,053.50
2012-10-02	2,174	2,175	2,128	2,129	24,800	1,064.50
2012-10-01	2,201	2,209	2,159	2,174	28,300	1,087
2012-09-28	2,249	2,249	2,200	2,238	17,600	1,119
2012-09-27	2,241	2,251	2,223	2,234	23,700	1,117
2012-09-26	2,238	2,269	2,204	2,243	22,400	1,121.50
2012-09-25	2,200	2,249	2,193	2,249	33,300	1,124.50
2012-09-24	2,187	2,212	2,178	2,208	13,100	1,104
2012-09-21	2,222	2,232	2,185	2,187	25,500	1,093.50
2012-09-20	2,227	2,244	2,204	2,210	17,500	1,105
2012-09-19	2,211	2,234	2,208	2,217	15,400	1,108.50
2012-09-18	2,207	2,225	2,200	2,207	11,000	1,103.50
2012-09-14	2,215	2,221	2,176	2,211	33,100	1,105.50
2012-09-13	2,169	2,189	2,156	2,187	11,100	1,093.50
2012-09-12	2,112	2,169	2,110	2,168	15,100	1,084
2012-09-11	2,128	2,132	2,101	2,112	21,700	1,056
2012-09-10	2,106	2,132	2,100	2,131	11,900	1,065.50
2012-09-07	2,150	2,151	2,100	2,103	21,700	1,051.50
2012-09-06	2,128	2,128	2,100	2,108	19,100	1,054
2012-09-05	2,144	2,151	2,116	2,120	11,400	1,060
2012-09-04	2,120	2,160	2,115	2,153	19,700	1,076.50
2012-09-03	2,130	2,184	2,124	2,125	36,300	1,062.50
2012-08-31	2,192	2,208	2,180	2,180	15,200	1,090
2012-08-30	2,250	2,251	2,218	2,218	14,600	1,109
2012-08-29	2,198	2,245	2,193	2,232	13,500	1,116
2012-08-28	2,262	2,262	2,190	2,197	35,400	1,098.50
2012-08-27	2,330	2,330	2,257	2,261	22,200	1,130.50
2012-08-24	2,282	2,330	2,282	2,320	12,100	1,160
2012-08-23	2,308	2,330	2,300	2,326	6,800	1,163
2012-08-22	2,317	2,327	2,300	2,316	10,400	1,158
2012-08-21	2,339	2,339	2,315	2,318	12,300	1,159
2012-08-20	2,335	2,339	2,317	2,326	12,300	1,163
2012-08-17	2,348	2,360	2,305	2,334	18,500	1,167
2012-08-16	2,318	2,374	2,318	2,338	20,800	1,169
2012-08-15	2,344	2,350	2,305	2,316	10,500	1,158
2012-08-14	2,308	2,350	2,292	2,346	16,000	1,173
2012-08-13	2,306	2,307	2,304	2,305	1,900	1,152.50
2012-08-10	2,292	2,308	2,289	2,308	8,300	1,154
2012-08-09	2,294	2,308	2,267	2,293	14,900	1,146.50
2012-08-08	2,292	2,314	2,272	2,293	16,500	1,146.50
2012-08-07	2,235	2,295	2,226	2,292	17,300	1,146
2012-08-06	2,260	2,266	2,224	2,236	9,200	1,118
2012-08-03	2,238	2,282	2,232	2,239	9,900	1,119.50
2012-08-02	2,257	2,302	2,243	2,288	21,400	1,144
2012-08-01	2,236	2,285	2,230	2,257	18,400	1,128.50
2012-07-31	2,332	2,332	2,252	2,259	17,800	1,129.50
2012-07-30	2,246	2,343	2,246	2,343	17,200	1,171.50
2012-07-27	2,281	2,305	2,233	2,245	13,300	1,122.50
2012-07-26	2,245	2,253	2,217	2,247	17,600	1,123.50
2012-07-25	2,224	2,250	2,209	2,222	23,700	1,111
2012-07-24	2,274	2,320	2,235	2,237	22,500	1,118.50
2012-07-23	2,270	2,294	2,270	2,274	14,200	1,137
2012-07-20	2,344	2,348	2,271	2,295	23,100	1,147.50
2012-07-19	2,299	2,362	2,286	2,353	27,200	1,176.50
2012-07-18	2,300	2,322	2,276	2,279	16,700	1,139.50
2012-07-17	2,331	2,331	2,293	2,298	14,100	1,149
2012-07-13	2,330	2,346	2,307	2,331	18,300	1,165.50
2012-07-12	2,341	2,366	2,332	2,338	17,100	1,169
2012-07-11	2,383	2,383	2,347	2,353	15,600	1,176.50
2012-07-10	2,365	2,397	2,359	2,383	31,000	1,191.50
2012-07-09	2,358	2,373	2,350	2,355	25,500	1,177.50
2012-07-06	2,410	2,411	2,360	2,375	37,300	1,187.50
2012-07-05	2,369	2,399	2,364	2,397	34,200	1,198.50
2012-07-04	2,348	2,387	2,348	2,368	37,400	1,184
2012-07-03	2,348	2,367	2,340	2,344	28,300	1,172
2012-07-02	2,350	2,361	2,307	2,322	33,800	1,161
2012-06-29	2,231	2,305	2,224	2,295	40,900	1,147.50
2012-06-28	2,211	2,237	2,211	2,231	21,100	1,115.50
2012-06-27	2,191	2,210	2,173	2,202	21,800	1,101
2012-06-26	2,195	2,225	2,186	2,189	62,000	1,094.50
2012-06-25	2,158	2,182	2,158	2,164	23,700	1,082
2012-06-22	2,167	2,167	2,147	2,158	15,900	1,079
2012-06-21	2,183	2,190	2,168	2,179	22,800	1,089.50
2012-06-20	2,150	2,200	2,150	2,197	16,400	1,098.50
2012-06-19	2,112	2,173	2,110	2,144	15,700	1,072
2012-06-18	2,127	2,134	2,105	2,127	13,800	1,063.50
2012-06-15	2,108	2,112	2,090	2,090	17,600	1,045
2012-06-14	2,101	2,112	2,093	2,095	14,000	1,047.50
2012-06-13	2,105	2,144	2,105	2,115	17,600	1,057.50
2012-06-12	2,086	2,145	2,085	2,144	19,900	1,072
2012-06-11	2,151	2,151	2,122	2,122	14,000	1,061
2012-06-08	2,161	2,161	2,109	2,126	33,600	1,063
2012-06-07	2,129	2,158	2,103	2,157	18,300	1,078.50
2012-06-06	2,109	2,121	2,094	2,116	20,500	1,058
2012-06-05	2,097	2,109	2,070	2,100	23,300	1,050
2012-06-04	2,100	2,108	2,065	2,098	22,100	1,049
2012-06-01	2,143	2,146	2,115	2,140	20,800	1,070
2012-05-31	2,130	2,165	2,125	2,162	16,600	1,081
2012-05-30	2,158	2,173	2,127	2,151	26,200	1,075.50
2012-05-29	2,123	2,171	2,120	2,168	16,400	1,084
2012-05-28	2,156	2,156	2,123	2,133	29,500	1,066.50
2012-05-25	2,142	2,158	2,126	2,141	20,900	1,070.50
2012-05-24	2,150	2,172	2,124	2,149	21,600	1,074.50
2012-05-23	2,207	2,208	2,151	2,153	30,200	1,076.50
2012-05-22	2,251	2,268	2,205	2,213	12,800	1,106.50
2012-05-21	2,202	2,267	2,202	2,246	11,500	1,123
2012-05-18	2,201	2,214	2,189	2,205	19,200	1,102.50
2012-05-17	2,251	2,274	2,202	2,246	17,700	1,123
2012-05-16	2,305	2,305	2,230	2,251	22,400	1,125.50
2012-05-15	2,250	2,371	2,249	2,301	28,300	1,150.50
2012-05-14	2,250	2,293	2,250	2,254	14,800	1,127
2012-05-11	2,328	2,329	2,277	2,280	17,300	1,140
2012-05-10	2,310	2,326	2,301	2,323	14,800	1,161.50
2012-05-09	2,346	2,346	2,318	2,325	18,000	1,162.50
2012-05-08	2,370	2,370	2,350	2,361	11,300	1,180.50
2012-05-07	2,373	2,393	2,351	2,363	17,800	1,181.50
2012-05-02	2,384	2,438	2,380	2,432	26,800	1,216
2012-05-01	2,371	2,397	2,348	2,384	22,100	1,192
2012-04-27	2,397	2,417	2,340	2,361	29,800	1,180.50
2012-04-26	2,423	2,425	2,391	2,402	14,200	1,201
2012-04-25	2,405	2,420	2,394	2,420	12,300	1,210
2012-04-24	2,392	2,399	2,380	2,391	16,200	1,195.50
2012-04-23	2,418	2,441	2,393	2,407	20,000	1,203.50
2012-04-20	2,400	2,421	2,393	2,414	42,700	1,207
2012-04-19	2,421	2,423	2,397	2,416	25,200	1,208
2012-04-18	2,406	2,422	2,370	2,416	30,800	1,208
2012-04-17	2,325	2,372	2,304	2,362	21,400	1,181
2012-04-16	2,353	2,356	2,315	2,319	19,300	1,159.50
2012-04-13	2,389	2,389	2,373	2,379	11,400	1,189.50
2012-04-12	2,324	2,381	2,324	2,374	35,400	1,187
2012-04-11	2,300	2,340	2,291	2,323	24,200	1,161.50
2012-04-10	2,348	2,361	2,322	2,327	18,600	1,163.50
2012-04-09	2,338	2,379	2,328	2,341	27,600	1,170.50
2012-04-06	2,358	2,387	2,346	2,385	29,600	1,192.50
2012-04-05	2,376	2,400	2,367	2,397	34,400	1,198.50
2012-04-04	2,444	2,445	2,365	2,393	43,100	1,196.50
2012-04-03	2,463	2,466	2,445	2,455	22,000	1,227.50
2012-04-02	2,487	2,498	2,480	2,490	39,500	1,245
2012-03-30	2,489	2,509	2,477	2,484	65,500	1,242
2012-03-29	2,491	2,496	2,453	2,485	64,500	1,242.50
2012-03-28	2,462	2,499	2,450	2,491	90,100	1,245.50
2012-03-27	2,588	2,599	2,542	2,580	93,700	1,290
2012-03-26	2,575	2,579	2,565	2,566	40,400	1,283
2012-03-23	2,576	2,584	2,561	2,571	54,100	1,285.50
2012-03-22	2,567	2,595	2,559	2,580	45,400	1,290
2012-03-21	2,565	2,575	2,541	2,543	48,700	1,271.50
2012-03-19	2,518	2,577	2,518	2,555	38,400	1,277.50
2012-03-16	2,562	2,565	2,535	2,551	37,500	1,275.50
2012-03-15	2,534	2,574	2,534	2,556	47,100	1,278
2012-03-14	2,524	2,534	2,510	2,515	36,300	1,257.50
2012-03-13	2,500	2,527	2,492	2,494	41,500	1,247
2012-03-12	2,502	2,513	2,490	2,490	26,300	1,245
2012-03-09	2,483	2,516	2,483	2,503	58,500	1,251.50
2012-03-08	2,495	2,500	2,472	2,474	32,300	1,237
2012-03-07	2,419	2,481	2,419	2,481	37,600	1,240.50
2012-03-06	2,424	2,460	2,424	2,440	24,500	1,220
2012-03-05	2,430	2,450	2,426	2,437	22,800	1,218.50
2012-03-02	2,451	2,453	2,410	2,449	21,900	1,224.50
2012-03-01	2,429	2,468	2,401	2,419	36,500	1,209.50
2012-02-29	2,460	2,472	2,432	2,432	35,400	1,216
2012-02-28	2,427	2,460	2,420	2,449	27,700	1,224.50
2012-02-27	2,448	2,448	2,418	2,419	36,400	1,209.50
2012-02-24	2,400	2,420	2,398	2,410	32,700	1,205
2012-02-23	2,384	2,404	2,370	2,393	29,300	1,196.50
2012-02-22	2,347	2,388	2,338	2,385	38,000	1,192.50
2012-02-21	2,332	2,348	2,323	2,344	22,200	1,172
2012-02-20	2,339	2,348	2,325	2,326	25,600	1,163
2012-02-17	2,316	2,330	2,313	2,319	22,900	1,159.50
2012-02-16	2,316	2,323	2,294	2,301	28,600	1,150.50
2012-02-15	2,328	2,341	2,319	2,335	37,400	1,167.50
2012-02-14	2,279	2,328	2,270	2,328	27,800	1,164
2012-02-13	2,251	2,285	2,251	2,273	11,600	1,136.50
2012-02-10	2,289	2,292	2,248	2,263	26,900	1,131.50
2012-02-09	2,289	2,309	2,266	2,292	19,300	1,146
2012-02-08	2,273	2,290	2,265	2,290	17,800	1,145
2012-02-07	2,256	2,275	2,252	2,260	11,300	1,130
2012-02-06	2,272	2,275	2,255	2,259	12,700	1,129.50
2012-02-03	2,233	2,272	2,233	2,261	20,900	1,130.50
2012-02-02	2,236	2,258	2,220	2,233	21,600	1,116.50
2012-02-01	2,263	2,275	2,211	2,252	28,600	1,126
2012-01-31	2,234	2,275	2,234	2,251	21,200	1,125.50
2012-01-30	2,240	2,249	2,211	2,233	21,100	1,116.50
2012-01-27	2,247	2,247	2,224	2,231	8,500	1,115.50
2012-01-26	2,240	2,257	2,232	2,239	14,600	1,119.50
2012-01-25	2,213	2,259	2,213	2,256	20,000	1,128
2012-01-24	2,246	2,246	2,220	2,221	8,400	1,110.50
2012-01-23	2,230	2,249	2,220	2,227	9,400	1,113.50
2012-01-20	2,190	2,248	2,188	2,231	28,900	1,115.50
2012-01-19	2,182	2,200	2,172	2,172	20,500	1,086
2012-01-18	2,193	2,215	2,177	2,177	15,700	1,088.50
2012-01-17	2,183	2,190	2,177	2,190	12,700	1,095
2012-01-16	2,169	2,184	2,150	2,183	12,000	1,091.50
2012-01-13	2,155	2,175	2,151	2,172	12,800	1,086
2012-01-12	2,182	2,182	2,154	2,154	12,300	1,077
2012-01-11	2,200	2,206	2,183	2,190	12,000	1,095
2012-01-10	2,201	2,210	2,193	2,193	18,000	1,096.50
2012-01-06	2,180	2,192	2,165	2,192	14,800	1,096
2012-01-05	2,198	2,198	2,175	2,180	15,600	1,090
2012-01-04	2,188	2,210	2,160	2,200	40,400	1,100

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