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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,450 | 1,475 | 1,438 | 1,438 | 9,500 |
| 2002/12/27 | 1,450 | 1,450 | 1,420 | 1,450 | 29,700 |
| 2002/12/26 | 1,406 | 1,433 | 1,406 | 1,423 | 26,200 |
| 2002/12/25 | 1,400 | 1,414 | 1,400 | 1,405 | 21,200 |
| 2002/12/24 | 1,400 | 1,410 | 1,395 | 1,400 | 127,000 |
| 2002/12/20 | 1,405 | 1,407 | 1,400 | 1,400 | 125,400 |
| 2002/12/19 | 1,400 | 1,405 | 1,395 | 1,405 | 71,100 |
| 2002/12/18 | 1,403 | 1,409 | 1,400 | 1,401 | 19,100 |
| 2002/12/17 | 1,400 | 1,409 | 1,400 | 1,404 | 53,200 |
| 2002/12/16 | 1,415 | 1,415 | 1,401 | 1,401 | 31,800 |
| 2002/12/13 | 1,415 | 1,415 | 1,405 | 1,415 | 65,000 |
| 2002/12/12 | 1,410 | 1,417 | 1,410 | 1,417 | 53,600 |
| 2002/12/11 | 1,405 | 1,414 | 1,405 | 1,414 | 28,600 |
| 2002/12/10 | 1,401 | 1,411 | 1,400 | 1,410 | 88,200 |
| 2002/12/09 | 1,415 | 1,415 | 1,400 | 1,400 | 30,200 |
| 2002/12/06 | 1,418 | 1,418 | 1,403 | 1,415 | 24,200 |
| 2002/12/05 | 1,412 | 1,412 | 1,399 | 1,409 | 10,800 |
| 2002/12/04 | 1,401 | 1,415 | 1,401 | 1,415 | 16,300 |
| 2002/12/03 | 1,415 | 1,415 | 1,401 | 1,403 | 8,500 |
| 2002/12/02 | 1,418 | 1,418 | 1,401 | 1,406 | 3,600 |
| 2002/11/29 | 1,398 | 1,419 | 1,398 | 1,417 | 26,500 |
| 2002/11/28 | 1,413 | 1,413 | 1,404 | 1,405 | 22,500 |
| 2002/11/27 | 1,416 | 1,416 | 1,400 | 1,413 | 83,400 |
| 2002/11/26 | 1,418 | 1,418 | 1,405 | 1,411 | 15,700 |
| 2002/11/25 | 1,415 | 1,419 | 1,411 | 1,412 | 18,500 |
| 2002/11/22 | 1,419 | 1,419 | 1,400 | 1,418 | 15,100 |
| 2002/11/21 | 1,419 | 1,420 | 1,408 | 1,419 | 96,000 |
| 2002/11/20 | 1,400 | 1,419 | 1,398 | 1,419 | 22,900 |
| 2002/11/19 | 1,397 | 1,407 | 1,397 | 1,398 | 39,700 |
| 2002/11/18 | 1,420 | 1,420 | 1,400 | 1,403 | 14,500 |
| 2002/11/15 | 1,400 | 1,420 | 1,400 | 1,420 | 33,200 |
| 2002/11/14 | 1,403 | 1,410 | 1,397 | 1,400 | 27,600 |
| 2002/11/13 | 1,405 | 1,405 | 1,396 | 1,402 | 20,500 |
| 2002/11/12 | 1,407 | 1,409 | 1,398 | 1,405 | 39,600 |
| 2002/11/11 | 1,400 | 1,405 | 1,390 | 1,395 | 45,000 |
| 2002/11/08 | 1,405 | 1,419 | 1,398 | 1,398 | 15,600 |
| 2002/11/07 | 1,420 | 1,420 | 1,396 | 1,405 | 27,100 |
| 2002/11/06 | 1,420 | 1,430 | 1,416 | 1,420 | 11,900 |
| 2002/11/05 | 1,420 | 1,430 | 1,420 | 1,430 | 10,300 |
| 2002/11/01 | 1,402 | 1,416 | 1,402 | 1,416 | 11,500 |
| 2002/10/31 | 1,420 | 1,420 | 1,401 | 1,402 | 6,100 |
| 2002/10/30 | 1,404 | 1,420 | 1,402 | 1,414 | 8,900 |
| 2002/10/29 | 1,420 | 1,420 | 1,401 | 1,401 | 8,100 |
| 2002/10/28 | 1,419 | 1,420 | 1,400 | 1,419 | 26,000 |
| 2002/10/25 | 1,393 | 1,420 | 1,393 | 1,420 | 16,800 |
| 2002/10/24 | 1,400 | 1,411 | 1,393 | 1,393 | 13,300 |
| 2002/10/23 | 1,391 | 1,418 | 1,390 | 1,418 | 14,200 |
| 2002/10/22 | 1,430 | 1,430 | 1,382 | 1,388 | 10,000 |
| 2002/10/21 | 1,440 | 1,440 | 1,419 | 1,420 | 13,400 |
| 2002/10/18 | 1,412 | 1,433 | 1,412 | 1,420 | 14,300 |
| 2002/10/17 | 1,421 | 1,422 | 1,400 | 1,412 | 8,800 |
| 2002/10/16 | 1,400 | 1,409 | 1,397 | 1,400 | 36,100 |
| 2002/10/15 | 1,395 | 1,423 | 1,395 | 1,423 | 13,100 |
| 2002/10/11 | 1,395 | 1,400 | 1,390 | 1,394 | 21,200 |
| 2002/10/10 | 1,400 | 1,401 | 1,390 | 1,395 | 78,000 |
| 2002/10/09 | 1,400 | 1,405 | 1,395 | 1,399 | 32,900 |
| 2002/10/08 | 1,396 | 1,409 | 1,396 | 1,399 | 52,600 |
| 2002/10/07 | 1,415 | 1,416 | 1,400 | 1,401 | 20,400 |
| 2002/10/04 | 1,390 | 1,415 | 1,385 | 1,415 | 11,700 |
| 2002/10/03 | 1,381 | 1,400 | 1,381 | 1,395 | 62,600 |
| 2002/10/02 | 1,408 | 1,416 | 1,395 | 1,401 | 10,300 |
| 2002/10/01 | 1,411 | 1,415 | 1,400 | 1,407 | 10,700 |
| 2002/09/30 | 1,435 | 1,437 | 1,411 | 1,411 | 9,400 |
| 2002/09/27 | 1,430 | 1,440 | 1,424 | 1,436 | 10,700 |
| 2002/09/26 | 1,425 | 1,430 | 1,421 | 1,422 | 16,400 |
| 2002/09/25 | 1,415 | 1,430 | 1,410 | 1,429 | 17,300 |
| 2002/09/24 | 1,420 | 1,444 | 1,411 | 1,444 | 9,700 |
| 2002/09/20 | 1,450 | 1,450 | 1,381 | 1,419 | 112,400 |
| 2002/09/19 | 1,435 | 1,474 | 1,435 | 1,462 | 39,800 |
| 2002/09/18 | 1,420 | 1,430 | 1,415 | 1,430 | 34,200 |
| 2002/09/17 | 1,427 | 1,450 | 1,420 | 1,435 | 26,300 |
| 2002/09/13 | 1,415 | 1,427 | 1,409 | 1,427 | 62,900 |
| 2002/09/12 | 1,400 | 1,415 | 1,395 | 1,414 | 27,400 |
| 2002/09/11 | 1,403 | 1,420 | 1,402 | 1,411 | 14,900 |
| 2002/09/10 | 1,422 | 1,422 | 1,396 | 1,402 | 80,700 |
| 2002/09/09 | 1,425 | 1,466 | 1,425 | 1,466 | 11,000 |
| 2002/09/06 | 1,450 | 1,450 | 1,420 | 1,425 | 13,600 |
| 2002/09/05 | 1,420 | 1,447 | 1,410 | 1,440 | 12,300 |
| 2002/09/04 | 1,451 | 1,451 | 1,400 | 1,400 | 21,500 |
| 2002/09/03 | 1,460 | 1,468 | 1,420 | 1,452 | 12,100 |
| 2002/09/02 | 1,450 | 1,479 | 1,445 | 1,466 | 40,100 |
| 2002/08/30 | 1,451 | 1,499 | 1,450 | 1,477 | 10,700 |
| 2002/08/29 | 1,455 | 1,477 | 1,450 | 1,450 | 22,500 |
| 2002/08/28 | 1,450 | 1,461 | 1,450 | 1,454 | 10,800 |
| 2002/08/27 | 1,525 | 1,525 | 1,482 | 1,484 | 17,800 |
| 2002/08/26 | 1,496 | 1,530 | 1,491 | 1,530 | 56,800 |
| 2002/08/23 | 1,450 | 1,475 | 1,441 | 1,470 | 44,500 |
| 2002/08/22 | 1,445 | 1,450 | 1,430 | 1,450 | 22,200 |
| 2002/08/21 | 1,440 | 1,445 | 1,430 | 1,430 | 14,400 |
| 2002/08/20 | 1,421 | 1,448 | 1,421 | 1,445 | 20,900 |
| 2002/08/19 | 1,446 | 1,446 | 1,420 | 1,430 | 13,400 |
| 2002/08/16 | 1,441 | 1,449 | 1,435 | 1,449 | 7,300 |
| 2002/08/15 | 1,428 | 1,440 | 1,420 | 1,440 | 10,500 |
| 2002/08/14 | 1,424 | 1,428 | 1,420 | 1,428 | 7,000 |
| 2002/08/13 | 1,400 | 1,437 | 1,396 | 1,400 | 43,800 |
| 2002/08/12 | 1,449 | 1,449 | 1,402 | 1,438 | 9,200 |
| 2002/08/09 | 1,440 | 1,449 | 1,435 | 1,449 | 15,700 |
| 2002/08/08 | 1,410 | 1,440 | 1,410 | 1,431 | 14,900 |
| 2002/08/07 | 1,385 | 1,408 | 1,385 | 1,402 | 8,200 |
| 2002/08/06 | 1,398 | 1,398 | 1,385 | 1,388 | 13,200 |
| 2002/08/05 | 1,398 | 1,400 | 1,382 | 1,392 | 35,700 |
| 2002/08/02 | 1,390 | 1,391 | 1,375 | 1,380 | 27,000 |
| 2002/08/01 | 1,392 | 1,396 | 1,385 | 1,389 | 12,800 |
| 2002/07/31 | 1,400 | 1,408 | 1,385 | 1,407 | 3,900 |
| 2002/07/30 | 1,428 | 1,428 | 1,383 | 1,408 | 9,300 |
| 2002/07/29 | 1,415 | 1,450 | 1,368 | 1,450 | 28,400 |
| 2002/07/26 | 1,429 | 1,429 | 1,370 | 1,415 | 29,000 |
| 2002/07/25 | 1,398 | 1,438 | 1,395 | 1,436 | 10,800 |
| 2002/07/24 | 1,370 | 1,377 | 1,365 | 1,365 | 11,200 |
| 2002/07/23 | 1,375 | 1,390 | 1,369 | 1,369 | 22,800 |
| 2002/07/22 | 1,380 | 1,390 | 1,371 | 1,377 | 19,000 |
| 2002/07/19 | 1,397 | 1,397 | 1,382 | 1,385 | 6,900 |
| 2002/07/18 | 1,384 | 1,401 | 1,380 | 1,382 | 13,100 |
| 2002/07/17 | 1,390 | 1,390 | 1,370 | 1,380 | 31,800 |
| 2002/07/16 | 1,410 | 1,411 | 1,371 | 1,390 | 19,400 |
| 2002/07/15 | 1,435 | 1,435 | 1,410 | 1,410 | 6,400 |
| 2002/07/12 | 1,457 | 1,457 | 1,430 | 1,432 | 4,000 |
| 2002/07/11 | 1,465 | 1,465 | 1,440 | 1,440 | 14,400 |
| 2002/07/10 | 1,462 | 1,466 | 1,455 | 1,456 | 3,200 |
| 2002/07/09 | 1,468 | 1,468 | 1,450 | 1,462 | 4,700 |
| 2002/07/08 | 1,494 | 1,494 | 1,443 | 1,468 | 22,100 |
| 2002/07/05 | 1,454 | 1,472 | 1,454 | 1,468 | 14,400 |
| 2002/07/04 | 1,460 | 1,470 | 1,460 | 1,470 | 10,200 |
| 2002/07/03 | 1,468 | 1,474 | 1,460 | 1,460 | 16,600 |
| 2002/07/02 | 1,456 | 1,470 | 1,451 | 1,470 | 4,100 |
| 2002/07/01 | 1,490 | 1,490 | 1,455 | 1,476 | 4,400 |
| 2002/06/28 | 1,451 | 1,471 | 1,451 | 1,468 | 6,100 |
| 2002/06/27 | 1,479 | 1,480 | 1,440 | 1,446 | 8,300 |
| 2002/06/26 | 1,499 | 1,506 | 1,470 | 1,480 | 46,300 |
| 2002/06/25 | 1,460 | 1,486 | 1,460 | 1,471 | 9,500 |
| 2002/06/24 | 1,409 | 1,486 | 1,409 | 1,459 | 10,500 |
| 2002/06/21 | 1,403 | 1,430 | 1,403 | 1,418 | 5,700 |
| 2002/06/20 | 1,426 | 1,439 | 1,410 | 1,439 | 8,000 |
| 2002/06/19 | 1,485 | 1,497 | 1,432 | 1,435 | 13,700 |
| 2002/06/18 | 1,431 | 1,478 | 1,431 | 1,460 | 5,100 |
| 2002/06/17 | 1,451 | 1,491 | 1,424 | 1,424 | 12,600 |
| 2002/06/14 | 1,538 | 1,538 | 1,484 | 1,488 | 55,000 |
| 2002/06/13 | 1,499 | 1,499 | 1,480 | 1,480 | 9,200 |
| 2002/06/12 | 1,500 | 1,500 | 1,480 | 1,489 | 4,400 |
| 2002/06/11 | 1,500 | 1,512 | 1,500 | 1,512 | 5,400 |
| 2002/06/10 | 1,523 | 1,523 | 1,501 | 1,502 | 14,600 |
| 2002/06/07 | 1,500 | 1,528 | 1,500 | 1,525 | 20,800 |
| 2002/06/06 | 1,502 | 1,527 | 1,501 | 1,501 | 20,300 |
| 2002/06/05 | 1,540 | 1,540 | 1,521 | 1,538 | 20,300 |
| 2002/06/04 | 1,549 | 1,550 | 1,513 | 1,514 | 11,500 |
| 2002/06/03 | 1,530 | 1,550 | 1,515 | 1,532 | 13,300 |
| 2002/05/31 | 1,530 | 1,534 | 1,500 | 1,500 | 13,700 |
| 2002/05/30 | 1,510 | 1,530 | 1,504 | 1,530 | 21,400 |
| 2002/05/29 | 1,512 | 1,550 | 1,509 | 1,525 | 26,100 |
| 2002/05/28 | 1,501 | 1,515 | 1,480 | 1,490 | 22,000 |
| 2002/05/27 | 1,550 | 1,550 | 1,510 | 1,510 | 26,100 |
| 2002/05/24 | 1,511 | 1,570 | 1,511 | 1,530 | 49,700 |
| 2002/05/23 | 1,451 | 1,485 | 1,451 | 1,485 | 83,500 |
| 2002/05/22 | 1,390 | 1,420 | 1,390 | 1,418 | 14,800 |
| 2002/05/21 | 1,392 | 1,419 | 1,376 | 1,418 | 5,900 |
| 2002/05/20 | 1,410 | 1,410 | 1,390 | 1,390 | 14,200 |
| 2002/05/17 | 1,399 | 1,409 | 1,399 | 1,399 | 33,100 |
| 2002/05/16 | 1,385 | 1,399 | 1,383 | 1,399 | 7,500 |
| 2002/05/15 | 1,375 | 1,395 | 1,375 | 1,375 | 6,000 |
| 2002/05/14 | 1,380 | 1,395 | 1,375 | 1,395 | 23,200 |
| 2002/05/13 | 1,380 | 1,380 | 1,371 | 1,374 | 4,100 |
| 2002/05/10 | 1,380 | 1,382 | 1,373 | 1,380 | 43,500 |
| 2002/05/09 | 1,381 | 1,400 | 1,381 | 1,387 | 4,000 |
| 2002/05/08 | 1,389 | 1,391 | 1,381 | 1,381 | 5,500 |
| 2002/05/07 | 1,391 | 1,395 | 1,385 | 1,385 | 25,600 |
| 2002/05/02 | 1,391 | 1,399 | 1,390 | 1,391 | 11,900 |
| 2002/05/01 | 1,400 | 1,400 | 1,390 | 1,390 | 7,100 |
| 2002/04/30 | 1,395 | 1,396 | 1,390 | 1,394 | 8,900 |
| 2002/04/26 | 1,410 | 1,410 | 1,393 | 1,408 | 12,800 |
| 2002/04/25 | 1,400 | 1,410 | 1,400 | 1,401 | 9,400 |
| 2002/04/24 | 1,410 | 1,410 | 1,390 | 1,400 | 15,900 |
| 2002/04/23 | 1,391 | 1,410 | 1,391 | 1,410 | 8,500 |
| 2002/04/22 | 1,409 | 1,418 | 1,396 | 1,418 | 6,200 |
| 2002/04/19 | 1,400 | 1,418 | 1,390 | 1,418 | 4,700 |
| 2002/04/18 | 1,383 | 1,419 | 1,383 | 1,410 | 16,000 |
| 2002/04/17 | 1,397 | 1,401 | 1,385 | 1,388 | 6,100 |
| 2002/04/16 | 1,375 | 1,400 | 1,369 | 1,400 | 9,200 |
| 2002/04/15 | 1,371 | 1,373 | 1,360 | 1,373 | 13,300 |
| 2002/04/12 | 1,370 | 1,397 | 1,369 | 1,380 | 14,100 |
| 2002/04/11 | 1,380 | 1,383 | 1,380 | 1,381 | 3,700 |
| 2002/04/10 | 1,380 | 1,395 | 1,380 | 1,390 | 15,700 |
| 2002/04/09 | 1,386 | 1,400 | 1,385 | 1,386 | 23,100 |
| 2002/04/08 | 1,390 | 1,410 | 1,390 | 1,406 | 5,300 |
| 2002/04/05 | 1,414 | 1,414 | 1,390 | 1,410 | 16,400 |
| 2002/04/04 | 1,399 | 1,418 | 1,381 | 1,414 | 9,000 |
| 2002/04/03 | 1,372 | 1,392 | 1,372 | 1,381 | 11,700 |
| 2002/04/02 | 1,380 | 1,392 | 1,380 | 1,392 | 8,500 |
| 2002/04/01 | 1,400 | 1,401 | 1,380 | 1,399 | 10,700 |
| 2002/03/29 | 1,402 | 1,404 | 1,399 | 1,399 | 14,600 |
| 2002/03/28 | 1,400 | 1,416 | 1,399 | 1,406 | 11,100 |
| 2002/03/27 | 1,402 | 1,420 | 1,399 | 1,420 | 15,000 |
| 2002/03/26 | 1,419 | 1,450 | 1,403 | 1,418 | 24,000 |
| 2002/03/25 | 1,415 | 1,439 | 1,405 | 1,420 | 23,700 |
| 2002/03/22 | 1,409 | 1,431 | 1,402 | 1,414 | 15,300 |
| 2002/03/20 | 1,416 | 1,420 | 1,405 | 1,410 | 14,700 |
| 2002/03/19 | 1,400 | 1,430 | 1,400 | 1,430 | 23,100 |
| 2002/03/18 | 1,420 | 1,430 | 1,400 | 1,400 | 12,500 |
| 2002/03/15 | 1,386 | 1,420 | 1,386 | 1,420 | 6,900 |
| 2002/03/14 | 1,403 | 1,406 | 1,380 | 1,385 | 20,400 |
| 2002/03/13 | 1,401 | 1,425 | 1,400 | 1,402 | 16,200 |
| 2002/03/12 | 1,412 | 1,423 | 1,400 | 1,401 | 9,000 |
| 2002/03/11 | 1,381 | 1,420 | 1,381 | 1,420 | 28,300 |
| 2002/03/08 | 1,374 | 1,395 | 1,370 | 1,381 | 64,800 |
| 2002/03/07 | 1,375 | 1,380 | 1,370 | 1,375 | 23,300 |
| 2002/03/06 | 1,375 | 1,375 | 1,369 | 1,374 | 32,200 |
| 2002/03/05 | 1,395 | 1,395 | 1,374 | 1,376 | 28,200 |
| 2002/03/04 | 1,370 | 1,380 | 1,360 | 1,375 | 76,200 |
| 2002/03/01 | 1,379 | 1,380 | 1,365 | 1,370 | 19,300 |
| 2002/02/28 | 1,380 | 1,395 | 1,365 | 1,379 | 31,700 |
| 2002/02/27 | 1,425 | 1,430 | 1,406 | 1,430 | 18,800 |
| 2002/02/26 | 1,430 | 1,430 | 1,402 | 1,402 | 12,600 |
| 2002/02/25 | 1,381 | 1,403 | 1,381 | 1,393 | 4,400 |
| 2002/02/22 | 1,400 | 1,400 | 1,366 | 1,382 | 10,200 |
| 2002/02/21 | 1,365 | 1,400 | 1,365 | 1,400 | 12,500 |
| 2002/02/20 | 1,360 | 1,418 | 1,360 | 1,418 | 10,600 |
| 2002/02/19 | 1,403 | 1,410 | 1,380 | 1,380 | 8,600 |
| 2002/02/18 | 1,400 | 1,420 | 1,400 | 1,417 | 2,700 |
| 2002/02/15 | 1,400 | 1,425 | 1,395 | 1,418 | 6,400 |
| 2002/02/14 | 1,409 | 1,425 | 1,400 | 1,418 | 13,000 |
| 2002/02/13 | 1,380 | 1,410 | 1,370 | 1,409 | 13,000 |
| 2002/02/12 | 1,386 | 1,408 | 1,386 | 1,399 | 14,900 |
| 2002/02/08 | 1,399 | 1,401 | 1,380 | 1,380 | 30,700 |
| 2002/02/07 | 1,340 | 1,359 | 1,339 | 1,359 | 9,800 |
| 2002/02/06 | 1,335 | 1,347 | 1,335 | 1,340 | 17,200 |
| 2002/02/05 | 1,360 | 1,361 | 1,336 | 1,339 | 11,600 |
| 2002/02/04 | 1,380 | 1,380 | 1,359 | 1,360 | 4,600 |
| 2002/02/01 | 1,340 | 1,360 | 1,331 | 1,360 | 8,900 |
| 2002/01/31 | 1,360 | 1,360 | 1,350 | 1,350 | 15,500 |
| 2002/01/30 | 1,351 | 1,360 | 1,341 | 1,360 | 3,400 |
| 2002/01/29 | 1,390 | 1,390 | 1,360 | 1,360 | 8,400 |
| 2002/01/28 | 1,413 | 1,413 | 1,351 | 1,390 | 15,100 |
| 2002/01/25 | 1,340 | 1,341 | 1,330 | 1,333 | 10,200 |
| 2002/01/24 | 1,320 | 1,340 | 1,320 | 1,340 | 10,100 |
| 2002/01/23 | 1,312 | 1,345 | 1,312 | 1,331 | 10,600 |
| 2002/01/22 | 1,362 | 1,369 | 1,321 | 1,340 | 9,900 |
| 2002/01/21 | 1,350 | 1,373 | 1,339 | 1,361 | 17,000 |
| 2002/01/18 | 1,294 | 1,300 | 1,285 | 1,299 | 15,800 |
| 2002/01/17 | 1,286 | 1,296 | 1,281 | 1,294 | 6,100 |
| 2002/01/16 | 1,300 | 1,300 | 1,281 | 1,290 | 6,100 |
| 2002/01/15 | 1,302 | 1,309 | 1,280 | 1,280 | 12,300 |
| 2002/01/11 | 1,322 | 1,322 | 1,300 | 1,300 | 28,800 |
| 2002/01/10 | 1,309 | 1,328 | 1,302 | 1,302 | 13,700 |
| 2002/01/09 | 1,302 | 1,320 | 1,301 | 1,301 | 3,700 |
| 2002/01/08 | 1,310 | 1,330 | 1,301 | 1,301 | 9,000 |
| 2002/01/07 | 1,370 | 1,380 | 1,310 | 1,310 | 6,200 |
| 2002/01/04 | 1,330 | 1,370 | 1,330 | 1,351 | 1,600 |