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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,440 | 4,440 | 4,270 | 4,340 | 54,000 |
| 2005/12/29 | 4,460 | 4,550 | 4,400 | 4,400 | 61,400 |
| 2005/12/28 | 4,270 | 4,460 | 4,240 | 4,450 | 97,800 |
| 2005/12/27 | 4,250 | 4,250 | 4,220 | 4,220 | 34,400 |
| 2005/12/26 | 4,200 | 4,230 | 4,190 | 4,200 | 42,600 |
| 2005/12/22 | 4,180 | 4,200 | 4,160 | 4,170 | 40,900 |
| 2005/12/21 | 4,120 | 4,200 | 4,100 | 4,170 | 48,300 |
| 2005/12/20 | 4,060 | 4,130 | 4,040 | 4,120 | 45,400 |
| 2005/12/19 | 4,060 | 4,060 | 4,020 | 4,030 | 25,900 |
| 2005/12/16 | 4,020 | 4,050 | 3,990 | 4,010 | 31,200 |
| 2005/12/15 | 4,020 | 4,090 | 4,000 | 4,020 | 31,100 |
| 2005/12/14 | 4,110 | 4,130 | 3,950 | 4,020 | 55,100 |
| 2005/12/13 | 4,090 | 4,160 | 4,070 | 4,100 | 50,100 |
| 2005/12/12 | 4,000 | 4,100 | 4,000 | 4,090 | 58,200 |
| 2005/12/09 | 3,870 | 4,050 | 3,870 | 4,000 | 122,000 |
| 2005/12/08 | 3,990 | 4,020 | 3,940 | 3,970 | 42,200 |
| 2005/12/07 | 3,930 | 4,010 | 3,930 | 3,990 | 51,600 |
| 2005/12/06 | 4,030 | 4,030 | 3,930 | 3,940 | 92,400 |
| 2005/12/05 | 4,030 | 4,070 | 4,000 | 4,030 | 47,100 |
| 2005/12/02 | 3,930 | 4,000 | 3,910 | 4,000 | 88,500 |
| 2005/12/01 | 3,830 | 3,880 | 3,830 | 3,880 | 32,200 |
| 2005/11/30 | 3,820 | 3,850 | 3,810 | 3,810 | 62,300 |
| 2005/11/29 | 3,820 | 3,850 | 3,810 | 3,820 | 64,000 |
| 2005/11/28 | 3,840 | 3,860 | 3,830 | 3,830 | 32,300 |
| 2005/11/25 | 3,800 | 3,820 | 3,790 | 3,820 | 53,100 |
| 2005/11/24 | 3,820 | 3,830 | 3,780 | 3,780 | 72,500 |
| 2005/11/22 | 3,800 | 3,870 | 3,790 | 3,820 | 68,500 |
| 2005/11/21 | 3,830 | 3,910 | 3,790 | 3,790 | 63,900 |
| 2005/11/18 | 3,790 | 3,810 | 3,760 | 3,810 | 93,200 |
| 2005/11/17 | 3,800 | 3,830 | 3,780 | 3,800 | 43,300 |
| 2005/11/16 | 3,800 | 3,810 | 3,750 | 3,810 | 82,600 |
| 2005/11/15 | 3,920 | 3,920 | 3,820 | 3,820 | 61,200 |
| 2005/11/14 | 3,940 | 3,990 | 3,920 | 3,920 | 27,600 |
| 2005/11/11 | 3,960 | 3,970 | 3,940 | 3,960 | 36,800 |
| 2005/11/10 | 3,990 | 4,020 | 3,940 | 3,970 | 62,700 |
| 2005/11/09 | 3,880 | 4,040 | 3,850 | 3,990 | 120,400 |
| 2005/11/08 | 3,830 | 3,890 | 3,810 | 3,850 | 46,200 |
| 2005/11/07 | 3,800 | 3,860 | 3,790 | 3,830 | 71,000 |
| 2005/11/04 | 3,720 | 3,780 | 3,700 | 3,780 | 53,100 |
| 2005/11/02 | 3,710 | 3,730 | 3,660 | 3,710 | 41,800 |
| 2005/11/01 | 3,750 | 3,750 | 3,660 | 3,710 | 29,600 |
| 2005/10/31 | 3,650 | 3,720 | 3,630 | 3,710 | 55,700 |
| 2005/10/28 | 3,580 | 3,630 | 3,580 | 3,600 | 64,000 |
| 2005/10/27 | 3,560 | 3,630 | 3,550 | 3,590 | 75,800 |
| 2005/10/26 | 3,560 | 3,560 | 3,500 | 3,540 | 36,700 |
| 2005/10/25 | 3,490 | 3,560 | 3,480 | 3,520 | 52,800 |
| 2005/10/24 | 3,510 | 3,550 | 3,460 | 3,460 | 36,300 |
| 2005/10/21 | 3,500 | 3,540 | 3,480 | 3,540 | 21,100 |
| 2005/10/20 | 3,550 | 3,550 | 3,510 | 3,530 | 16,500 |
| 2005/10/19 | 3,500 | 3,520 | 3,480 | 3,500 | 52,600 |
| 2005/10/18 | 3,550 | 3,580 | 3,520 | 3,520 | 17,600 |
| 2005/10/17 | 3,550 | 3,590 | 3,530 | 3,550 | 22,200 |
| 2005/10/14 | 3,550 | 3,580 | 3,500 | 3,530 | 29,000 |
| 2005/10/13 | 3,600 | 3,650 | 3,540 | 3,550 | 27,600 |
| 2005/10/12 | 3,600 | 3,630 | 3,580 | 3,610 | 42,100 |
| 2005/10/11 | 3,600 | 3,650 | 3,560 | 3,600 | 57,500 |
| 2005/10/07 | 3,580 | 3,600 | 3,540 | 3,550 | 42,100 |
| 2005/10/06 | 3,610 | 3,630 | 3,570 | 3,590 | 34,900 |
| 2005/10/05 | 3,670 | 3,670 | 3,610 | 3,630 | 32,300 |
| 2005/10/04 | 3,750 | 3,750 | 3,600 | 3,670 | 49,800 |
| 2005/10/03 | 3,690 | 3,690 | 3,600 | 3,660 | 22,100 |
| 2005/09/30 | 3,740 | 3,750 | 3,680 | 3,680 | 33,800 |
| 2005/09/29 | 3,680 | 3,730 | 3,650 | 3,730 | 37,500 |
| 2005/09/28 | 3,620 | 3,730 | 3,620 | 3,700 | 29,200 |
| 2005/09/27 | 3,630 | 3,670 | 3,610 | 3,620 | 42,300 |
| 2005/09/26 | 3,600 | 3,680 | 3,590 | 3,680 | 61,900 |
| 2005/09/22 | 3,570 | 3,590 | 3,560 | 3,590 | 29,800 |
| 2005/09/21 | 3,590 | 3,590 | 3,500 | 3,560 | 39,200 |
| 2005/09/20 | 3,550 | 3,590 | 3,540 | 3,580 | 49,700 |
| 2005/09/16 | 3,520 | 3,540 | 3,500 | 3,530 | 50,000 |
| 2005/09/15 | 3,480 | 3,550 | 3,480 | 3,550 | 29,800 |
| 2005/09/14 | 3,490 | 3,540 | 3,480 | 3,480 | 39,400 |
| 2005/09/13 | 3,520 | 3,530 | 3,510 | 3,520 | 25,700 |
| 2005/09/12 | 3,500 | 3,520 | 3,450 | 3,500 | 24,400 |
| 2005/09/09 | 3,520 | 3,520 | 3,450 | 3,500 | 73,100 |
| 2005/09/08 | 3,480 | 3,500 | 3,470 | 3,480 | 13,400 |
| 2005/09/07 | 3,490 | 3,520 | 3,480 | 3,480 | 17,900 |
| 2005/09/06 | 3,490 | 3,520 | 3,490 | 3,490 | 32,400 |
| 2005/09/05 | 3,520 | 3,520 | 3,490 | 3,490 | 26,700 |
| 2005/09/02 | 3,530 | 3,530 | 3,500 | 3,510 | 25,400 |
| 2005/09/01 | 3,550 | 3,550 | 3,490 | 3,530 | 29,700 |
| 2005/08/31 | 3,500 | 3,540 | 3,480 | 3,540 | 38,600 |
| 2005/08/30 | 3,460 | 3,500 | 3,460 | 3,490 | 44,700 |
| 2005/08/29 | 3,480 | 3,490 | 3,450 | 3,450 | 24,800 |
| 2005/08/26 | 3,470 | 3,470 | 3,450 | 3,460 | 12,000 |
| 2005/08/25 | 3,460 | 3,460 | 3,420 | 3,450 | 22,700 |
| 2005/08/24 | 3,470 | 3,490 | 3,470 | 3,490 | 7,800 |
| 2005/08/23 | 3,490 | 3,500 | 3,470 | 3,480 | 25,700 |
| 2005/08/22 | 3,490 | 3,490 | 3,460 | 3,490 | 15,400 |
| 2005/08/19 | 3,490 | 3,500 | 3,450 | 3,490 | 39,800 |
| 2005/08/18 | 3,490 | 3,500 | 3,450 | 3,450 | 34,100 |
| 2005/08/17 | 3,470 | 3,510 | 3,430 | 3,490 | 95,500 |
| 2005/08/16 | 3,370 | 3,480 | 3,360 | 3,470 | 97,500 |
| 2005/08/15 | 3,320 | 3,350 | 3,320 | 3,340 | 12,800 |
| 2005/08/12 | 3,350 | 3,370 | 3,340 | 3,340 | 24,500 |
| 2005/08/11 | 3,370 | 3,370 | 3,330 | 3,350 | 41,400 |
| 2005/08/10 | 3,330 | 3,370 | 3,320 | 3,370 | 29,300 |
| 2005/08/09 | 3,270 | 3,370 | 3,260 | 3,320 | 22,800 |
| 2005/08/08 | 3,200 | 3,280 | 3,180 | 3,220 | 69,600 |
| 2005/08/05 | 3,300 | 3,310 | 3,230 | 3,240 | 36,800 |
| 2005/08/04 | 3,370 | 3,370 | 3,320 | 3,320 | 36,200 |
| 2005/08/03 | 3,420 | 3,420 | 3,380 | 3,380 | 37,700 |
| 2005/08/02 | 3,390 | 3,430 | 3,390 | 3,410 | 49,800 |
| 2005/08/01 | 3,350 | 3,390 | 3,350 | 3,390 | 30,500 |
| 2005/07/29 | 3,350 | 3,380 | 3,350 | 3,360 | 31,800 |
| 2005/07/28 | 3,380 | 3,380 | 3,350 | 3,350 | 23,200 |
| 2005/07/27 | 3,350 | 3,380 | 3,340 | 3,370 | 43,600 |
| 2005/07/26 | 3,350 | 3,350 | 3,320 | 3,340 | 19,300 |
| 2005/07/25 | 3,340 | 3,340 | 3,310 | 3,340 | 23,200 |
| 2005/07/22 | 3,340 | 3,340 | 3,300 | 3,310 | 28,100 |
| 2005/07/21 | 3,350 | 3,370 | 3,320 | 3,320 | 36,700 |
| 2005/07/20 | 3,300 | 3,350 | 3,290 | 3,350 | 75,000 |
| 2005/07/19 | 3,300 | 3,300 | 3,250 | 3,300 | 21,700 |
| 2005/07/15 | 3,310 | 3,320 | 3,290 | 3,290 | 28,500 |
| 2005/07/14 | 3,280 | 3,300 | 3,270 | 3,290 | 33,000 |
| 2005/07/13 | 3,270 | 3,300 | 3,250 | 3,300 | 39,000 |
| 2005/07/12 | 3,260 | 3,270 | 3,240 | 3,260 | 24,000 |
| 2005/07/11 | 3,280 | 3,280 | 3,270 | 3,270 | 13,700 |
| 2005/07/08 | 3,250 | 3,300 | 3,250 | 3,280 | 19,900 |
| 2005/07/07 | 3,300 | 3,300 | 3,270 | 3,280 | 27,300 |
| 2005/07/06 | 3,350 | 3,350 | 3,290 | 3,310 | 36,400 |
| 2005/07/05 | 3,310 | 3,350 | 3,310 | 3,330 | 34,500 |
| 2005/07/04 | 3,330 | 3,330 | 3,290 | 3,310 | 33,600 |
| 2005/07/01 | 3,310 | 3,330 | 3,290 | 3,310 | 21,600 |
| 2005/06/30 | 3,260 | 3,340 | 3,240 | 3,300 | 53,900 |
| 2005/06/29 | 3,260 | 3,260 | 3,220 | 3,260 | 21,100 |
| 2005/06/28 | 3,250 | 3,270 | 3,210 | 3,260 | 11,300 |
| 2005/06/27 | 3,270 | 3,270 | 3,200 | 3,240 | 18,000 |
| 2005/06/24 | 3,260 | 3,290 | 3,230 | 3,280 | 27,200 |
| 2005/06/23 | 3,280 | 3,300 | 3,260 | 3,260 | 18,100 |
| 2005/06/22 | 3,260 | 3,300 | 3,260 | 3,280 | 24,700 |
| 2005/06/21 | 3,340 | 3,350 | 3,300 | 3,300 | 50,500 |
| 2005/06/20 | 3,250 | 3,320 | 3,250 | 3,290 | 59,000 |
| 2005/06/17 | 3,230 | 3,270 | 3,210 | 3,240 | 44,700 |
| 2005/06/16 | 3,180 | 3,200 | 3,140 | 3,190 | 16,800 |
| 2005/06/15 | 3,140 | 3,180 | 3,130 | 3,170 | 16,600 |
| 2005/06/14 | 3,180 | 3,190 | 3,140 | 3,140 | 29,000 |
| 2005/06/13 | 3,180 | 3,220 | 3,170 | 3,180 | 25,700 |
| 2005/06/10 | 3,130 | 3,180 | 3,130 | 3,170 | 43,600 |
| 2005/06/09 | 3,140 | 3,150 | 3,120 | 3,130 | 22,900 |
| 2005/06/08 | 3,090 | 3,130 | 3,090 | 3,110 | 26,900 |
| 2005/06/07 | 3,120 | 3,120 | 3,080 | 3,110 | 36,200 |
| 2005/06/06 | 3,100 | 3,110 | 3,080 | 3,100 | 34,300 |
| 2005/06/03 | 3,050 | 3,100 | 3,020 | 3,100 | 38,500 |
| 2005/06/02 | 3,050 | 3,050 | 3,020 | 3,030 | 38,200 |
| 2005/06/01 | 3,040 | 3,050 | 3,020 | 3,040 | 19,200 |
| 2005/05/31 | 3,000 | 3,030 | 2,990 | 3,030 | 29,400 |
| 2005/05/30 | 2,970 | 3,000 | 2,965 | 3,000 | 34,200 |
| 2005/05/27 | 2,965 | 2,985 | 2,950 | 2,965 | 30,800 |
| 2005/05/26 | 2,995 | 2,995 | 2,965 | 2,970 | 35,100 |
| 2005/05/25 | 3,030 | 3,040 | 2,995 | 2,995 | 22,800 |
| 2005/05/24 | 3,040 | 3,040 | 3,010 | 3,010 | 15,000 |
| 2005/05/23 | 3,040 | 3,050 | 3,020 | 3,040 | 24,600 |
| 2005/05/20 | 3,050 | 3,070 | 3,020 | 3,020 | 56,800 |
| 2005/05/19 | 3,000 | 3,040 | 2,975 | 3,020 | 45,200 |
| 2005/05/18 | 2,890 | 2,920 | 2,885 | 2,915 | 20,100 |
| 2005/05/17 | 2,980 | 2,980 | 2,870 | 2,880 | 27,900 |
| 2005/05/16 | 2,955 | 2,975 | 2,910 | 2,915 | 17,100 |
| 2005/05/13 | 2,960 | 2,980 | 2,950 | 2,950 | 15,400 |
| 2005/05/12 | 2,995 | 2,995 | 2,955 | 2,960 | 17,500 |
| 2005/05/11 | 3,020 | 3,020 | 2,975 | 2,995 | 23,200 |
| 2005/05/10 | 3,050 | 3,050 | 3,000 | 3,020 | 20,700 |
| 2005/05/09 | 3,020 | 3,020 | 2,965 | 3,020 | 22,300 |
| 2005/05/06 | 3,030 | 3,040 | 2,995 | 3,000 | 33,500 |
| 2005/05/02 | 2,985 | 3,000 | 2,950 | 2,980 | 44,700 |
| 2005/04/28 | 3,020 | 3,020 | 2,985 | 3,010 | 22,000 |
| 2005/04/27 | 2,980 | 3,020 | 2,960 | 3,020 | 27,400 |
| 2005/04/26 | 2,970 | 3,050 | 2,970 | 2,990 | 38,600 |
| 2005/04/25 | 2,970 | 2,970 | 2,930 | 2,935 | 20,000 |
| 2005/04/22 | 2,900 | 2,960 | 2,900 | 2,915 | 22,000 |
| 2005/04/21 | 2,865 | 2,880 | 2,840 | 2,880 | 27,500 |
| 2005/04/20 | 2,850 | 2,900 | 2,845 | 2,890 | 60,300 |
| 2005/04/19 | 2,805 | 2,890 | 2,805 | 2,825 | 62,300 |
| 2005/04/18 | 2,900 | 2,910 | 2,760 | 2,795 | 120,900 |
| 2005/04/15 | 2,950 | 2,955 | 2,920 | 2,935 | 56,900 |
| 2005/04/14 | 3,020 | 3,020 | 2,960 | 2,975 | 52,900 |
| 2005/04/13 | 3,070 | 3,070 | 2,995 | 3,020 | 40,500 |
| 2005/04/12 | 3,080 | 3,080 | 3,040 | 3,040 | 18,400 |
| 2005/04/11 | 3,080 | 3,090 | 3,040 | 3,060 | 36,500 |
| 2005/04/08 | 3,080 | 3,090 | 3,070 | 3,070 | 23,100 |
| 2005/04/07 | 3,050 | 3,080 | 3,050 | 3,050 | 34,700 |
| 2005/04/06 | 3,070 | 3,100 | 3,060 | 3,070 | 33,900 |
| 2005/04/05 | 3,130 | 3,150 | 3,120 | 3,120 | 20,300 |
| 2005/04/04 | 3,150 | 3,150 | 3,110 | 3,130 | 18,700 |
| 2005/04/01 | 3,140 | 3,150 | 3,100 | 3,140 | 24,900 |
| 2005/03/31 | 3,110 | 3,170 | 3,100 | 3,150 | 47,300 |
| 2005/03/30 | 3,090 | 3,130 | 3,040 | 3,060 | 32,100 |
| 2005/03/29 | 3,170 | 3,190 | 3,130 | 3,150 | 28,700 |
| 2005/03/28 | 3,090 | 3,190 | 3,070 | 3,150 | 37,900 |
| 2005/03/25 | 3,300 | 3,330 | 3,260 | 3,310 | 51,700 |
| 2005/03/24 | 3,370 | 3,370 | 3,300 | 3,300 | 42,300 |
| 2005/03/23 | 3,380 | 3,380 | 3,300 | 3,340 | 80,600 |
| 2005/03/22 | 3,400 | 3,420 | 3,380 | 3,380 | 53,700 |
| 2005/03/18 | 3,400 | 3,420 | 3,340 | 3,340 | 58,700 |
| 2005/03/17 | 3,480 | 3,480 | 3,400 | 3,420 | 36,700 |
| 2005/03/16 | 3,380 | 3,490 | 3,380 | 3,480 | 89,900 |
| 2005/03/15 | 3,400 | 3,410 | 3,370 | 3,380 | 121,200 |
| 2005/03/14 | 3,320 | 3,370 | 3,320 | 3,360 | 85,400 |
| 2005/03/11 | 3,400 | 3,410 | 3,290 | 3,290 | 153,000 |
| 2005/03/10 | 3,420 | 3,450 | 3,410 | 3,420 | 82,200 |
| 2005/03/09 | 3,360 | 3,460 | 3,340 | 3,400 | 122,500 |
| 2005/03/08 | 3,360 | 3,360 | 3,310 | 3,350 | 73,100 |
| 2005/03/07 | 3,310 | 3,340 | 3,300 | 3,330 | 54,900 |
| 2005/03/04 | 3,310 | 3,340 | 3,290 | 3,300 | 112,300 |
| 2005/03/03 | 3,280 | 3,300 | 3,260 | 3,300 | 90,200 |
| 2005/03/02 | 3,220 | 3,310 | 3,210 | 3,270 | 140,600 |
| 2005/03/01 | 3,140 | 3,150 | 3,120 | 3,150 | 31,100 |
| 2005/02/28 | 3,150 | 3,170 | 3,090 | 3,140 | 61,400 |
| 2005/02/25 | 3,050 | 3,080 | 3,030 | 3,060 | 37,000 |
| 2005/02/24 | 3,030 | 3,040 | 3,000 | 3,040 | 36,800 |
| 2005/02/23 | 2,970 | 3,030 | 2,965 | 2,990 | 36,900 |
| 2005/02/22 | 3,030 | 3,030 | 2,970 | 2,980 | 42,900 |
| 2005/02/21 | 3,030 | 3,040 | 3,010 | 3,010 | 38,100 |
| 2005/02/18 | 3,000 | 3,030 | 3,000 | 3,020 | 17,500 |
| 2005/02/17 | 3,030 | 3,040 | 3,000 | 3,030 | 35,500 |
| 2005/02/16 | 3,020 | 3,040 | 3,020 | 3,040 | 19,000 |
| 2005/02/15 | 3,060 | 3,070 | 3,020 | 3,020 | 36,400 |
| 2005/02/14 | 3,050 | 3,070 | 3,040 | 3,040 | 25,600 |
| 2005/02/10 | 3,040 | 3,070 | 3,010 | 3,040 | 27,500 |
| 2005/02/09 | 3,050 | 3,060 | 3,010 | 3,050 | 54,600 |
| 2005/02/08 | 3,050 | 3,050 | 2,995 | 3,010 | 38,900 |
| 2005/02/07 | 3,030 | 3,050 | 3,020 | 3,020 | 67,200 |
| 2005/02/04 | 3,000 | 3,020 | 2,975 | 2,985 | 113,300 |
| 2005/02/03 | 2,955 | 3,000 | 2,955 | 3,000 | 77,300 |
| 2005/02/02 | 2,920 | 2,980 | 2,910 | 2,955 | 156,400 |
| 2005/02/01 | 3,000 | 3,010 | 2,960 | 3,010 | 262,900 |
| 2005/01/31 | 2,570 | 2,650 | 2,565 | 2,610 | 37,900 |
| 2005/01/28 | 2,555 | 2,570 | 2,545 | 2,570 | 32,400 |
| 2005/01/27 | 2,580 | 2,580 | 2,560 | 2,565 | 6,600 |
| 2005/01/26 | 2,570 | 2,570 | 2,555 | 2,565 | 19,800 |
| 2005/01/25 | 2,540 | 2,575 | 2,530 | 2,570 | 19,500 |
| 2005/01/24 | 2,555 | 2,565 | 2,525 | 2,555 | 26,400 |
| 2005/01/21 | 2,570 | 2,590 | 2,570 | 2,590 | 14,600 |
| 2005/01/20 | 2,575 | 2,580 | 2,560 | 2,570 | 27,600 |
| 2005/01/19 | 2,575 | 2,585 | 2,570 | 2,575 | 15,300 |
| 2005/01/18 | 2,585 | 2,590 | 2,565 | 2,575 | 16,200 |
| 2005/01/17 | 2,570 | 2,580 | 2,540 | 2,565 | 23,500 |
| 2005/01/14 | 2,545 | 2,560 | 2,540 | 2,550 | 21,900 |
| 2005/01/13 | 2,545 | 2,560 | 2,545 | 2,545 | 14,700 |
| 2005/01/12 | 2,560 | 2,560 | 2,545 | 2,545 | 23,800 |
| 2005/01/11 | 2,545 | 2,570 | 2,545 | 2,565 | 18,600 |
| 2005/01/07 | 2,535 | 2,540 | 2,525 | 2,530 | 16,400 |
| 2005/01/06 | 2,490 | 2,545 | 2,485 | 2,535 | 30,300 |
| 2005/01/05 | 2,495 | 2,495 | 2,480 | 2,480 | 19,800 |
| 2005/01/04 | 2,500 | 2,500 | 2,495 | 2,495 | 4,600 |