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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,329 | 1,361 | 1,315 | 1,350 | 7,200 |
| 2001/12/27 | 1,311 | 1,311 | 1,298 | 1,310 | 5,000 |
| 2001/12/26 | 1,329 | 1,329 | 1,305 | 1,307 | 11,500 |
| 2001/12/25 | 1,328 | 1,328 | 1,304 | 1,325 | 7,800 |
| 2001/12/21 | 1,300 | 1,319 | 1,295 | 1,319 | 10,200 |
| 2001/12/20 | 1,320 | 1,320 | 1,294 | 1,319 | 10,300 |
| 2001/12/19 | 1,308 | 1,330 | 1,300 | 1,300 | 12,200 |
| 2001/12/18 | 1,302 | 1,311 | 1,294 | 1,310 | 8,400 |
| 2001/12/17 | 1,330 | 1,330 | 1,294 | 1,294 | 8,800 |
| 2001/12/14 | 1,300 | 1,319 | 1,300 | 1,312 | 39,100 |
| 2001/12/13 | 1,340 | 1,367 | 1,338 | 1,367 | 12,600 |
| 2001/12/12 | 1,323 | 1,369 | 1,300 | 1,350 | 30,500 |
| 2001/12/11 | 1,338 | 1,340 | 1,324 | 1,324 | 6,000 |
| 2001/12/10 | 1,383 | 1,383 | 1,310 | 1,330 | 21,200 |
| 2001/12/07 | 1,395 | 1,395 | 1,383 | 1,383 | 10,100 |
| 2001/12/06 | 1,417 | 1,417 | 1,355 | 1,390 | 24,400 |
| 2001/12/05 | 1,380 | 1,390 | 1,370 | 1,377 | 9,300 |
| 2001/12/04 | 1,351 | 1,380 | 1,350 | 1,380 | 14,600 |
| 2001/12/03 | 1,373 | 1,393 | 1,350 | 1,350 | 13,900 |
| 2001/11/30 | 1,375 | 1,382 | 1,370 | 1,372 | 5,600 |
| 2001/11/29 | 1,400 | 1,400 | 1,370 | 1,372 | 13,800 |
| 2001/11/28 | 1,402 | 1,416 | 1,396 | 1,416 | 5,100 |
| 2001/11/27 | 1,434 | 1,450 | 1,400 | 1,402 | 17,200 |
| 2001/11/26 | 1,500 | 1,500 | 1,440 | 1,449 | 14,500 |
| 2001/11/22 | 1,420 | 1,436 | 1,410 | 1,411 | 3,500 |
| 2001/11/21 | 1,409 | 1,429 | 1,409 | 1,417 | 3,700 |
| 2001/11/20 | 1,406 | 1,425 | 1,406 | 1,415 | 5,700 |
| 2001/11/19 | 1,402 | 1,420 | 1,400 | 1,401 | 5,100 |
| 2001/11/16 | 1,432 | 1,440 | 1,413 | 1,439 | 16,800 |
| 2001/11/15 | 1,394 | 1,440 | 1,393 | 1,440 | 7,500 |
| 2001/11/14 | 1,398 | 1,400 | 1,379 | 1,394 | 4,300 |
| 2001/11/13 | 1,380 | 1,390 | 1,359 | 1,379 | 9,000 |
| 2001/11/12 | 1,350 | 1,408 | 1,350 | 1,407 | 5,800 |
| 2001/11/09 | 1,409 | 1,409 | 1,353 | 1,353 | 13,300 |
| 2001/11/08 | 1,413 | 1,432 | 1,380 | 1,415 | 19,600 |
| 2001/11/07 | 1,460 | 1,460 | 1,408 | 1,418 | 12,700 |
| 2001/11/06 | 1,435 | 1,450 | 1,410 | 1,432 | 7,700 |
| 2001/11/05 | 1,435 | 1,450 | 1,425 | 1,450 | 9,300 |
| 2001/11/02 | 1,459 | 1,472 | 1,435 | 1,435 | 19,100 |
| 2001/11/01 | 1,474 | 1,479 | 1,432 | 1,459 | 9,300 |
| 2001/10/31 | 1,429 | 1,459 | 1,429 | 1,459 | 6,600 |
| 2001/10/30 | 1,457 | 1,457 | 1,430 | 1,443 | 9,700 |
| 2001/10/29 | 1,442 | 1,471 | 1,442 | 1,457 | 6,800 |
| 2001/10/26 | 1,480 | 1,480 | 1,442 | 1,442 | 12,200 |
| 2001/10/25 | 1,450 | 1,450 | 1,428 | 1,431 | 14,700 |
| 2001/10/24 | 1,435 | 1,450 | 1,420 | 1,448 | 9,700 |
| 2001/10/23 | 1,438 | 1,439 | 1,415 | 1,435 | 11,300 |
| 2001/10/22 | 1,440 | 1,440 | 1,402 | 1,419 | 6,900 |
| 2001/10/19 | 1,414 | 1,414 | 1,402 | 1,403 | 7,200 |
| 2001/10/18 | 1,420 | 1,420 | 1,403 | 1,414 | 9,900 |
| 2001/10/17 | 1,448 | 1,448 | 1,404 | 1,427 | 5,000 |
| 2001/10/16 | 1,430 | 1,449 | 1,402 | 1,440 | 3,800 |
| 2001/10/15 | 1,449 | 1,449 | 1,395 | 1,402 | 4,300 |
| 2001/10/12 | 1,430 | 1,450 | 1,421 | 1,450 | 10,000 |
| 2001/10/11 | 1,410 | 1,429 | 1,389 | 1,397 | 11,900 |
| 2001/10/10 | 1,410 | 1,435 | 1,400 | 1,400 | 6,400 |
| 2001/10/09 | 1,400 | 1,433 | 1,400 | 1,410 | 4,700 |
| 2001/10/05 | 1,403 | 1,459 | 1,400 | 1,459 | 8,600 |
| 2001/10/04 | 1,451 | 1,470 | 1,431 | 1,463 | 9,100 |
| 2001/10/03 | 1,450 | 1,475 | 1,450 | 1,467 | 10,000 |
| 2001/10/02 | 1,410 | 1,450 | 1,385 | 1,450 | 11,900 |
| 2001/10/01 | 1,420 | 1,420 | 1,399 | 1,417 | 10,300 |
| 2001/09/28 | 1,360 | 1,417 | 1,360 | 1,409 | 10,000 |
| 2001/09/27 | 1,335 | 1,360 | 1,306 | 1,360 | 6,800 |
| 2001/09/26 | 1,342 | 1,342 | 1,294 | 1,314 | 25,000 |
| 2001/09/25 | 1,304 | 1,314 | 1,285 | 1,312 | 15,400 |
| 2001/09/21 | 1,269 | 1,290 | 1,269 | 1,290 | 14,700 |
| 2001/09/20 | 1,300 | 1,301 | 1,280 | 1,300 | 30,000 |
| 2001/09/19 | 1,280 | 1,319 | 1,280 | 1,307 | 21,900 |
| 2001/09/18 | 1,300 | 1,310 | 1,286 | 1,295 | 35,800 |
| 2001/09/17 | 1,355 | 1,355 | 1,309 | 1,320 | 19,500 |
| 2001/09/14 | 1,380 | 1,381 | 1,370 | 1,375 | 39,700 |
| 2001/09/13 | 1,240 | 1,340 | 1,240 | 1,340 | 22,100 |
| 2001/09/12 | 1,300 | 1,323 | 1,300 | 1,300 | 31,600 |
| 2001/09/11 | 1,400 | 1,400 | 1,394 | 1,400 | 11,600 |
| 2001/09/10 | 1,403 | 1,403 | 1,390 | 1,395 | 20,100 |
| 2001/09/07 | 1,420 | 1,420 | 1,405 | 1,406 | 19,500 |
| 2001/09/06 | 1,405 | 1,421 | 1,405 | 1,410 | 12,300 |
| 2001/09/05 | 1,403 | 1,408 | 1,401 | 1,405 | 11,300 |
| 2001/09/04 | 1,400 | 1,440 | 1,400 | 1,440 | 14,200 |
| 2001/09/03 | 1,421 | 1,443 | 1,410 | 1,410 | 9,500 |
| 2001/08/31 | 1,400 | 1,460 | 1,400 | 1,421 | 21,000 |
| 2001/08/30 | 1,381 | 1,462 | 1,372 | 1,462 | 69,800 |
| 2001/08/29 | 1,480 | 1,481 | 1,396 | 1,400 | 111,700 |
| 2001/08/28 | 1,533 | 1,534 | 1,500 | 1,534 | 14,000 |
| 2001/08/27 | 1,548 | 1,550 | 1,520 | 1,534 | 10,900 |
| 2001/08/24 | 1,520 | 1,530 | 1,499 | 1,530 | 12,500 |
| 2001/08/23 | 1,510 | 1,545 | 1,490 | 1,518 | 17,200 |
| 2001/08/22 | 1,529 | 1,529 | 1,470 | 1,490 | 25,800 |
| 2001/08/21 | 1,580 | 1,581 | 1,551 | 1,559 | 15,200 |
| 2001/08/20 | 1,618 | 1,618 | 1,581 | 1,586 | 8,600 |
| 2001/08/17 | 1,636 | 1,656 | 1,620 | 1,625 | 12,300 |
| 2001/08/16 | 1,650 | 1,660 | 1,635 | 1,636 | 19,800 |
| 2001/08/15 | 1,700 | 1,700 | 1,659 | 1,690 | 22,000 |
| 2001/08/14 | 1,690 | 1,700 | 1,681 | 1,700 | 60,900 |
| 2001/08/13 | 1,700 | 1,700 | 1,690 | 1,691 | 26,200 |
| 2001/08/10 | 1,677 | 1,700 | 1,675 | 1,699 | 12,800 |
| 2001/08/09 | 1,680 | 1,705 | 1,670 | 1,670 | 18,500 |
| 2001/08/08 | 1,730 | 1,730 | 1,699 | 1,729 | 19,800 |
| 2001/08/07 | 1,740 | 1,740 | 1,729 | 1,729 | 35,500 |
| 2001/08/06 | 1,729 | 1,745 | 1,729 | 1,730 | 44,800 |
| 2001/08/03 | 1,749 | 1,749 | 1,700 | 1,729 | 29,600 |
| 2001/08/02 | 1,744 | 1,751 | 1,730 | 1,739 | 84,700 |
| 2001/08/01 | 1,699 | 1,745 | 1,698 | 1,732 | 99,600 |
| 2001/07/31 | 1,650 | 1,690 | 1,650 | 1,681 | 23,600 |
| 2001/07/30 | 1,698 | 1,698 | 1,635 | 1,660 | 12,800 |
| 2001/07/27 | 1,618 | 1,689 | 1,618 | 1,689 | 30,100 |
| 2001/07/26 | 1,680 | 1,680 | 1,610 | 1,618 | 24,800 |
| 2001/07/25 | 1,660 | 1,682 | 1,625 | 1,627 | 21,900 |
| 2001/07/24 | 1,642 | 1,670 | 1,620 | 1,670 | 59,400 |
| 2001/07/23 | 1,669 | 1,670 | 1,600 | 1,650 | 71,900 |
| 2001/07/19 | 1,650 | 1,675 | 1,631 | 1,660 | 45,400 |
| 2001/07/18 | 1,750 | 1,759 | 1,685 | 1,716 | 42,500 |
| 2001/07/17 | 1,789 | 1,789 | 1,745 | 1,749 | 61,900 |
| 2001/07/16 | 1,781 | 1,800 | 1,760 | 1,760 | 125,400 |
| 2001/07/13 | 1,700 | 1,780 | 1,686 | 1,715 | 170,400 |
| 2001/07/12 | 1,620 | 1,680 | 1,620 | 1,666 | 77,800 |
| 2001/07/11 | 1,600 | 1,619 | 1,600 | 1,619 | 36,900 |
| 2001/07/10 | 1,600 | 1,610 | 1,595 | 1,601 | 13,500 |
| 2001/07/09 | 1,620 | 1,629 | 1,581 | 1,587 | 21,500 |
| 2001/07/06 | 1,580 | 1,640 | 1,572 | 1,639 | 79,200 |
| 2001/07/05 | 1,584 | 1,590 | 1,580 | 1,590 | 13,800 |
| 2001/07/04 | 1,589 | 1,590 | 1,566 | 1,576 | 15,100 |
| 2001/07/03 | 1,585 | 1,590 | 1,565 | 1,590 | 17,400 |
| 2001/07/02 | 1,600 | 1,600 | 1,575 | 1,584 | 17,400 |
| 2001/06/29 | 1,530 | 1,570 | 1,530 | 1,568 | 39,900 |
| 2001/06/28 | 1,530 | 1,540 | 1,525 | 1,530 | 24,100 |
| 2001/06/27 | 1,501 | 1,541 | 1,500 | 1,530 | 12,700 |
| 2001/06/26 | 1,491 | 1,500 | 1,486 | 1,493 | 5,500 |
| 2001/06/25 | 1,488 | 1,500 | 1,475 | 1,490 | 9,700 |
| 2001/06/22 | 1,463 | 1,484 | 1,451 | 1,475 | 6,000 |
| 2001/06/21 | 1,479 | 1,490 | 1,451 | 1,463 | 4,200 |
| 2001/06/20 | 1,477 | 1,489 | 1,450 | 1,476 | 3,200 |
| 2001/06/19 | 1,489 | 1,499 | 1,489 | 1,497 | 7,500 |
| 2001/06/18 | 1,422 | 1,450 | 1,422 | 1,449 | 8,200 |
| 2001/06/15 | 1,472 | 1,472 | 1,425 | 1,460 | 15,400 |
| 2001/06/14 | 1,498 | 1,500 | 1,470 | 1,490 | 4,700 |
| 2001/06/13 | 1,500 | 1,540 | 1,481 | 1,492 | 14,400 |
| 2001/06/12 | 1,531 | 1,540 | 1,500 | 1,509 | 13,800 |
| 2001/06/11 | 1,501 | 1,550 | 1,501 | 1,540 | 11,200 |
| 2001/06/08 | 1,499 | 1,513 | 1,490 | 1,500 | 47,300 |
| 2001/06/07 | 1,471 | 1,490 | 1,471 | 1,489 | 6,000 |
| 2001/06/06 | 1,455 | 1,470 | 1,455 | 1,470 | 13,100 |
| 2001/06/05 | 1,480 | 1,480 | 1,455 | 1,467 | 13,700 |
| 2001/06/04 | 1,500 | 1,500 | 1,471 | 1,480 | 15,300 |
| 2001/06/01 | 1,492 | 1,500 | 1,477 | 1,490 | 12,100 |
| 2001/05/31 | 1,521 | 1,530 | 1,481 | 1,481 | 36,900 |
| 2001/05/30 | 1,550 | 1,580 | 1,530 | 1,540 | 57,700 |
| 2001/05/29 | 1,505 | 1,550 | 1,500 | 1,550 | 112,500 |
| 2001/05/28 | 1,450 | 1,509 | 1,450 | 1,492 | 68,500 |
| 2001/05/25 | 1,411 | 1,445 | 1,410 | 1,430 | 45,100 |
| 2001/05/24 | 1,396 | 1,396 | 1,385 | 1,385 | 1,900 |
| 2001/05/23 | 1,391 | 1,400 | 1,385 | 1,400 | 7,400 |
| 2001/05/22 | 1,390 | 1,400 | 1,385 | 1,390 | 7,600 |
| 2001/05/21 | 1,386 | 1,400 | 1,385 | 1,390 | 3,900 |
| 2001/05/18 | 1,399 | 1,400 | 1,380 | 1,385 | 3,500 |
| 2001/05/17 | 1,390 | 1,395 | 1,380 | 1,395 | 4,100 |
| 2001/05/16 | 1,400 | 1,400 | 1,385 | 1,390 | 6,300 |
| 2001/05/15 | 1,385 | 1,400 | 1,380 | 1,381 | 3,700 |
| 2001/05/14 | 1,399 | 1,400 | 1,385 | 1,390 | 2,500 |
| 2001/05/11 | 1,410 | 1,410 | 1,390 | 1,391 | 9,300 |
| 2001/05/10 | 1,401 | 1,415 | 1,400 | 1,414 | 4,700 |
| 2001/05/09 | 1,430 | 1,430 | 1,406 | 1,420 | 11,300 |
| 2001/05/08 | 1,405 | 1,415 | 1,405 | 1,415 | 21,000 |
| 2001/05/07 | 1,400 | 1,410 | 1,390 | 1,405 | 12,700 |
| 2001/05/02 | 1,379 | 1,400 | 1,370 | 1,400 | 24,800 |
| 2001/05/01 | 1,340 | 1,370 | 1,338 | 1,370 | 14,800 |
| 2001/04/27 | 1,330 | 1,335 | 1,330 | 1,335 | 6,100 |
| 2001/04/26 | 1,328 | 1,330 | 1,325 | 1,329 | 5,700 |
| 2001/04/25 | 1,310 | 1,329 | 1,310 | 1,320 | 3,400 |
| 2001/04/24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,400 |
| 2001/04/23 | 1,330 | 1,330 | 1,320 | 1,320 | 2,600 |
| 2001/04/20 | 1,311 | 1,311 | 1,304 | 1,310 | 3,500 |
| 2001/04/19 | 1,338 | 1,338 | 1,302 | 1,302 | 13,000 |
| 2001/04/18 | 1,328 | 1,328 | 1,309 | 1,320 | 3,000 |
| 2001/04/17 | 1,327 | 1,327 | 1,303 | 1,303 | 5,500 |
| 2001/04/16 | 1,327 | 1,327 | 1,306 | 1,307 | 5,900 |
| 2001/04/13 | 1,320 | 1,320 | 1,303 | 1,307 | 4,700 |
| 2001/04/12 | 1,329 | 1,335 | 1,310 | 1,319 | 4,000 |
| 2001/04/11 | 1,315 | 1,327 | 1,306 | 1,327 | 2,200 |
| 2001/04/10 | 1,311 | 1,318 | 1,305 | 1,305 | 3,100 |
| 2001/04/09 | 1,300 | 1,324 | 1,300 | 1,324 | 4,600 |
| 2001/04/06 | 1,303 | 1,345 | 1,303 | 1,305 | 13,800 |
| 2001/04/05 | 1,301 | 1,330 | 1,301 | 1,302 | 4,300 |
| 2001/04/04 | 1,300 | 1,301 | 1,300 | 1,301 | 500 |
| 2001/04/03 | 1,320 | 1,338 | 1,300 | 1,335 | 2,400 |
| 2001/04/02 | 1,324 | 1,324 | 1,284 | 1,285 | 3,200 |
| 2001/03/30 | 1,319 | 1,330 | 1,281 | 1,281 | 7,300 |
| 2001/03/29 | 1,336 | 1,344 | 1,310 | 1,339 | 4,800 |
| 2001/03/28 | 1,375 | 1,375 | 1,341 | 1,341 | 3,900 |
| 2001/03/27 | 1,400 | 1,400 | 1,355 | 1,355 | 5,200 |
| 2001/03/26 | 1,400 | 1,450 | 1,400 | 1,425 | 27,500 |
| 2001/03/23 | 1,345 | 1,389 | 1,345 | 1,389 | 16,100 |
| 2001/03/22 | 1,358 | 1,358 | 1,340 | 1,356 | 5,100 |
| 2001/03/21 | 1,358 | 1,358 | 1,337 | 1,350 | 4,600 |
| 2001/03/19 | 1,350 | 1,350 | 1,337 | 1,344 | 3,600 |
| 2001/03/16 | 1,315 | 1,330 | 1,305 | 1,305 | 2,800 |
| 2001/03/15 | 1,300 | 1,300 | 1,285 | 1,300 | 9,500 |
| 2001/03/14 | 1,311 | 1,320 | 1,306 | 1,310 | 13,000 |
| 2001/03/13 | 1,307 | 1,310 | 1,300 | 1,310 | 8,700 |
| 2001/03/12 | 1,357 | 1,357 | 1,320 | 1,320 | 16,400 |
| 2001/03/09 | 1,365 | 1,365 | 1,323 | 1,345 | 31,500 |
| 2001/03/08 | 1,336 | 1,349 | 1,336 | 1,345 | 8,700 |
| 2001/03/07 | 1,325 | 1,339 | 1,325 | 1,334 | 14,300 |
| 2001/03/06 | 1,315 | 1,330 | 1,310 | 1,323 | 7,800 |
| 2001/03/05 | 1,310 | 1,319 | 1,309 | 1,310 | 6,200 |
| 2001/03/02 | 1,320 | 1,322 | 1,310 | 1,310 | 9,400 |
| 2001/03/01 | 1,330 | 1,330 | 1,310 | 1,315 | 4,600 |
| 2001/02/28 | 1,329 | 1,330 | 1,310 | 1,329 | 7,500 |
| 2001/02/27 | 1,334 | 1,334 | 1,320 | 1,320 | 3,500 |
| 2001/02/26 | 1,330 | 1,330 | 1,301 | 1,329 | 6,700 |
| 2001/02/23 | 1,321 | 1,330 | 1,320 | 1,330 | 4,500 |
| 2001/02/22 | 1,330 | 1,330 | 1,319 | 1,320 | 5,600 |
| 2001/02/21 | 1,310 | 1,319 | 1,300 | 1,319 | 7,100 |
| 2001/02/20 | 1,310 | 1,328 | 1,300 | 1,328 | 3,200 |
| 2001/02/19 | 1,330 | 1,330 | 1,300 | 1,310 | 9,100 |
| 2001/02/16 | 1,320 | 1,329 | 1,300 | 1,300 | 7,800 |
| 2001/02/15 | 1,319 | 1,325 | 1,319 | 1,325 | 5,600 |
| 2001/02/14 | 1,310 | 1,321 | 1,300 | 1,319 | 8,300 |
| 2001/02/13 | 1,300 | 1,330 | 1,290 | 1,310 | 6,400 |
| 2001/02/09 | 1,275 | 1,280 | 1,275 | 1,280 | 600 |
| 2001/02/08 | 1,290 | 1,290 | 1,275 | 1,275 | 4,700 |
| 2001/02/07 | 1,291 | 1,300 | 1,280 | 1,290 | 3,600 |
| 2001/02/06 | 1,315 | 1,315 | 1,291 | 1,291 | 1,600 |
| 2001/02/05 | 1,301 | 1,310 | 1,295 | 1,295 | 5,100 |
| 2001/02/02 | 1,300 | 1,319 | 1,300 | 1,300 | 4,200 |
| 2001/02/01 | 1,300 | 1,321 | 1,300 | 1,300 | 4,400 |
| 2001/01/31 | 1,300 | 1,340 | 1,285 | 1,330 | 6,600 |
| 2001/01/30 | 1,270 | 1,280 | 1,260 | 1,280 | 5,500 |
| 2001/01/29 | 1,270 | 1,280 | 1,270 | 1,280 | 2,600 |
| 2001/01/26 | 1,270 | 1,280 | 1,251 | 1,271 | 1,400 |
| 2001/01/25 | 1,270 | 1,280 | 1,251 | 1,270 | 8,900 |
| 2001/01/24 | 1,260 | 1,270 | 1,251 | 1,270 | 1,200 |
| 2001/01/23 | 1,240 | 1,261 | 1,240 | 1,260 | 3,100 |
| 2001/01/22 | 1,270 | 1,270 | 1,243 | 1,243 | 2,200 |
| 2001/01/19 | 1,256 | 1,269 | 1,215 | 1,269 | 3,900 |
| 2001/01/18 | 1,245 | 1,265 | 1,200 | 1,216 | 4,400 |
| 2001/01/17 | 1,200 | 1,210 | 1,200 | 1,210 | 1,000 |
| 2001/01/16 | 1,196 | 1,199 | 1,187 | 1,199 | 2,700 |
| 2001/01/15 | 1,184 | 1,185 | 1,184 | 1,184 | 3,300 |
| 2001/01/12 | 1,180 | 1,193 | 1,180 | 1,184 | 2,200 |
| 2001/01/11 | 1,179 | 1,180 | 1,179 | 1,180 | 1,400 |
| 2001/01/10 | 1,194 | 1,194 | 1,160 | 1,193 | 6,900 |
| 2001/01/09 | 1,205 | 1,205 | 1,176 | 1,176 | 1,600 |
| 2001/01/05 | 1,200 | 1,200 | 1,180 | 1,194 | 3,000 |
| 2001/01/04 | 1,210 | 1,210 | 1,181 | 1,181 | 6,800 |