因幡電機産業(9934)の株価時系列情報
因幡電機産業(9934)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,208 | 1,208 | 1,190 | 1,190 | 4,300 |
| 2000/12/28 | 1,207 | 1,210 | 1,190 | 1,209 | 4,300 |
| 2000/12/27 | 1,240 | 1,240 | 1,207 | 1,207 | 5,800 |
| 2000/12/26 | 1,280 | 1,280 | 1,231 | 1,260 | 2,300 |
| 2000/12/25 | 1,160 | 1,230 | 1,160 | 1,230 | 7,800 |
| 2000/12/22 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 |
| 2000/12/21 | 1,180 | 1,180 | 1,160 | 1,170 | 8,500 |
| 2000/12/20 | 1,199 | 1,199 | 1,170 | 1,174 | 4,600 |
| 2000/12/19 | 1,182 | 1,189 | 1,170 | 1,179 | 5,900 |
| 2000/12/18 | 1,182 | 1,200 | 1,180 | 1,180 | 2,200 |
| 2000/12/15 | 1,225 | 1,225 | 1,182 | 1,182 | 3,100 |
| 2000/12/14 | 1,205 | 1,210 | 1,205 | 1,205 | 2,500 |
| 2000/12/13 | 1,269 | 1,269 | 1,200 | 1,200 | 1,500 |
| 2000/12/12 | 1,260 | 1,260 | 1,240 | 1,249 | 4,200 |
| 2000/12/11 | 1,260 | 1,260 | 1,240 | 1,240 | 700 |
| 2000/12/08 | 1,201 | 1,280 | 1,201 | 1,240 | 14,000 |
| 2000/12/07 | 1,260 | 1,280 | 1,234 | 1,256 | 2,500 |
| 2000/12/06 | 1,281 | 1,281 | 1,280 | 1,280 | 1,200 |
| 2000/12/05 | 1,260 | 1,299 | 1,260 | 1,299 | 1,500 |
| 2000/12/04 | 1,300 | 1,320 | 1,300 | 1,320 | 200 |
| 2000/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2000/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2000/11/29 | 1,185 | 1,199 | 1,185 | 1,199 | 1,700 |
| 2000/11/28 | 1,210 | 1,210 | 1,192 | 1,194 | 1,900 |
| 2000/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,900 |
| 2000/11/24 | 1,177 | 1,190 | 1,177 | 1,190 | 2,200 |
| 2000/11/22 | 1,197 | 1,197 | 1,197 | 1,197 | 1,700 |
| 2000/11/21 | 1,155 | 1,197 | 1,155 | 1,197 | 2,100 |
| 2000/11/20 | 1,120 | 1,120 | 1,118 | 1,118 | 1,000 |
| 2000/11/16 | 1,182 | 1,190 | 1,182 | 1,190 | 900 |
| 2000/11/15 | 1,200 | 1,200 | 1,182 | 1,182 | 400 |
| 2000/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2000/11/13 | 1,199 | 1,200 | 1,199 | 1,200 | 1,700 |
| 2000/11/09 | 1,220 | 1,220 | 1,212 | 1,212 | 900 |
| 2000/11/08 | 1,220 | 1,250 | 1,220 | 1,250 | 1,600 |
| 2000/11/07 | 1,230 | 1,230 | 1,220 | 1,220 | 1,500 |
| 2000/11/06 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2000/11/01 | 1,250 | 1,250 | 1,230 | 1,250 | 600 |
| 2000/10/31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/10/30 | 1,260 | 1,261 | 1,255 | 1,258 | 2,100 |
| 2000/10/27 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2000/10/26 | 1,205 | 1,210 | 1,205 | 1,210 | 1,300 |
| 2000/10/25 | 1,250 | 1,250 | 1,210 | 1,210 | 1,100 |
| 2000/10/24 | 1,240 | 1,240 | 1,220 | 1,220 | 1,100 |
| 2000/10/23 | 1,280 | 1,300 | 1,280 | 1,300 | 1,200 |
| 2000/10/20 | 1,190 | 1,236 | 1,190 | 1,210 | 2,900 |
| 2000/10/19 | 1,201 | 1,201 | 1,190 | 1,190 | 1,400 |
| 2000/10/18 | 1,240 | 1,270 | 1,240 | 1,250 | 2,600 |
| 2000/10/17 | 1,250 | 1,280 | 1,250 | 1,280 | 2,400 |
| 2000/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/10/13 | 1,270 | 1,270 | 1,250 | 1,250 | 1,900 |
| 2000/10/12 | 1,256 | 1,256 | 1,256 | 1,256 | 200 |
| 2000/10/11 | 1,276 | 1,276 | 1,276 | 1,276 | 200 |
| 2000/10/06 | 1,316 | 1,316 | 1,296 | 1,296 | 200 |
| 2000/10/04 | 1,295 | 1,315 | 1,276 | 1,276 | 2,100 |
| 2000/10/03 | 1,300 | 1,320 | 1,300 | 1,315 | 800 |
| 2000/10/02 | 1,271 | 1,300 | 1,271 | 1,300 | 1,300 |
| 2000/09/29 | 1,297 | 1,297 | 1,297 | 1,297 | 200 |
| 2000/09/27 | 1,299 | 1,299 | 1,299 | 1,299 | 1,900 |
| 2000/09/26 | 1,286 | 1,326 | 1,286 | 1,326 | 400 |
| 2000/09/25 | 1,320 | 1,339 | 1,320 | 1,339 | 300 |
| 2000/09/22 | 1,340 | 1,340 | 1,300 | 1,329 | 5,100 |
| 2000/09/21 | 1,340 | 1,340 | 1,340 | 1,340 | 600 |
| 2000/09/20 | 1,301 | 1,340 | 1,301 | 1,340 | 1,100 |
| 2000/09/19 | 1,280 | 1,281 | 1,280 | 1,281 | 300 |
| 2000/09/18 | 1,340 | 1,340 | 1,300 | 1,300 | 2,100 |
| 2000/09/14 | 1,290 | 1,300 | 1,290 | 1,300 | 200 |
| 2000/09/13 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2000/09/12 | 1,285 | 1,285 | 1,280 | 1,280 | 1,200 |
| 2000/09/11 | 1,330 | 1,330 | 1,301 | 1,301 | 1,400 |
| 2000/09/08 | 1,298 | 1,330 | 1,298 | 1,330 | 5,200 |
| 2000/09/07 | 1,280 | 1,300 | 1,280 | 1,300 | 1,100 |
| 2000/09/06 | 1,320 | 1,320 | 1,300 | 1,300 | 1,200 |
| 2000/09/05 | 1,310 | 1,310 | 1,300 | 1,300 | 2,600 |
| 2000/09/04 | 1,311 | 1,333 | 1,311 | 1,317 | 3,100 |
| 2000/09/01 | 1,330 | 1,330 | 1,311 | 1,311 | 3,300 |
| 2000/08/31 | 1,345 | 1,345 | 1,330 | 1,330 | 800 |
| 2000/08/29 | 1,360 | 1,361 | 1,323 | 1,345 | 9,000 |
| 2000/08/28 | 1,351 | 1,390 | 1,351 | 1,355 | 6,400 |
| 2000/08/25 | 1,339 | 1,350 | 1,325 | 1,350 | 6,100 |
| 2000/08/24 | 1,290 | 1,330 | 1,290 | 1,321 | 6,800 |
| 2000/08/22 | 1,310 | 1,310 | 1,301 | 1,301 | 500 |
| 2000/08/21 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 2000/08/18 | 1,330 | 1,330 | 1,300 | 1,300 | 600 |
| 2000/08/17 | 1,289 | 1,310 | 1,282 | 1,310 | 3,500 |
| 2000/08/16 | 1,280 | 1,289 | 1,280 | 1,289 | 1,300 |
| 2000/08/15 | 1,289 | 1,289 | 1,289 | 1,289 | 500 |
| 2000/08/14 | 1,220 | 1,222 | 1,220 | 1,222 | 800 |
| 2000/08/11 | 1,220 | 1,220 | 1,220 | 1,220 | 700 |
| 2000/08/10 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2000/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2000/08/08 | 1,230 | 1,230 | 1,190 | 1,190 | 1,200 |
| 2000/08/07 | 1,200 | 1,205 | 1,200 | 1,205 | 1,200 |
| 2000/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2000/08/03 | 1,210 | 1,210 | 1,180 | 1,180 | 3,800 |
| 2000/08/01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2000/07/31 | 1,181 | 1,181 | 1,166 | 1,180 | 3,800 |
| 2000/07/28 | 1,230 | 1,230 | 1,166 | 1,171 | 5,200 |
| 2000/07/27 | 1,260 | 1,290 | 1,230 | 1,230 | 6,400 |
| 2000/07/26 | 1,250 | 1,300 | 1,250 | 1,260 | 4,300 |
| 2000/07/25 | 1,260 | 1,260 | 1,230 | 1,230 | 2,900 |
| 2000/07/24 | 1,280 | 1,290 | 1,240 | 1,290 | 3,200 |
| 2000/07/21 | 1,298 | 1,320 | 1,290 | 1,290 | 2,700 |
| 2000/07/19 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 |
| 2000/07/18 | 1,340 | 1,340 | 1,250 | 1,250 | 4,900 |
| 2000/07/17 | 1,350 | 1,350 | 1,310 | 1,310 | 5,700 |
| 2000/07/14 | 1,320 | 1,340 | 1,320 | 1,320 | 600 |
| 2000/07/13 | 1,310 | 1,320 | 1,310 | 1,320 | 10,100 |
| 2000/07/12 | 1,350 | 1,350 | 1,325 | 1,332 | 6,000 |
| 2000/07/11 | 1,350 | 1,351 | 1,340 | 1,340 | 3,600 |
| 2000/07/10 | 1,360 | 1,370 | 1,360 | 1,370 | 4,800 |
| 2000/07/07 | 1,395 | 1,395 | 1,380 | 1,395 | 5,100 |
| 2000/07/06 | 1,336 | 1,395 | 1,310 | 1,395 | 16,800 |
| 2000/07/05 | 1,325 | 1,340 | 1,325 | 1,335 | 6,100 |
| 2000/07/04 | 1,345 | 1,370 | 1,320 | 1,365 | 17,100 |
| 2000/07/03 | 1,340 | 1,350 | 1,300 | 1,343 | 12,200 |
| 2000/06/30 | 1,285 | 1,285 | 1,260 | 1,280 | 7,700 |
| 2000/06/29 | 1,210 | 1,250 | 1,200 | 1,245 | 5,300 |
| 2000/06/28 | 1,190 | 1,220 | 1,181 | 1,210 | 11,000 |
| 2000/06/27 | 1,180 | 1,190 | 1,179 | 1,179 | 7,100 |
| 2000/06/26 | 1,160 | 1,190 | 1,160 | 1,180 | 7,900 |
| 2000/06/22 | 1,160 | 1,163 | 1,160 | 1,163 | 1,500 |
| 2000/06/21 | 1,200 | 1,200 | 1,180 | 1,200 | 5,500 |
| 2000/06/20 | 1,167 | 1,190 | 1,153 | 1,180 | 8,000 |
| 2000/06/19 | 1,170 | 1,170 | 1,151 | 1,170 | 2,000 |
| 2000/06/16 | 1,150 | 1,170 | 1,150 | 1,170 | 5,600 |
| 2000/06/15 | 1,174 | 1,174 | 1,150 | 1,150 | 4,300 |
| 2000/06/14 | 1,160 | 1,160 | 1,155 | 1,155 | 1,500 |
| 2000/06/13 | 1,155 | 1,178 | 1,155 | 1,178 | 700 |
| 2000/06/12 | 1,170 | 1,190 | 1,152 | 1,152 | 7,000 |
| 2000/06/09 | 1,150 | 1,170 | 1,150 | 1,170 | 9,000 |
| 2000/06/08 | 1,150 | 1,160 | 1,150 | 1,160 | 2,500 |
| 2000/06/07 | 1,150 | 1,160 | 1,150 | 1,160 | 4,700 |
| 2000/06/06 | 1,160 | 1,160 | 1,150 | 1,150 | 4,300 |
| 2000/06/05 | 1,190 | 1,190 | 1,155 | 1,160 | 10,200 |
| 2000/06/02 | 1,170 | 1,195 | 1,160 | 1,170 | 1,800 |
| 2000/06/01 | 1,155 | 1,170 | 1,155 | 1,170 | 2,300 |
| 2000/05/31 | 1,178 | 1,180 | 1,155 | 1,155 | 4,200 |
| 2000/05/30 | 1,155 | 1,155 | 1,150 | 1,150 | 2,200 |
| 2000/05/29 | 1,170 | 1,170 | 1,140 | 1,145 | 1,800 |
| 2000/05/26 | 1,165 | 1,165 | 1,150 | 1,150 | 1,400 |
| 2000/05/25 | 1,150 | 1,165 | 1,150 | 1,165 | 3,100 |
| 2000/05/24 | 1,150 | 1,160 | 1,150 | 1,150 | 3,300 |
| 2000/05/23 | 1,150 | 1,170 | 1,150 | 1,170 | 3,700 |
| 2000/05/22 | 1,150 | 1,170 | 1,130 | 1,150 | 4,800 |
| 2000/05/19 | 1,180 | 1,180 | 1,160 | 1,160 | 1,600 |
| 2000/05/18 | 1,180 | 1,180 | 1,160 | 1,160 | 2,700 |
| 2000/05/17 | 1,170 | 1,180 | 1,170 | 1,180 | 5,700 |
| 2000/05/16 | 1,170 | 1,185 | 1,160 | 1,160 | 4,800 |
| 2000/05/15 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 2000/05/12 | 1,160 | 1,168 | 1,140 | 1,141 | 2,200 |
| 2000/05/11 | 1,170 | 1,170 | 1,140 | 1,140 | 4,300 |
| 2000/05/10 | 1,160 | 1,160 | 1,140 | 1,160 | 7,400 |
| 2000/05/09 | 1,180 | 1,180 | 1,150 | 1,160 | 4,500 |
| 2000/05/08 | 1,200 | 1,200 | 1,150 | 1,160 | 7,200 |
| 2000/05/02 | 1,100 | 1,128 | 1,100 | 1,125 | 5,000 |
| 2000/05/01 | 1,065 | 1,100 | 1,060 | 1,100 | 3,400 |
| 2000/04/28 | 1,062 | 1,062 | 1,060 | 1,060 | 200 |
| 2000/04/27 | 1,080 | 1,080 | 1,061 | 1,080 | 2,100 |
| 2000/04/26 | 1,120 | 1,120 | 1,080 | 1,120 | 1,300 |
| 2000/04/25 | 1,100 | 1,100 | 1,080 | 1,080 | 3,200 |
| 2000/04/24 | 1,120 | 1,120 | 1,070 | 1,100 | 6,000 |
| 2000/04/21 | 1,060 | 1,120 | 1,060 | 1,120 | 600 |
| 2000/04/20 | 1,100 | 1,100 | 1,050 | 1,060 | 4,500 |
| 2000/04/19 | 1,125 | 1,125 | 1,119 | 1,120 | 1,400 |
| 2000/04/18 | 1,060 | 1,100 | 1,020 | 1,050 | 9,700 |
| 2000/04/17 | 1,120 | 1,125 | 1,010 | 1,022 | 10,300 |
| 2000/04/14 | 1,125 | 1,130 | 1,125 | 1,125 | 1,400 |
| 2000/04/13 | 1,125 | 1,130 | 1,110 | 1,125 | 3,400 |
| 2000/04/12 | 1,170 | 1,170 | 1,125 | 1,145 | 4,300 |
| 2000/04/11 | 1,185 | 1,185 | 1,150 | 1,150 | 5,300 |
| 2000/04/10 | 1,105 | 1,150 | 1,105 | 1,150 | 2,200 |
| 2000/04/07 | 1,125 | 1,125 | 1,100 | 1,101 | 5,900 |
| 2000/04/06 | 1,120 | 1,145 | 1,105 | 1,105 | 2,400 |
| 2000/04/05 | 1,123 | 1,123 | 1,100 | 1,117 | 3,700 |
| 2000/04/04 | 1,120 | 1,124 | 1,113 | 1,124 | 7,900 |
| 2000/04/03 | 1,121 | 1,130 | 1,101 | 1,120 | 15,400 |
| 2000/03/31 | 1,120 | 1,130 | 1,120 | 1,121 | 3,000 |
| 2000/03/30 | 1,145 | 1,145 | 1,130 | 1,130 | 8,300 |
| 2000/03/29 | 1,150 | 1,160 | 1,149 | 1,150 | 5,100 |
| 2000/03/28 | 1,170 | 1,180 | 1,160 | 1,160 | 3,500 |
| 2000/03/27 | 1,155 | 1,195 | 1,155 | 1,194 | 13,600 |
| 2000/03/24 | 1,140 | 1,140 | 1,130 | 1,135 | 15,300 |
| 2000/03/23 | 1,160 | 1,160 | 1,120 | 1,120 | 12,700 |
| 2000/03/22 | 1,120 | 1,140 | 1,100 | 1,120 | 24,100 |
| 2000/03/21 | 1,120 | 1,120 | 1,100 | 1,120 | 32,800 |
| 2000/03/17 | 1,100 | 1,120 | 1,100 | 1,120 | 10,700 |
| 2000/03/16 | 1,099 | 1,120 | 1,081 | 1,120 | 10,300 |
| 2000/03/15 | 1,100 | 1,110 | 1,080 | 1,099 | 13,600 |
| 2000/03/14 | 1,100 | 1,120 | 1,070 | 1,120 | 24,000 |
| 2000/03/13 | 1,130 | 1,130 | 1,099 | 1,099 | 23,500 |
| 2000/03/10 | 1,150 | 1,150 | 1,121 | 1,125 | 50,500 |
| 2000/03/09 | 1,130 | 1,130 | 1,100 | 1,130 | 15,700 |
| 2000/03/08 | 1,130 | 1,130 | 1,130 | 1,130 | 12,400 |
| 2000/03/07 | 1,150 | 1,150 | 1,125 | 1,130 | 4,600 |
| 2000/03/06 | 1,170 | 1,170 | 1,145 | 1,150 | 19,700 |
| 2000/03/03 | 1,180 | 1,190 | 1,150 | 1,150 | 15,600 |
| 2000/03/02 | 1,192 | 1,192 | 1,160 | 1,160 | 7,100 |
| 2000/03/01 | 1,190 | 1,210 | 1,152 | 1,152 | 9,300 |
| 2000/02/29 | 1,150 | 1,170 | 1,150 | 1,150 | 9,300 |
| 2000/02/28 | 1,170 | 1,170 | 1,130 | 1,130 | 8,500 |
| 2000/02/25 | 1,235 | 1,235 | 1,130 | 1,130 | 5,400 |
| 2000/02/24 | 1,159 | 1,159 | 1,155 | 1,155 | 3,400 |
| 2000/02/23 | 1,150 | 1,150 | 1,112 | 1,119 | 3,600 |
| 2000/02/22 | 1,170 | 1,170 | 1,170 | 1,170 | 9,800 |
| 2000/02/21 | 1,190 | 1,200 | 1,150 | 1,190 | 10,400 |
| 2000/02/18 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 2000/02/17 | 1,241 | 1,241 | 1,210 | 1,210 | 4,700 |
| 2000/02/16 | 1,289 | 1,289 | 1,230 | 1,230 | 4,600 |
| 2000/02/15 | 1,301 | 1,301 | 1,280 | 1,280 | 3,900 |
| 2000/02/14 | 1,350 | 1,350 | 1,300 | 1,300 | 1,500 |
| 2000/02/10 | 1,330 | 1,330 | 1,330 | 1,330 | 5,900 |
| 2000/02/09 | 1,330 | 1,350 | 1,330 | 1,350 | 1,100 |
| 2000/02/08 | 1,350 | 1,360 | 1,330 | 1,330 | 3,500 |
| 2000/02/07 | 1,400 | 1,400 | 1,360 | 1,360 | 2,300 |
| 2000/02/04 | 1,430 | 1,430 | 1,380 | 1,400 | 4,200 |
| 2000/02/03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,200 |
| 2000/02/02 | 1,400 | 1,465 | 1,400 | 1,425 | 1,300 |
| 2000/02/01 | 1,412 | 1,420 | 1,410 | 1,415 | 900 |
| 2000/01/31 | 1,440 | 1,440 | 1,360 | 1,361 | 2,800 |
| 2000/01/28 | 1,450 | 1,465 | 1,450 | 1,450 | 4,300 |
| 2000/01/27 | 1,500 | 1,500 | 1,460 | 1,465 | 3,900 |
| 2000/01/26 | 1,530 | 1,530 | 1,490 | 1,509 | 5,600 |
| 2000/01/25 | 1,411 | 1,471 | 1,411 | 1,461 | 3,300 |
| 2000/01/24 | 1,440 | 1,450 | 1,400 | 1,410 | 9,400 |
| 2000/01/21 | 1,394 | 1,420 | 1,354 | 1,420 | 2,900 |
| 2000/01/20 | 1,410 | 1,430 | 1,321 | 1,334 | 6,500 |
| 2000/01/19 | 1,332 | 1,332 | 1,310 | 1,310 | 4,000 |
| 2000/01/18 | 1,345 | 1,345 | 1,312 | 1,312 | 17,900 |
| 2000/01/17 | 1,370 | 1,370 | 1,300 | 1,350 | 2,400 |
| 2000/01/14 | 1,295 | 1,350 | 1,295 | 1,330 | 2,300 |
| 2000/01/13 | 1,300 | 1,300 | 1,280 | 1,280 | 2,300 |
| 2000/01/12 | 1,310 | 1,310 | 1,300 | 1,300 | 2,200 |
| 2000/01/11 | 1,310 | 1,310 | 1,270 | 1,270 | 5,500 |
| 2000/01/07 | 1,272 | 1,272 | 1,252 | 1,270 | 1,300 |
| 2000/01/06 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
| 2000/01/05 | 1,278 | 1,298 | 1,240 | 1,240 | 4,100 |
| 2000/01/04 | 1,280 | 1,280 | 1,258 | 1,258 | 2,000 |