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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,080 | 4,080 | 4,040 | 4,040 | 11,900 |
| 2007/12/27 | 4,070 | 4,110 | 4,060 | 4,110 | 30,500 |
| 2007/12/26 | 4,070 | 4,080 | 4,070 | 4,080 | 18,200 |
| 2007/12/25 | 4,090 | 4,090 | 4,050 | 4,060 | 23,600 |
| 2007/12/21 | 4,070 | 4,070 | 4,020 | 4,040 | 28,900 |
| 2007/12/20 | 4,070 | 4,070 | 4,000 | 4,020 | 31,800 |
| 2007/12/19 | 4,050 | 4,050 | 3,990 | 3,990 | 35,000 |
| 2007/12/18 | 4,080 | 4,090 | 4,010 | 4,020 | 45,200 |
| 2007/12/17 | 4,120 | 4,120 | 4,060 | 4,060 | 26,600 |
| 2007/12/14 | 4,070 | 4,120 | 4,050 | 4,050 | 54,400 |
| 2007/12/13 | 4,140 | 4,170 | 4,080 | 4,090 | 43,900 |
| 2007/12/12 | 4,170 | 4,170 | 4,110 | 4,130 | 36,000 |
| 2007/12/11 | 4,100 | 4,190 | 4,100 | 4,160 | 33,500 |
| 2007/12/10 | 4,160 | 4,180 | 4,110 | 4,130 | 18,700 |
| 2007/12/07 | 4,130 | 4,180 | 4,130 | 4,160 | 47,700 |
| 2007/12/06 | 4,100 | 4,130 | 4,090 | 4,120 | 28,600 |
| 2007/12/05 | 4,080 | 4,100 | 4,050 | 4,090 | 22,900 |
| 2007/12/04 | 4,090 | 4,120 | 4,060 | 4,070 | 19,900 |
| 2007/12/03 | 4,120 | 4,140 | 4,090 | 4,130 | 27,700 |
| 2007/11/30 | 4,090 | 4,180 | 4,090 | 4,140 | 36,700 |
| 2007/11/29 | 4,060 | 4,120 | 4,060 | 4,090 | 29,400 |
| 2007/11/28 | 4,090 | 4,120 | 4,020 | 4,040 | 47,300 |
| 2007/11/27 | 4,020 | 4,140 | 4,000 | 4,080 | 75,900 |
| 2007/11/26 | 4,040 | 4,060 | 4,000 | 4,030 | 27,500 |
| 2007/11/22 | 3,980 | 4,040 | 3,980 | 4,030 | 35,500 |
| 2007/11/21 | 4,030 | 4,060 | 4,000 | 4,010 | 37,800 |
| 2007/11/20 | 3,950 | 4,020 | 3,850 | 4,020 | 58,400 |
| 2007/11/19 | 4,010 | 4,030 | 3,980 | 3,990 | 31,900 |
| 2007/11/16 | 4,080 | 4,100 | 4,050 | 4,060 | 37,500 |
| 2007/11/15 | 4,070 | 4,130 | 4,070 | 4,130 | 24,700 |
| 2007/11/14 | 4,050 | 4,090 | 4,050 | 4,080 | 16,900 |
| 2007/11/13 | 4,080 | 4,080 | 4,010 | 4,040 | 26,000 |
| 2007/11/12 | 4,100 | 4,100 | 4,010 | 4,030 | 31,400 |
| 2007/11/09 | 4,140 | 4,170 | 4,100 | 4,110 | 42,200 |
| 2007/11/08 | 4,200 | 4,210 | 4,120 | 4,150 | 39,300 |
| 2007/11/07 | 4,240 | 4,260 | 4,230 | 4,230 | 34,200 |
| 2007/11/06 | 4,190 | 4,250 | 4,190 | 4,230 | 19,900 |
| 2007/11/05 | 4,260 | 4,290 | 4,230 | 4,230 | 18,900 |
| 2007/11/02 | 4,200 | 4,330 | 4,200 | 4,260 | 31,300 |
| 2007/11/01 | 4,230 | 4,330 | 4,220 | 4,320 | 23,800 |
| 2007/10/31 | 4,230 | 4,280 | 4,190 | 4,280 | 35,700 |
| 2007/10/30 | 4,230 | 4,230 | 4,120 | 4,180 | 71,700 |
| 2007/10/29 | 4,230 | 4,280 | 4,230 | 4,240 | 48,200 |
| 2007/10/26 | 4,260 | 4,260 | 4,200 | 4,230 | 33,600 |
| 2007/10/25 | 4,270 | 4,300 | 4,260 | 4,270 | 28,700 |
| 2007/10/24 | 4,350 | 4,380 | 4,290 | 4,300 | 16,300 |
| 2007/10/23 | 4,260 | 4,370 | 4,250 | 4,350 | 21,000 |
| 2007/10/22 | 4,250 | 4,290 | 4,220 | 4,260 | 23,900 |
| 2007/10/19 | 4,380 | 4,380 | 4,320 | 4,340 | 24,100 |
| 2007/10/18 | 4,320 | 4,380 | 4,320 | 4,380 | 30,800 |
| 2007/10/17 | 4,280 | 4,340 | 4,260 | 4,300 | 30,100 |
| 2007/10/16 | 4,380 | 4,400 | 4,310 | 4,320 | 32,800 |
| 2007/10/15 | 4,380 | 4,400 | 4,340 | 4,400 | 21,600 |
| 2007/10/12 | 4,390 | 4,400 | 4,370 | 4,370 | 45,700 |
| 2007/10/11 | 4,370 | 4,390 | 4,350 | 4,390 | 38,300 |
| 2007/10/10 | 4,370 | 4,390 | 4,350 | 4,370 | 19,600 |
| 2007/10/09 | 4,350 | 4,360 | 4,330 | 4,330 | 14,700 |
| 2007/10/05 | 4,250 | 4,360 | 4,250 | 4,340 | 60,000 |
| 2007/10/04 | 4,290 | 4,290 | 4,270 | 4,290 | 19,400 |
| 2007/10/03 | 4,250 | 4,280 | 4,230 | 4,280 | 27,800 |
| 2007/10/02 | 4,190 | 4,240 | 4,160 | 4,240 | 19,400 |
| 2007/10/01 | 4,190 | 4,200 | 4,160 | 4,190 | 15,000 |
| 2007/09/28 | 4,180 | 4,220 | 4,160 | 4,180 | 42,100 |
| 2007/09/27 | 4,210 | 4,220 | 4,140 | 4,170 | 52,900 |
| 2007/09/26 | 4,210 | 4,210 | 4,150 | 4,200 | 47,100 |
| 2007/09/25 | 4,270 | 4,270 | 4,100 | 4,210 | 62,800 |
| 2007/09/21 | 4,210 | 4,270 | 4,210 | 4,270 | 23,100 |
| 2007/09/20 | 4,250 | 4,270 | 4,230 | 4,260 | 53,600 |
| 2007/09/19 | 4,190 | 4,240 | 4,190 | 4,240 | 35,400 |
| 2007/09/18 | 4,200 | 4,220 | 4,150 | 4,170 | 41,600 |
| 2007/09/14 | 4,220 | 4,220 | 4,170 | 4,190 | 51,800 |
| 2007/09/13 | 4,210 | 4,220 | 4,160 | 4,170 | 30,500 |
| 2007/09/12 | 4,190 | 4,210 | 4,130 | 4,160 | 47,600 |
| 2007/09/11 | 4,200 | 4,200 | 4,070 | 4,150 | 43,600 |
| 2007/09/10 | 4,180 | 4,190 | 4,090 | 4,170 | 43,200 |
| 2007/09/07 | 4,170 | 4,190 | 4,150 | 4,190 | 71,500 |
| 2007/09/06 | 4,100 | 4,150 | 4,050 | 4,120 | 36,800 |
| 2007/09/05 | 4,200 | 4,200 | 4,060 | 4,080 | 60,300 |
| 2007/09/04 | 4,170 | 4,190 | 4,150 | 4,170 | 32,400 |
| 2007/09/03 | 4,190 | 4,190 | 4,130 | 4,150 | 28,900 |
| 2007/08/31 | 4,070 | 4,190 | 4,050 | 4,190 | 51,700 |
| 2007/08/30 | 4,070 | 4,070 | 3,980 | 4,000 | 28,400 |
| 2007/08/29 | 4,020 | 4,020 | 3,940 | 3,980 | 35,700 |
| 2007/08/28 | 4,070 | 4,070 | 4,000 | 4,010 | 32,200 |
| 2007/08/27 | 4,080 | 4,090 | 4,030 | 4,040 | 41,300 |
| 2007/08/24 | 4,110 | 4,110 | 4,010 | 4,030 | 38,600 |
| 2007/08/23 | 4,140 | 4,140 | 4,050 | 4,080 | 42,300 |
| 2007/08/22 | 4,040 | 4,090 | 4,000 | 4,040 | 27,800 |
| 2007/08/21 | 3,980 | 4,050 | 3,950 | 4,020 | 57,800 |
| 2007/08/20 | 3,900 | 3,970 | 3,880 | 3,930 | 42,800 |
| 2007/08/17 | 3,920 | 3,960 | 3,870 | 3,870 | 84,300 |
| 2007/08/16 | 3,950 | 4,000 | 3,900 | 3,970 | 80,000 |
| 2007/08/15 | 4,030 | 4,050 | 3,990 | 3,990 | 56,100 |
| 2007/08/14 | 4,050 | 4,080 | 4,040 | 4,080 | 54,600 |
| 2007/08/13 | 4,100 | 4,130 | 4,050 | 4,060 | 57,700 |
| 2007/08/10 | 4,130 | 4,200 | 4,110 | 4,140 | 65,200 |
| 2007/08/09 | 4,140 | 4,260 | 4,120 | 4,180 | 118,500 |
| 2007/08/08 | 4,110 | 4,150 | 4,090 | 4,130 | 69,300 |
| 2007/08/07 | 4,140 | 4,150 | 4,080 | 4,110 | 74,200 |
| 2007/08/06 | 4,060 | 4,120 | 4,060 | 4,110 | 29,700 |
| 2007/08/03 | 4,120 | 4,130 | 4,080 | 4,110 | 57,000 |
| 2007/08/02 | 4,090 | 4,110 | 4,070 | 4,110 | 49,600 |
| 2007/08/01 | 4,070 | 4,120 | 4,070 | 4,080 | 32,400 |
| 2007/07/31 | 4,130 | 4,160 | 4,100 | 4,110 | 45,300 |
| 2007/07/30 | 4,100 | 4,190 | 4,100 | 4,190 | 40,300 |
| 2007/07/27 | 4,120 | 4,170 | 4,110 | 4,130 | 52,600 |
| 2007/07/26 | 4,280 | 4,320 | 4,170 | 4,170 | 61,200 |
| 2007/07/25 | 4,130 | 4,250 | 4,130 | 4,230 | 67,100 |
| 2007/07/24 | 4,180 | 4,200 | 4,160 | 4,190 | 33,700 |
| 2007/07/23 | 4,170 | 4,210 | 4,140 | 4,170 | 37,800 |
| 2007/07/20 | 4,190 | 4,230 | 4,190 | 4,210 | 21,400 |
| 2007/07/19 | 4,150 | 4,220 | 4,140 | 4,200 | 33,900 |
| 2007/07/18 | 4,110 | 4,140 | 4,100 | 4,120 | 31,900 |
| 2007/07/17 | 4,160 | 4,160 | 4,120 | 4,130 | 26,600 |
| 2007/07/13 | 4,160 | 4,190 | 4,160 | 4,170 | 35,200 |
| 2007/07/12 | 4,180 | 4,200 | 4,140 | 4,170 | 40,600 |
| 2007/07/11 | 4,210 | 4,230 | 4,160 | 4,180 | 42,600 |
| 2007/07/10 | 4,230 | 4,240 | 4,220 | 4,230 | 39,900 |
| 2007/07/09 | 4,240 | 4,260 | 4,230 | 4,240 | 31,900 |
| 2007/07/06 | 4,270 | 4,280 | 4,240 | 4,260 | 49,000 |
| 2007/07/05 | 4,220 | 4,260 | 4,220 | 4,250 | 27,000 |
| 2007/07/04 | 4,250 | 4,270 | 4,240 | 4,240 | 26,100 |
| 2007/07/03 | 4,240 | 4,280 | 4,240 | 4,260 | 40,600 |
| 2007/07/02 | 4,310 | 4,310 | 4,270 | 4,280 | 38,800 |
| 2007/06/29 | 4,320 | 4,340 | 4,260 | 4,270 | 89,800 |
| 2007/06/28 | 4,310 | 4,380 | 4,310 | 4,320 | 52,200 |
| 2007/06/27 | 4,350 | 4,370 | 4,300 | 4,310 | 36,500 |
| 2007/06/26 | 4,350 | 4,380 | 4,330 | 4,370 | 84,500 |
| 2007/06/25 | 4,270 | 4,340 | 4,270 | 4,280 | 56,000 |
| 2007/06/22 | 4,340 | 4,350 | 4,300 | 4,320 | 38,900 |
| 2007/06/21 | 4,340 | 4,400 | 4,340 | 4,380 | 39,300 |
| 2007/06/20 | 4,350 | 4,400 | 4,340 | 4,390 | 60,000 |
| 2007/06/19 | 4,390 | 4,400 | 4,370 | 4,390 | 21,900 |
| 2007/06/18 | 4,430 | 4,440 | 4,370 | 4,390 | 67,500 |
| 2007/06/15 | 4,350 | 4,420 | 4,350 | 4,420 | 103,400 |
| 2007/06/14 | 4,260 | 4,360 | 4,250 | 4,330 | 150,800 |
| 2007/06/13 | 4,250 | 4,280 | 4,240 | 4,260 | 41,100 |
| 2007/06/12 | 4,240 | 4,270 | 4,240 | 4,240 | 35,000 |
| 2007/06/11 | 4,250 | 4,280 | 4,240 | 4,250 | 31,100 |
| 2007/06/08 | 4,230 | 4,250 | 4,200 | 4,230 | 68,300 |
| 2007/06/07 | 4,200 | 4,280 | 4,200 | 4,270 | 72,000 |
| 2007/06/06 | 4,220 | 4,240 | 4,210 | 4,230 | 38,400 |
| 2007/06/05 | 4,240 | 4,240 | 4,200 | 4,220 | 36,100 |
| 2007/06/04 | 4,210 | 4,260 | 4,210 | 4,240 | 28,000 |
| 2007/06/01 | 4,220 | 4,240 | 4,210 | 4,240 | 23,300 |
| 2007/05/31 | 4,190 | 4,210 | 4,170 | 4,210 | 46,900 |
| 2007/05/30 | 4,100 | 4,170 | 4,100 | 4,170 | 46,000 |
| 2007/05/29 | 4,090 | 4,150 | 4,090 | 4,120 | 32,900 |
| 2007/05/28 | 4,110 | 4,130 | 4,080 | 4,120 | 16,400 |
| 2007/05/25 | 4,080 | 4,100 | 4,070 | 4,100 | 25,700 |
| 2007/05/24 | 4,090 | 4,120 | 4,090 | 4,120 | 13,600 |
| 2007/05/23 | 4,090 | 4,170 | 4,080 | 4,130 | 39,000 |
| 2007/05/22 | 4,040 | 4,100 | 3,980 | 4,090 | 73,100 |
| 2007/05/21 | 4,110 | 4,120 | 4,040 | 4,090 | 40,300 |
| 2007/05/18 | 4,050 | 4,070 | 4,000 | 4,010 | 27,600 |
| 2007/05/17 | 4,100 | 4,140 | 4,060 | 4,070 | 37,000 |
| 2007/05/16 | 4,060 | 4,080 | 4,010 | 4,070 | 31,500 |
| 2007/05/15 | 4,140 | 4,160 | 4,070 | 4,070 | 32,600 |
| 2007/05/14 | 4,160 | 4,200 | 4,130 | 4,140 | 44,500 |
| 2007/05/11 | 4,150 | 4,180 | 4,150 | 4,160 | 23,900 |
| 2007/05/10 | 4,180 | 4,210 | 4,170 | 4,180 | 24,800 |
| 2007/05/09 | 4,190 | 4,210 | 4,170 | 4,190 | 22,700 |
| 2007/05/08 | 4,220 | 4,230 | 4,140 | 4,230 | 54,400 |
| 2007/05/07 | 4,210 | 4,240 | 4,180 | 4,200 | 53,100 |
| 2007/05/02 | 4,140 | 4,160 | 4,120 | 4,160 | 51,300 |
| 2007/05/01 | 4,230 | 4,230 | 4,140 | 4,150 | 37,500 |
| 2007/04/27 | 4,200 | 4,260 | 4,180 | 4,200 | 57,500 |
| 2007/04/26 | 4,110 | 4,150 | 4,080 | 4,120 | 87,700 |
| 2007/04/25 | 4,100 | 4,130 | 4,080 | 4,100 | 60,600 |
| 2007/04/24 | 4,060 | 4,100 | 4,030 | 4,090 | 46,600 |
| 2007/04/23 | 4,050 | 4,090 | 4,020 | 4,040 | 36,700 |
| 2007/04/20 | 4,090 | 4,110 | 4,050 | 4,070 | 29,900 |
| 2007/04/19 | 4,100 | 4,130 | 4,050 | 4,080 | 61,500 |
| 2007/04/18 | 4,070 | 4,120 | 4,040 | 4,100 | 42,800 |
| 2007/04/17 | 4,060 | 4,080 | 4,010 | 4,030 | 44,700 |
| 2007/04/16 | 4,000 | 4,070 | 4,000 | 4,030 | 44,200 |
| 2007/04/13 | 4,030 | 4,030 | 3,970 | 3,970 | 28,500 |
| 2007/04/12 | 4,030 | 4,040 | 4,010 | 4,020 | 23,400 |
| 2007/04/11 | 4,060 | 4,070 | 4,040 | 4,050 | 18,100 |
| 2007/04/10 | 4,060 | 4,080 | 4,030 | 4,050 | 28,900 |
| 2007/04/09 | 4,030 | 4,080 | 3,990 | 4,070 | 52,200 |
| 2007/04/06 | 4,040 | 4,080 | 4,020 | 4,030 | 33,900 |
| 2007/04/05 | 4,040 | 4,070 | 4,020 | 4,070 | 40,100 |
| 2007/04/04 | 4,040 | 4,080 | 4,040 | 4,060 | 52,300 |
| 2007/04/03 | 4,070 | 4,090 | 4,040 | 4,050 | 47,000 |
| 2007/04/02 | 4,120 | 4,120 | 4,030 | 4,050 | 46,200 |
| 2007/03/30 | 4,060 | 4,130 | 4,060 | 4,120 | 49,400 |
| 2007/03/29 | 4,070 | 4,090 | 3,990 | 4,060 | 91,000 |
| 2007/03/28 | 4,110 | 4,150 | 4,070 | 4,120 | 86,300 |
| 2007/03/27 | 4,220 | 4,260 | 4,180 | 4,190 | 105,400 |
| 2007/03/26 | 4,400 | 4,400 | 4,370 | 4,380 | 101,700 |
| 2007/03/23 | 4,390 | 4,410 | 4,350 | 4,380 | 66,600 |
| 2007/03/22 | 4,390 | 4,420 | 4,380 | 4,390 | 80,400 |
| 2007/03/20 | 4,360 | 4,390 | 4,360 | 4,370 | 31,500 |
| 2007/03/19 | 4,330 | 4,380 | 4,330 | 4,350 | 46,500 |
| 2007/03/16 | 4,350 | 4,350 | 4,300 | 4,330 | 43,900 |
| 2007/03/15 | 4,340 | 4,350 | 4,300 | 4,300 | 58,300 |
| 2007/03/14 | 4,310 | 4,350 | 4,280 | 4,290 | 52,500 |
| 2007/03/13 | 4,450 | 4,460 | 4,400 | 4,400 | 39,000 |
| 2007/03/12 | 4,480 | 4,490 | 4,450 | 4,470 | 64,200 |
| 2007/03/09 | 4,360 | 4,420 | 4,350 | 4,400 | 68,000 |
| 2007/03/08 | 4,250 | 4,340 | 4,250 | 4,330 | 31,700 |
| 2007/03/07 | 4,350 | 4,350 | 4,270 | 4,270 | 52,100 |
| 2007/03/06 | 4,150 | 4,300 | 4,130 | 4,270 | 45,100 |
| 2007/03/05 | 4,280 | 4,280 | 4,180 | 4,200 | 65,700 |
| 2007/03/02 | 4,370 | 4,390 | 4,300 | 4,340 | 47,100 |
| 2007/03/01 | 4,400 | 4,440 | 4,360 | 4,370 | 61,700 |
| 2007/02/28 | 4,180 | 4,380 | 4,180 | 4,380 | 118,000 |
| 2007/02/27 | 4,520 | 4,520 | 4,500 | 4,500 | 32,900 |
| 2007/02/26 | 4,500 | 4,540 | 4,490 | 4,490 | 59,200 |
| 2007/02/23 | 4,490 | 4,500 | 4,450 | 4,490 | 44,800 |
| 2007/02/22 | 4,430 | 4,480 | 4,430 | 4,470 | 54,700 |
| 2007/02/21 | 4,440 | 4,500 | 4,430 | 4,480 | 81,600 |
| 2007/02/20 | 4,400 | 4,430 | 4,370 | 4,420 | 55,700 |
| 2007/02/19 | 4,430 | 4,440 | 4,400 | 4,410 | 38,400 |
| 2007/02/16 | 4,400 | 4,430 | 4,390 | 4,410 | 62,000 |
| 2007/02/15 | 4,400 | 4,410 | 4,380 | 4,400 | 54,900 |
| 2007/02/14 | 4,400 | 4,410 | 4,370 | 4,380 | 58,900 |
| 2007/02/13 | 4,420 | 4,440 | 4,400 | 4,410 | 64,100 |
| 2007/02/09 | 4,410 | 4,450 | 4,400 | 4,440 | 57,600 |
| 2007/02/08 | 4,430 | 4,460 | 4,400 | 4,410 | 82,300 |
| 2007/02/07 | 4,420 | 4,460 | 4,400 | 4,400 | 83,800 |
| 2007/02/06 | 4,330 | 4,420 | 4,310 | 4,420 | 87,300 |
| 2007/02/05 | 4,300 | 4,340 | 4,290 | 4,300 | 77,900 |
| 2007/02/02 | 4,290 | 4,300 | 4,270 | 4,290 | 51,900 |
| 2007/02/01 | 4,270 | 4,290 | 4,250 | 4,290 | 84,700 |
| 2007/01/31 | 4,280 | 4,280 | 4,220 | 4,220 | 42,700 |
| 2007/01/30 | 4,310 | 4,310 | 4,260 | 4,260 | 54,300 |
| 2007/01/29 | 4,240 | 4,310 | 4,230 | 4,290 | 75,600 |
| 2007/01/26 | 4,240 | 4,240 | 4,210 | 4,230 | 19,500 |
| 2007/01/25 | 4,240 | 4,250 | 4,220 | 4,230 | 57,500 |
| 2007/01/24 | 4,240 | 4,250 | 4,200 | 4,220 | 41,000 |
| 2007/01/23 | 4,200 | 4,240 | 4,190 | 4,230 | 46,400 |
| 2007/01/22 | 4,190 | 4,220 | 4,180 | 4,200 | 38,800 |
| 2007/01/19 | 4,160 | 4,180 | 4,150 | 4,170 | 37,100 |
| 2007/01/18 | 4,170 | 4,190 | 4,150 | 4,150 | 53,200 |
| 2007/01/17 | 4,160 | 4,180 | 4,130 | 4,170 | 53,600 |
| 2007/01/16 | 4,190 | 4,190 | 4,140 | 4,150 | 37,200 |
| 2007/01/15 | 4,150 | 4,190 | 4,120 | 4,180 | 61,000 |
| 2007/01/12 | 4,130 | 4,160 | 4,100 | 4,160 | 26,600 |
| 2007/01/11 | 4,090 | 4,150 | 4,060 | 4,120 | 52,400 |
| 2007/01/10 | 4,180 | 4,180 | 4,070 | 4,090 | 46,000 |
| 2007/01/09 | 4,170 | 4,200 | 4,160 | 4,180 | 40,000 |
| 2007/01/05 | 4,220 | 4,230 | 4,130 | 4,170 | 46,500 |
| 2007/01/04 | 4,250 | 4,280 | 4,220 | 4,240 | 17,600 |