9934 因幡電機産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,720	2,732	2,705	2,711	53,400	2,711
2022-12-29	2,715	2,725	2,677	2,718	62,900	2,718
2022-12-28	2,721	2,721	2,690	2,716	58,800	2,716
2022-12-27	2,741	2,741	2,719	2,728	26,800	2,728
2022-12-26	2,695	2,721	2,695	2,719	40,800	2,719
2022-12-23	2,684	2,699	2,670	2,691	60,400	2,691
2022-12-22	2,697	2,711	2,674	2,709	98,300	2,709
2022-12-21	2,704	2,704	2,666	2,679	124,300	2,679
2022-12-20	2,755	2,757	2,680	2,708	114,400	2,708
2022-12-19	2,754	2,765	2,741	2,741	76,400	2,741
2022-12-16	2,778	2,779	2,747	2,748	142,900	2,748
2022-12-15	2,788	2,814	2,784	2,784	29,300	2,784
2022-12-14	2,806	2,809	2,792	2,793	47,400	2,793
2022-12-13	2,794	2,833	2,794	2,806	134,700	2,806
2022-12-12	2,764	2,779	2,761	2,769	37,800	2,769
2022-12-09	2,744	2,777	2,744	2,764	75,200	2,764
2022-12-08	2,740	2,751	2,727	2,744	70,000	2,744
2022-12-07	2,727	2,754	2,727	2,740	52,000	2,740
2022-12-06	2,738	2,748	2,724	2,735	76,700	2,735
2022-12-05	2,741	2,749	2,719	2,739	85,000	2,739
2022-12-02	2,758	2,773	2,717	2,741	139,300	2,741
2022-12-01	2,783	2,794	2,768	2,780	80,700	2,780
2022-11-30	2,788	2,807	2,776	2,782	118,600	2,782
2022-11-29	2,792	2,819	2,764	2,797	207,600	2,797
2022-11-28	2,789	2,789	2,749	2,762	48,300	2,762
2022-11-25	2,786	2,789	2,770	2,770	34,300	2,770
2022-11-24	2,766	2,800	2,766	2,779	90,700	2,779
2022-11-22	2,737	2,749	2,722	2,749	126,400	2,749
2022-11-21	2,705	2,722	2,703	2,717	42,400	2,717
2022-11-18	2,694	2,712	2,687	2,699	44,700	2,699
2022-11-17	2,668	2,683	2,570	2,671	72,800	2,671
2022-11-16	2,661	2,680	2,657	2,669	46,300	2,669
2022-11-15	2,670	2,678	2,665	2,672	50,000	2,672
2022-11-14	2,690	2,693	2,670	2,671	39,900	2,671
2022-11-11	2,736	2,736	2,705	2,714	86,800	2,714
2022-11-10	2,711	2,725	2,700	2,703	56,800	2,703
2022-11-09	2,745	2,747	2,727	2,738	31,700	2,738
2022-11-08	2,748	2,763	2,730	2,749	60,900	2,749
2022-11-07	2,771	2,800	2,732	2,732	67,700	2,732
2022-11-04	2,759	2,778	2,716	2,734	79,600	2,734
2022-11-02	2,799	2,813	2,763	2,780	92,100	2,780
2022-11-01	2,791	2,835	2,786	2,811	89,300	2,811
2022-10-31	2,749	2,785	2,720	2,778	127,900	2,778
2022-10-28	2,708	2,747	2,695	2,699	163,300	2,699
2022-10-27	2,743	2,752	2,724	2,731	41,500	2,731
2022-10-26	2,759	2,779	2,745	2,755	76,800	2,755
2022-10-25	2,739	2,751	2,726	2,742	58,100	2,742
2022-10-24	2,767	2,767	2,711	2,713	53,400	2,713
2022-10-21	2,732	2,763	2,726	2,732	41,400	2,732
2022-10-20	2,762	2,770	2,734	2,743	63,100	2,743
2022-10-19	2,775	2,801	2,767	2,789	39,400	2,789
2022-10-18	2,773	2,783	2,758	2,772	51,800	2,772
2022-10-17	2,760	2,764	2,742	2,742	44,500	2,742
2022-10-14	2,799	2,823	2,764	2,797	73,800	2,797
2022-10-13	2,765	2,765	2,709	2,749	56,500	2,749
2022-10-12	2,766	2,777	2,746	2,770	64,900	2,770
2022-10-11	2,806	2,807	2,762	2,777	97,900	2,777
2022-10-07	2,796	2,815	2,771	2,807	121,700	2,807
2022-10-06	2,825	2,860	2,818	2,843	107,500	2,843
2022-10-05	2,830	2,838	2,807	2,819	77,300	2,819
2022-10-04	2,757	2,824	2,757	2,808	95,600	2,808
2022-10-03	2,717	2,717	2,659	2,680	69,700	2,680
2022-09-30	2,696	2,738	2,696	2,727	131,700	2,727
2022-09-29	2,690	2,707	2,660	2,707	119,600	2,707
2022-09-28	2,640	2,698	2,637	2,693	95,000	2,693
2022-09-27	2,669	2,686	2,651	2,654	90,400	2,654
2022-09-26	2,697	2,704	2,657	2,667	91,900	2,667
2022-09-22	2,686	2,722	2,685	2,721	69,800	2,721
2022-09-21	2,706	2,723	2,702	2,713	45,200	2,713
2022-09-20	2,736	2,742	2,730	2,735	55,100	2,735
2022-09-16	2,695	2,723	2,695	2,704	67,300	2,704
2022-09-15	2,737	2,737	2,690	2,711	65,700	2,711
2022-09-14	2,756	2,757	2,726	2,726	60,400	2,726
2022-09-13	2,773	2,786	2,758	2,785	31,100	2,785
2022-09-12	2,800	2,802	2,761	2,779	42,900	2,779
2022-09-09	2,730	2,778	2,730	2,772	125,000	2,772
2022-09-08	2,728	2,757	2,723	2,754	70,100	2,754
2022-09-07	2,726	2,726	2,690	2,709	47,400	2,709
2022-09-06	2,708	2,737	2,708	2,726	68,400	2,726
2022-09-05	2,718	2,731	2,709	2,720	39,400	2,720
2022-09-02	2,737	2,737	2,708	2,725	62,800	2,725
2022-09-01	2,718	2,746	2,713	2,728	78,000	2,728
2022-08-31	2,749	2,763	2,739	2,755	75,100	2,755
2022-08-30	2,765	2,784	2,751	2,780	38,900	2,780
2022-08-29	2,726	2,759	2,726	2,748	63,600	2,748
2022-08-26	2,814	2,816	2,791	2,791	37,800	2,791
2022-08-25	2,785	2,802	2,773	2,793	22,000	2,793
2022-08-24	2,782	2,792	2,764	2,785	48,400	2,785
2022-08-23	2,779	2,786	2,757	2,769	63,400	2,769
2022-08-22	2,790	2,829	2,790	2,818	52,500	2,818
2022-08-19	2,819	2,829	2,806	2,817	54,500	2,817
2022-08-18	2,798	2,798	2,778	2,795	28,300	2,795
2022-08-17	2,800	2,840	2,800	2,822	68,700	2,822
2022-08-16	2,800	2,800	2,775	2,796	33,300	2,796
2022-08-15	2,805	2,806	2,780	2,797	20,900	2,797
2022-08-12	2,774	2,820	2,764	2,805	103,400	2,805
2022-08-10	2,738	2,756	2,724	2,745	27,500	2,745
2022-08-09	2,786	2,786	2,740	2,749	48,900	2,749
2022-08-08	2,802	2,802	2,767	2,781	32,300	2,781
2022-08-05	2,732	2,786	2,731	2,780	64,900	2,780
2022-08-04	2,769	2,769	2,736	2,739	48,500	2,739
2022-08-03	2,752	2,761	2,741	2,749	50,700	2,749
2022-08-02	2,801	2,801	2,749	2,769	79,800	2,769
2022-08-01	2,800	2,810	2,781	2,810	102,300	2,810
2022-07-29	2,792	2,792	2,734	2,769	103,500	2,769
2022-07-28	2,799	2,800	2,756	2,792	75,800	2,792
2022-07-27	2,780	2,796	2,766	2,790	50,200	2,790
2022-07-26	2,812	2,817	2,780	2,802	60,400	2,802
2022-07-25	2,806	2,822	2,798	2,805	42,800	2,805
2022-07-22	2,799	2,831	2,790	2,825	56,100	2,825
2022-07-21	2,790	2,818	2,774	2,818	75,300	2,818
2022-07-20	2,784	2,793	2,764	2,791	95,700	2,791
2022-07-19	2,738	2,738	2,705	2,721	51,800	2,721
2022-07-15	2,717	2,734	2,687	2,719	44,900	2,719
2022-07-14	2,687	2,702	2,676	2,700	29,200	2,700
2022-07-13	2,708	2,708	2,685	2,689	29,900	2,689
2022-07-12	2,741	2,741	2,686	2,689	67,800	2,689
2022-07-11	2,751	2,773	2,746	2,761	88,500	2,761
2022-07-08	2,723	2,761	2,710	2,719	140,300	2,719
2022-07-07	2,710	2,726	2,690	2,713	66,800	2,713
2022-07-06	2,648	2,689	2,648	2,684	108,300	2,684
2022-07-05	2,698	2,707	2,687	2,691	81,500	2,691
2022-07-04	2,642	2,676	2,640	2,669	37,100	2,669
2022-07-01	2,672	2,681	2,602	2,621	85,600	2,621
2022-06-30	2,700	2,708	2,664	2,665	105,600	2,665
2022-06-29	2,684	2,692	2,660	2,684	101,300	2,684
2022-06-28	2,649	2,696	2,636	2,691	122,100	2,691
2022-06-27	2,655	2,660	2,618	2,630	51,000	2,630
2022-06-24	2,625	2,625	2,589	2,620	49,000	2,620
2022-06-23	2,629	2,653	2,618	2,624	36,100	2,624
2022-06-22	2,665	2,665	2,636	2,636	41,800	2,636
2022-06-21	2,633	2,658	2,625	2,652	67,000	2,652
2022-06-20	2,644	2,656	2,606	2,615	70,700	2,615
2022-06-17	2,606	2,659	2,606	2,644	74,400	2,644
2022-06-16	2,686	2,710	2,669	2,686	85,300	2,686
2022-06-15	2,668	2,685	2,662	2,667	61,400	2,667
2022-06-14	2,666	2,682	2,653	2,673	85,400	2,673
2022-06-13	2,654	2,703	2,654	2,691	90,900	2,691
2022-06-10	2,720	2,722	2,686	2,695	97,000	2,695
2022-06-09	2,729	2,745	2,713	2,725	53,900	2,725
2022-06-08	2,720	2,737	2,716	2,733	82,600	2,733
2022-06-07	2,669	2,705	2,669	2,689	55,000	2,689
2022-06-06	2,664	2,667	2,644	2,659	55,700	2,659
2022-06-03	2,681	2,681	2,660	2,677	52,900	2,677
2022-06-02	2,665	2,665	2,614	2,655	92,800	2,655
2022-06-01	2,612	2,672	2,612	2,669	127,400	2,669
2022-05-31	2,624	2,635	2,594	2,604	127,900	2,604
2022-05-30	2,613	2,652	2,613	2,624	184,100	2,624
2022-05-27	2,614	2,617	2,574	2,586	80,300	2,586
2022-05-26	2,593	2,612	2,588	2,589	39,200	2,589
2022-05-25	2,600	2,605	2,574	2,584	40,900	2,584
2022-05-24	2,599	2,600	2,569	2,570	45,600	2,570
2022-05-23	2,600	2,617	2,589	2,604	52,300	2,604
2022-05-20	2,578	2,588	2,564	2,579	52,400	2,579
2022-05-19	2,519	2,581	2,519	2,578	44,200	2,578
2022-05-18	2,590	2,590	2,547	2,571	49,900	2,571
2022-05-17	2,563	2,575	2,546	2,570	40,700	2,570
2022-05-16	2,644	2,644	2,542	2,559	44,400	2,559
2022-05-13	2,526	2,650	2,514	2,618	119,600	2,618
2022-05-12	2,544	2,572	2,536	2,547	52,200	2,547
2022-05-11	2,574	2,576	2,544	2,544	53,400	2,544
2022-05-10	2,572	2,594	2,558	2,580	53,600	2,580
2022-05-09	2,594	2,612	2,573	2,583	58,400	2,583
2022-05-06	2,590	2,618	2,585	2,614	67,000	2,614
2022-05-02	2,570	2,585	2,482	2,574	94,300	2,574
2022-04-28	2,494	2,565	2,491	2,558	92,300	2,558
2022-04-27	2,485	2,500	2,469	2,477	146,100	2,477
2022-04-26	2,512	2,533	2,502	2,518	77,400	2,518
2022-04-25	2,492	2,524	2,485	2,516	75,400	2,516
2022-04-22	2,512	2,537	2,511	2,533	27,500	2,533
2022-04-21	2,534	2,564	2,534	2,553	57,000	2,553
2022-04-20	2,545	2,558	2,523	2,534	82,500	2,534
2022-04-19	2,485	2,504	2,477	2,495	45,300	2,495
2022-04-18	2,460	2,475	2,421	2,466	66,000	2,466
2022-04-15	2,497	2,505	2,482	2,491	50,600	2,491
2022-04-14	2,504	2,534	2,504	2,524	26,100	2,524
2022-04-13	2,511	2,530	2,498	2,515	77,600	2,515
2022-04-12	2,530	2,547	2,507	2,507	111,600	2,507
2022-04-11	2,535	2,558	2,499	2,520	104,800	2,520
2022-04-08	2,504	2,539	2,499	2,531	120,700	2,531
2022-04-07	2,500	2,513	2,482	2,485	73,000	2,485
2022-04-06	2,557	2,598	2,542	2,548	107,100	2,548
2022-04-05	2,569	2,588	2,558	2,573	78,200	2,573
2022-04-04	2,526	2,569	2,523	2,558	50,600	2,558
2022-04-01	2,485	2,531	2,482	2,526	79,700	2,526
2022-03-31	2,536	2,549	2,484	2,484	95,800	2,484
2022-03-30	2,596	2,596	2,534	2,561	96,800	2,561
2022-03-29	2,607	2,616	2,575	2,596	146,800	2,596
2022-03-28	2,621	2,621	2,588	2,601	65,500	2,601
2022-03-25	2,624	2,635	2,608	2,615	61,900	2,615
2022-03-24	2,668	2,668	2,601	2,617	114,400	2,617
2022-03-23	2,700	2,716	2,676	2,688	124,700	2,688
2022-03-22	2,657	2,682	2,653	2,667	98,700	2,667
2022-03-18	2,644	2,655	2,613	2,642	133,600	2,642
2022-03-17	2,639	2,663	2,619	2,644	122,100	2,644
2022-03-16	2,616	2,616	2,580	2,600	92,300	2,600
2022-03-15	2,579	2,618	2,578	2,599	54,800	2,599
2022-03-14	2,570	2,597	2,538	2,572	69,100	2,572
2022-03-11	2,517	2,552	2,517	2,539	75,700	2,539
2022-03-10	2,510	2,563	2,501	2,563	85,600	2,563
2022-03-09	2,436	2,474	2,432	2,439	75,100	2,439
2022-03-08	2,467	2,478	2,416	2,430	111,400	2,430
2022-03-07	2,550	2,550	2,472	2,488	99,800	2,488
2022-03-04	2,600	2,612	2,570	2,570	53,700	2,570
2022-03-03	2,619	2,622	2,595	2,605	50,500	2,605
2022-03-02	2,640	2,640	2,581	2,581	62,000	2,581
2022-03-01	2,685	2,690	2,651	2,655	70,400	2,655
2022-02-28	2,630	2,673	2,620	2,665	96,500	2,665
2022-02-25	2,619	2,627	2,597	2,617	58,200	2,617
2022-02-24	2,603	2,628	2,591	2,616	93,000	2,616
2022-02-22	2,615	2,623	2,599	2,623	62,800	2,623
2022-02-21	2,613	2,621	2,590	2,621	38,300	2,621
2022-02-18	2,600	2,632	2,582	2,619	68,200	2,619
2022-02-17	2,664	2,664	2,609	2,623	53,900	2,623
2022-02-16	2,657	2,668	2,629	2,667	64,100	2,667
2022-02-15	2,630	2,651	2,598	2,617	84,900	2,617
2022-02-14	2,585	2,613	2,577	2,605	53,700	2,605
2022-02-10	2,648	2,649	2,610	2,620	56,900	2,620
2022-02-09	2,623	2,626	2,604	2,621	62,000	2,621
2022-02-08	2,599	2,634	2,599	2,620	61,000	2,620
2022-02-07	2,584	2,590	2,562	2,583	62,900	2,583
2022-02-04	2,617	2,617	2,566	2,612	85,800	2,612
2022-02-03	2,649	2,662	2,626	2,627	50,400	2,627
2022-02-02	2,618	2,647	2,587	2,643	109,700	2,643
2022-02-01	2,673	2,688	2,615	2,629	60,300	2,629
2022-01-31	2,662	2,666	2,631	2,654	94,600	2,654
2022-01-28	2,622	2,670	2,622	2,664	84,100	2,664
2022-01-27	2,648	2,656	2,569	2,590	95,500	2,590
2022-01-26	2,641	2,659	2,629	2,640	54,800	2,640
2022-01-25	2,661	2,661	2,625	2,651	82,500	2,651
2022-01-24	2,648	2,675	2,626	2,675	69,500	2,675
2022-01-21	2,649	2,659	2,614	2,658	62,600	2,658
2022-01-20	2,632	2,688	2,632	2,649	75,400	2,649
2022-01-19	2,667	2,685	2,623	2,636	125,700	2,636
2022-01-18	2,741	2,741	2,691	2,696	49,200	2,696
2022-01-17	2,740	2,745	2,711	2,722	35,400	2,722
2022-01-14	2,729	2,742	2,691	2,734	61,300	2,734
2022-01-13	2,781	2,781	2,739	2,739	98,200	2,739
2022-01-12	2,764	2,766	2,749	2,756	104,700	2,756
2022-01-11	2,749	2,753	2,725	2,740	103,100	2,740
2022-01-07	2,761	2,764	2,730	2,739	70,400	2,739
2022-01-06	2,761	2,773	2,740	2,741	68,700	2,741
2022-01-05	2,770	2,772	2,752	2,767	51,000	2,767
2022-01-04	2,761	2,776	2,745	2,759	95,600	2,759

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02月
日	月	火	水	木	金	土
« 01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