9934 因幡電機産業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,561	2,561	2,519	2,526	89,700	2,526
2020-12-29	2,558	2,569	2,545	2,563	101,100	2,563
2020-12-28	2,593	2,593	2,549	2,560	119,400	2,560
2020-12-25	2,575	2,590	2,554	2,565	77,400	2,565
2020-12-24	2,567	2,579	2,545	2,559	97,500	2,559
2020-12-23	2,531	2,536	2,518	2,533	66,400	2,533
2020-12-22	2,538	2,558	2,514	2,524	119,000	2,524
2020-12-21	2,547	2,580	2,538	2,561	99,500	2,561
2020-12-18	2,514	2,565	2,497	2,558	202,000	2,558
2020-12-17	2,492	2,533	2,490	2,530	155,600	2,530
2020-12-16	2,520	2,526	2,496	2,514	93,100	2,514
2020-12-15	2,504	2,522	2,498	2,501	96,000	2,501
2020-12-14	2,461	2,545	2,455	2,529	212,600	2,529
2020-12-11	2,459	2,469	2,432	2,452	140,900	2,452
2020-12-10	2,470	2,477	2,451	2,451	76,100	2,451
2020-12-09	2,403	2,469	2,402	2,465	121,500	2,465
2020-12-08	2,400	2,408	2,370	2,401	121,700	2,401
2020-12-07	2,470	2,471	2,405	2,412	145,000	2,412
2020-12-04	2,430	2,459	2,415	2,450	162,500	2,450
2020-12-03	2,445	2,469	2,428	2,457	171,600	2,457
2020-12-02	2,447	2,457	2,417	2,445	236,700	2,445
2020-12-01	2,400	2,438	2,377	2,433	161,300	2,433
2020-11-30	2,481	2,483	2,397	2,397	291,700	2,397
2020-11-27	2,515	2,528	2,492	2,497	195,100	2,497
2020-11-26	2,509	2,510	2,470	2,509	159,000	2,509
2020-11-25	2,590	2,590	2,525	2,525	184,000	2,525
2020-11-24	2,568	2,588	2,540	2,540	128,900	2,540
2020-11-20	2,500	2,512	2,492	2,501	90,400	2,501
2020-11-19	2,500	2,519	2,490	2,503	98,400	2,503
2020-11-18	2,549	2,556	2,505	2,519	105,700	2,519
2020-11-17	2,580	2,586	2,536	2,554	100,100	2,554
2020-11-16	2,547	2,595	2,530	2,578	174,400	2,578
2020-11-13	2,573	2,574	2,495	2,503	149,300	2,503
2020-11-12	2,621	2,627	2,570	2,576	86,500	2,576
2020-11-11	2,646	2,653	2,611	2,621	135,200	2,621
2020-11-10	2,673	2,675	2,570	2,601	203,100	2,601
2020-11-09	2,647	2,659	2,597	2,623	114,900	2,623
2020-11-06	2,602	2,616	2,572	2,597	88,600	2,597
2020-11-05	2,538	2,602	2,533	2,585	184,400	2,585
2020-11-04	2,520	2,562	2,512	2,531	127,200	2,531
2020-11-02	2,558	2,574	2,522	2,527	133,600	2,527
2020-10-30	2,521	2,547	2,483	2,508	108,900	2,508
2020-10-29	2,498	2,523	2,497	2,510	75,100	2,510
2020-10-28	2,504	2,530	2,500	2,528	68,400	2,528
2020-10-27	2,550	2,552	2,519	2,550	61,000	2,550
2020-10-26	2,585	2,585	2,558	2,572	65,900	2,572
2020-10-23	2,598	2,600	2,573	2,582	105,800	2,582
2020-10-22	2,583	2,598	2,573	2,579	74,700	2,579
2020-10-21	2,598	2,632	2,598	2,614	55,200	2,614
2020-10-20	2,591	2,617	2,577	2,590	83,100	2,590
2020-10-19	2,599	2,621	2,586	2,600	81,000	2,600
2020-10-16	2,583	2,611	2,578	2,582	57,700	2,582
2020-10-15	2,576	2,605	2,568	2,576	47,200	2,576
2020-10-14	2,574	2,587	2,556	2,574	46,400	2,574
2020-10-13	2,614	2,614	2,584	2,593	38,000	2,593
2020-10-12	2,601	2,608	2,580	2,593	44,400	2,593
2020-10-09	2,639	2,639	2,609	2,623	39,000	2,623
2020-10-08	2,650	2,662	2,626	2,640	100,300	2,640
2020-10-07	2,623	2,645	2,609	2,627	63,000	2,627
2020-10-06	2,645	2,645	2,606	2,623	92,800	2,623
2020-10-05	2,612	2,642	2,591	2,610	113,800	2,610
2020-10-02	2,617	2,635	2,569	2,579	171,600	2,579
2020-09-30	2,703	2,703	2,629	2,629	103,400	2,629
2020-09-29	2,730	2,749	2,677	2,716	160,000	2,716
2020-09-28	2,737	2,809	2,737	2,801	217,800	2,801
2020-09-25	2,706	2,724	2,699	2,708	175,000	2,708
2020-09-24	2,707	2,737	2,683	2,702	116,100	2,702
2020-09-23	2,689	2,709	2,678	2,702	90,500	2,702
2020-09-18	2,685	2,721	2,667	2,713	185,100	2,713
2020-09-17	2,680	2,697	2,661	2,685	100,200	2,685
2020-09-16	2,650	2,678	2,650	2,672	117,300	2,672
2020-09-15	2,642	2,645	2,612	2,636	63,800	2,636
2020-09-14	2,648	2,668	2,642	2,660	90,600	2,660
2020-09-11	2,577	2,628	2,569	2,615	123,100	2,615
2020-09-10	2,575	2,593	2,566	2,588	74,200	2,588
2020-09-09	2,522	2,570	2,511	2,566	134,500	2,566
2020-09-08	2,606	2,614	2,581	2,614	96,300	2,614
2020-09-07	2,625	2,625	2,593	2,603	51,600	2,603
2020-09-04	2,592	2,622	2,581	2,618	52,000	2,618
2020-09-03	2,660	2,674	2,626	2,636	70,100	2,636
2020-09-02	2,633	2,650	2,623	2,646	50,200	2,646
2020-09-01	2,620	2,629	2,595	2,628	61,800	2,628
2020-08-31	2,600	2,653	2,600	2,630	98,300	2,630
2020-08-28	2,620	2,636	2,562	2,586	91,200	2,586
2020-08-27	2,606	2,611	2,590	2,610	54,100	2,610
2020-08-26	2,629	2,629	2,606	2,615	70,800	2,615
2020-08-25	2,616	2,662	2,616	2,636	94,200	2,636
2020-08-24	2,593	2,603	2,580	2,591	34,200	2,591
2020-08-21	2,583	2,612	2,578	2,583	45,500	2,583
2020-08-20	2,580	2,625	2,573	2,578	100,400	2,578
2020-08-19	2,642	2,653	2,622	2,627	55,900	2,627
2020-08-18	2,617	2,670	2,607	2,660	131,100	2,660
2020-08-17	2,630	2,630	2,603	2,611	33,200	2,611
2020-08-14	2,645	2,657	2,599	2,631	91,800	2,631
2020-08-13	2,628	2,639	2,596	2,635	108,600	2,635
2020-08-12	2,680	2,682	2,607	2,622	121,200	2,622
2020-08-11	2,553	2,650	2,553	2,645	161,400	2,645
2020-08-07	2,548	2,578	2,546	2,552	99,900	2,552
2020-08-06	2,564	2,598	2,542	2,554	70,900	2,554
2020-08-05	2,564	2,580	2,529	2,562	102,800	2,562
2020-08-04	2,515	2,575	2,515	2,537	105,800	2,537
2020-08-03	2,480	2,525	2,437	2,471	155,200	2,471
2020-07-31	2,440	2,467	2,400	2,425	166,200	2,425
2020-07-30	2,493	2,501	2,470	2,484	70,200	2,484
2020-07-29	2,489	2,499	2,467	2,484	68,500	2,484
2020-07-28	2,480	2,513	2,474	2,489	62,800	2,489
2020-07-27	2,447	2,484	2,428	2,480	109,100	2,480
2020-07-22	2,457	2,488	2,455	2,468	52,500	2,468
2020-07-21	2,492	2,495	2,457	2,487	87,200	2,487
2020-07-20	2,527	2,527	2,492	2,509	50,100	2,509
2020-07-17	2,489	2,512	2,485	2,506	41,200	2,506
2020-07-16	2,540	2,540	2,490	2,494	57,600	2,494
2020-07-15	2,515	2,537	2,508	2,535	77,800	2,535
2020-07-14	2,506	2,508	2,473	2,481	80,700	2,481
2020-07-13	2,480	2,518	2,470	2,513	96,100	2,513
2020-07-10	2,431	2,456	2,429	2,431	148,000	2,431
2020-07-09	2,446	2,459	2,427	2,443	80,300	2,443
2020-07-08	2,443	2,480	2,437	2,437	82,500	2,437
2020-07-07	2,466	2,487	2,432	2,446	86,400	2,446
2020-07-06	2,450	2,467	2,437	2,460	80,000	2,460
2020-07-03	2,390	2,434	2,390	2,413	81,700	2,413
2020-07-02	2,382	2,432	2,359	2,403	146,200	2,403
2020-07-01	2,385	2,417	2,358	2,363	59,500	2,363
2020-06-30	2,442	2,445	2,402	2,402	85,300	2,402
2020-06-29	2,421	2,428	2,377	2,379	114,600	2,379
2020-06-26	2,394	2,466	2,393	2,461	125,600	2,461
2020-06-25	2,372	2,382	2,354	2,370	94,100	2,370
2020-06-24	2,444	2,453	2,407	2,417	76,400	2,417
2020-06-23	2,451	2,495	2,440	2,456	170,700	2,456
2020-06-22	2,404	2,425	2,379	2,416	60,000	2,416
2020-06-19	2,446	2,446	2,389	2,414	144,500	2,414
2020-06-18	2,423	2,432	2,399	2,412	69,100	2,412
2020-06-17	2,465	2,468	2,411	2,423	76,900	2,423
2020-06-16	2,382	2,460	2,368	2,459	140,500	2,459
2020-06-15	2,378	2,395	2,332	2,332	134,300	2,332
2020-06-12	2,440	2,449	2,407	2,417	150,900	2,417
2020-06-11	2,505	2,515	2,482	2,485	89,700	2,485
2020-06-10	2,499	2,513	2,469	2,502	71,900	2,502
2020-06-09	2,525	2,525	2,434	2,461	73,000	2,461
2020-06-08	2,521	2,521	2,480	2,504	55,700	2,504
2020-06-05	2,538	2,538	2,489	2,495	58,000	2,495
2020-06-04	2,520	2,521	2,480	2,520	62,700	2,520
2020-06-03	2,539	2,539	2,484	2,498	77,100	2,498
2020-06-02	2,485	2,508	2,473	2,501	75,700	2,501
2020-06-01	2,454	2,469	2,417	2,460	79,700	2,460
2020-05-29	2,508	2,525	2,451	2,459	134,200	2,459
2020-05-28	2,490	2,535	2,470	2,514	157,600	2,514
2020-05-27	2,477	2,487	2,436	2,485	133,200	2,485
2020-05-26	2,421	2,430	2,386	2,430	117,500	2,430
2020-05-25	2,391	2,391	2,368	2,386	64,200	2,386
2020-05-22	2,420	2,420	2,360	2,378	81,000	2,378
2020-05-21	2,390	2,414	2,381	2,396	110,000	2,396
2020-05-20	2,350	2,378	2,344	2,375	98,500	2,375
2020-05-19	2,360	2,373	2,338	2,345	128,500	2,345
2020-05-18	2,297	2,297	2,240	2,284	112,800	2,284
2020-05-15	2,214	2,247	2,180	2,233	100,800	2,233
2020-05-14	2,268	2,268	2,225	2,225	64,200	2,225
2020-05-13	2,250	2,292	2,242	2,283	92,200	2,283
2020-05-12	2,290	2,300	2,271	2,277	63,600	2,277
2020-05-11	2,313	2,313	2,273	2,287	76,000	2,287
2020-05-08	2,247	2,288	2,238	2,284	95,400	2,284
2020-05-07	2,217	2,243	2,210	2,223	73,900	2,223
2020-05-01	2,284	2,288	2,217	2,230	66,900	2,230
2020-04-30	2,345	2,351	2,302	2,302	82,200	2,302
2020-04-28	2,269	2,297	2,238	2,287	71,800	2,287
2020-04-27	2,248	2,276	2,231	2,269	85,000	2,269
2020-04-24	2,214	2,235	2,185	2,232	96,800	2,232
2020-04-23	2,171	2,207	2,168	2,206	88,100	2,206
2020-04-22	2,149	2,163	2,126	2,150	107,400	2,150
2020-04-21	2,160	2,184	2,155	2,177	61,000	2,177
2020-04-20	2,175	2,202	2,167	2,183	73,100	2,183
2020-04-17	2,235	2,261	2,201	2,220	84,400	2,220
2020-04-16	2,190	2,252	2,163	2,242	92,800	2,242
2020-04-15	2,257	2,260	2,181	2,198	140,100	2,198
2020-04-14	2,256	2,269	2,238	2,261	59,300	2,261
2020-04-13	2,273	2,287	2,250	2,267	71,300	2,267
2020-04-10	2,266	2,297	2,184	2,294	93,300	2,294
2020-04-09	2,212	2,232	2,176	2,216	103,400	2,216
2020-04-08	2,244	2,248	2,187	2,234	131,400	2,234
2020-04-07	2,224	2,272	2,167	2,234	119,300	2,234
2020-04-06	2,110	2,189	2,087	2,174	130,100	2,174
2020-04-03	2,121	2,187	2,101	2,119	110,800	2,119
2020-04-02	2,152	2,199	2,139	2,164	139,900	2,164
2020-04-01	2,269	2,316	2,213	2,228	128,800	2,228
2020-03-31	2,412	2,412	2,283	2,302	197,100	2,302
2020-03-30	2,365	2,427	2,314	2,423	205,800	2,423
2020-03-27	2,449	2,465	2,384	2,465	309,300	2,465
2020-03-26	2,358	2,373	2,264	2,349	245,300	2,349
2020-03-25	2,206	2,366	2,206	2,358	319,800	2,358
2020-03-24	2,197	2,225	2,100	2,106	465,000	2,106
2020-03-23	2,142	2,206	2,093	2,206	348,800	2,206
2020-03-19	2,213	2,247	2,130	2,157	313,500	2,157
2020-03-18	2,232	2,277	2,177	2,177	270,800	2,177
2020-03-17	2,050	2,237	2,032	2,223	271,100	2,223
2020-03-16	2,084	2,172	2,082	2,092	386,700	2,092
2020-03-13	2,080	2,135	2,005	2,085	522,800	2,085
2020-03-12	2,204	2,239	2,159	2,180	339,300	2,180
2020-03-11	2,263	2,324	2,254	2,254	280,600	2,254
2020-03-10	2,162	2,299	2,119	2,283	443,700	2,283
2020-03-09	2,290	2,314	2,231	2,241	268,700	2,241
2020-03-06	2,359	2,380	2,342	2,362	228,300	2,362
2020-03-05	2,449	2,475	2,407	2,412	160,100	2,412
2020-03-04	2,328	2,414	2,320	2,404	206,900	2,404
2020-03-03	2,463	2,475	2,359	2,359	201,300	2,359
2020-03-02	2,352	2,455	2,348	2,439	229,500	2,439
2020-02-28	2,400	2,420	2,381	2,391	263,000	2,391
2020-02-27	2,500	2,504	2,475	2,486	169,100	2,486
2020-02-26	2,487	2,520	2,478	2,515	162,000	2,515
2020-02-25	2,482	2,550	2,480	2,513	196,700	2,513
2020-02-21	2,619	2,644	2,617	2,621	73,100	2,621
2020-02-20	2,633	2,654	2,613	2,615	91,900	2,615
2020-02-19	2,631	2,654	2,631	2,636	85,000	2,636
2020-02-18	2,662	2,671	2,622	2,631	86,600	2,631
2020-02-17	2,656	2,690	2,644	2,680	70,600	2,680
2020-02-14	2,680	2,699	2,672	2,698	93,600	2,698
2020-02-13	2,706	2,706	2,667	2,694	119,500	2,694
2020-02-12	2,715	2,729	2,698	2,706	115,600	2,706
2020-02-10	2,714	2,754	2,714	2,732	85,500	2,732
2020-02-07	2,780	2,795	2,744	2,759	100,500	2,759
2020-02-06	2,755	2,794	2,746	2,775	166,000	2,775
2020-02-05	2,729	2,748	2,718	2,727	165,500	2,727
2020-02-04	2,657	2,708	2,653	2,702	113,900	2,702
2020-02-03	2,762	2,762	2,655	2,696	280,400	2,696
2020-01-31	2,761	2,774	2,734	2,763	328,700	2,763
2020-01-30	2,746	2,749	2,695	2,716	209,300	2,716
2020-01-29	2,740	2,757	2,725	2,750	133,100	2,750
2020-01-28	2,720	2,741	2,706	2,740	215,200	2,740
2020-01-27	2,773	2,784	2,757	2,764	198,100	2,764
2020-01-24	2,796	2,807	2,788	2,792	123,500	2,792
2020-01-23	2,757	2,799	2,757	2,780	97,800	2,780
2020-01-22	2,756	2,794	2,755	2,783	105,400	2,783
2020-01-21	2,770	2,779	2,763	2,770	110,700	2,770
2020-01-20	2,713	2,762	2,713	2,753	96,600	2,753
2020-01-17	2,715	2,715	2,687	2,701	164,200	2,701
2020-01-16	2,686	2,697	2,662	2,672	70,400	2,672
2020-01-15	2,687	2,691	2,667	2,681	106,600	2,681
2020-01-14	2,713	2,727	2,677	2,692	172,600	2,692
2020-01-10	2,719	2,730	2,697	2,714	150,800	2,714
2020-01-09	2,731	2,747	2,701	2,718	168,900	2,718
2020-01-08	2,739	2,739	2,690	2,710	218,300	2,710
2020-01-07	2,760	2,790	2,752	2,777	175,500	2,777
2020-01-06	2,752	2,773	2,740	2,754	174,500	2,754

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