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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,895 | 3,915 | 3,865 | 3,885 | 21,000 |
| 2015/12/29 | 3,805 | 3,915 | 3,780 | 3,905 | 42,400 |
| 2015/12/28 | 3,745 | 3,800 | 3,740 | 3,775 | 16,700 |
| 2015/12/25 | 3,720 | 3,750 | 3,700 | 3,730 | 27,000 |
| 2015/12/24 | 3,820 | 3,830 | 3,730 | 3,730 | 23,400 |
| 2015/12/22 | 3,725 | 3,845 | 3,725 | 3,775 | 34,800 |
| 2015/12/21 | 3,755 | 3,790 | 3,735 | 3,760 | 31,300 |
| 2015/12/18 | 3,910 | 3,965 | 3,810 | 3,810 | 67,000 |
| 2015/12/17 | 3,835 | 3,925 | 3,835 | 3,895 | 70,800 |
| 2015/12/16 | 3,720 | 3,775 | 3,720 | 3,765 | 40,500 |
| 2015/12/15 | 3,760 | 3,795 | 3,705 | 3,705 | 26,600 |
| 2015/12/14 | 3,705 | 3,785 | 3,705 | 3,770 | 36,300 |
| 2015/12/11 | 3,730 | 3,845 | 3,730 | 3,830 | 72,900 |
| 2015/12/10 | 3,795 | 3,830 | 3,795 | 3,800 | 52,600 |
| 2015/12/09 | 3,850 | 3,895 | 3,835 | 3,845 | 37,700 |
| 2015/12/08 | 3,940 | 3,940 | 3,860 | 3,885 | 31,400 |
| 2015/12/07 | 3,950 | 3,950 | 3,905 | 3,920 | 29,100 |
| 2015/12/04 | 3,880 | 3,925 | 3,875 | 3,905 | 35,700 |
| 2015/12/03 | 3,965 | 3,980 | 3,945 | 3,970 | 33,800 |
| 2015/12/02 | 4,000 | 4,025 | 3,955 | 3,965 | 37,900 |
| 2015/12/01 | 3,925 | 3,985 | 3,925 | 3,980 | 31,200 |
| 2015/11/30 | 3,930 | 3,960 | 3,905 | 3,945 | 28,300 |
| 2015/11/27 | 3,940 | 3,955 | 3,910 | 3,940 | 40,100 |
| 2015/11/26 | 3,920 | 3,945 | 3,885 | 3,900 | 37,700 |
| 2015/11/25 | 3,980 | 3,980 | 3,900 | 3,900 | 53,300 |
| 2015/11/24 | 3,940 | 3,980 | 3,935 | 3,975 | 47,900 |
| 2015/11/20 | 3,895 | 3,935 | 3,880 | 3,935 | 33,200 |
| 2015/11/19 | 3,900 | 3,940 | 3,885 | 3,895 | 47,300 |
| 2015/11/18 | 3,880 | 3,880 | 3,845 | 3,870 | 55,500 |
| 2015/11/17 | 3,850 | 3,860 | 3,830 | 3,840 | 51,400 |
| 2015/11/16 | 3,790 | 3,820 | 3,785 | 3,810 | 33,500 |
| 2015/11/13 | 3,825 | 3,850 | 3,805 | 3,850 | 34,100 |
| 2015/11/12 | 3,865 | 3,885 | 3,845 | 3,860 | 46,200 |
| 2015/11/11 | 3,840 | 3,880 | 3,840 | 3,865 | 50,000 |
| 2015/11/10 | 3,910 | 3,930 | 3,855 | 3,875 | 52,400 |
| 2015/11/09 | 3,875 | 3,935 | 3,860 | 3,920 | 68,100 |
| 2015/11/06 | 3,835 | 3,845 | 3,800 | 3,845 | 32,400 |
| 2015/11/05 | 3,825 | 3,860 | 3,805 | 3,810 | 52,500 |
| 2015/11/04 | 3,845 | 3,880 | 3,810 | 3,850 | 75,200 |
| 2015/11/02 | 3,750 | 3,825 | 3,685 | 3,795 | 97,100 |
| 2015/10/30 | 3,860 | 3,880 | 3,785 | 3,790 | 77,200 |
| 2015/10/29 | 3,800 | 3,845 | 3,790 | 3,835 | 136,900 |
| 2015/10/28 | 3,800 | 3,820 | 3,780 | 3,800 | 42,300 |
| 2015/10/27 | 3,870 | 3,885 | 3,815 | 3,825 | 48,600 |
| 2015/10/26 | 3,970 | 3,970 | 3,900 | 3,910 | 31,800 |
| 2015/10/23 | 3,885 | 3,915 | 3,870 | 3,900 | 46,100 |
| 2015/10/22 | 3,785 | 3,860 | 3,785 | 3,805 | 21,500 |
| 2015/10/21 | 3,745 | 3,855 | 3,745 | 3,850 | 58,100 |
| 2015/10/20 | 3,770 | 3,770 | 3,715 | 3,745 | 39,200 |
| 2015/10/19 | 3,815 | 3,815 | 3,715 | 3,720 | 65,000 |
| 2015/10/16 | 3,850 | 3,890 | 3,835 | 3,855 | 60,200 |
| 2015/10/15 | 3,720 | 3,835 | 3,700 | 3,830 | 61,300 |
| 2015/10/14 | 3,745 | 3,745 | 3,685 | 3,715 | 49,000 |
| 2015/10/13 | 3,810 | 3,850 | 3,760 | 3,770 | 56,700 |
| 2015/10/09 | 3,810 | 3,825 | 3,775 | 3,820 | 33,500 |
| 2015/10/08 | 3,760 | 3,860 | 3,760 | 3,780 | 62,100 |
| 2015/10/07 | 3,745 | 3,815 | 3,720 | 3,805 | 53,500 |
| 2015/10/06 | 3,680 | 3,780 | 3,680 | 3,745 | 59,400 |
| 2015/10/05 | 3,720 | 3,725 | 3,650 | 3,675 | 44,900 |
| 2015/10/02 | 3,655 | 3,685 | 3,635 | 3,675 | 33,500 |
| 2015/10/01 | 3,600 | 3,690 | 3,600 | 3,670 | 56,000 |
| 2015/09/30 | 3,580 | 3,625 | 3,550 | 3,600 | 57,100 |
| 2015/09/29 | 3,580 | 3,590 | 3,520 | 3,520 | 64,000 |
| 2015/09/28 | 3,695 | 3,695 | 3,575 | 3,635 | 53,000 |
| 2015/09/25 | 3,625 | 3,695 | 3,610 | 3,695 | 64,500 |
| 2015/09/24 | 3,680 | 3,710 | 3,605 | 3,605 | 80,400 |
| 2015/09/18 | 3,810 | 3,820 | 3,760 | 3,770 | 48,400 |
| 2015/09/17 | 3,820 | 3,880 | 3,810 | 3,855 | 60,900 |
| 2015/09/16 | 3,800 | 3,805 | 3,750 | 3,775 | 25,500 |
| 2015/09/15 | 3,745 | 3,830 | 3,745 | 3,775 | 50,000 |
| 2015/09/14 | 3,770 | 3,775 | 3,690 | 3,705 | 59,400 |
| 2015/09/11 | 3,710 | 3,810 | 3,710 | 3,770 | 84,800 |
| 2015/09/10 | 3,740 | 3,785 | 3,695 | 3,780 | 75,400 |
| 2015/09/09 | 3,780 | 3,815 | 3,750 | 3,810 | 75,400 |
| 2015/09/08 | 3,815 | 3,815 | 3,660 | 3,660 | 60,200 |
| 2015/09/07 | 3,710 | 3,815 | 3,680 | 3,770 | 78,300 |
| 2015/09/04 | 3,860 | 3,860 | 3,720 | 3,765 | 92,700 |
| 2015/09/03 | 3,785 | 3,935 | 3,785 | 3,825 | 83,500 |
| 2015/09/02 | 3,675 | 3,815 | 3,660 | 3,725 | 93,000 |
| 2015/09/01 | 3,885 | 3,910 | 3,785 | 3,785 | 59,300 |
| 2015/08/31 | 3,840 | 3,945 | 3,840 | 3,925 | 66,800 |
| 2015/08/28 | 3,890 | 3,930 | 3,830 | 3,905 | 73,200 |
| 2015/08/27 | 3,785 | 3,820 | 3,715 | 3,755 | 72,100 |
| 2015/08/26 | 3,580 | 3,725 | 3,560 | 3,685 | 118,800 |
| 2015/08/25 | 3,600 | 3,690 | 3,490 | 3,555 | 148,100 |
| 2015/08/24 | 3,830 | 3,885 | 3,735 | 3,735 | 81,400 |
| 2015/08/21 | 3,990 | 4,040 | 3,935 | 3,945 | 74,000 |
| 2015/08/20 | 4,130 | 4,150 | 4,060 | 4,060 | 24,500 |
| 2015/08/19 | 4,145 | 4,200 | 4,135 | 4,135 | 32,800 |
| 2015/08/18 | 4,160 | 4,230 | 4,160 | 4,195 | 34,600 |
| 2015/08/17 | 4,180 | 4,220 | 4,165 | 4,215 | 20,000 |
| 2015/08/14 | 4,160 | 4,190 | 4,155 | 4,180 | 31,500 |
| 2015/08/13 | 4,150 | 4,195 | 4,135 | 4,165 | 43,100 |
| 2015/08/12 | 4,190 | 4,225 | 4,160 | 4,170 | 29,100 |
| 2015/08/11 | 4,240 | 4,260 | 4,210 | 4,230 | 43,800 |
| 2015/08/10 | 4,190 | 4,220 | 4,155 | 4,220 | 50,600 |
| 2015/08/07 | 4,115 | 4,195 | 4,095 | 4,180 | 79,200 |
| 2015/08/06 | 4,190 | 4,240 | 4,165 | 4,170 | 86,400 |
| 2015/08/05 | 4,055 | 4,185 | 4,040 | 4,165 | 88,200 |
| 2015/08/04 | 4,080 | 4,090 | 4,045 | 4,085 | 71,700 |
| 2015/08/03 | 4,005 | 4,120 | 4,005 | 4,090 | 80,200 |
| 2015/07/31 | 4,175 | 4,255 | 4,140 | 4,225 | 73,200 |
| 2015/07/30 | 4,100 | 4,175 | 4,100 | 4,175 | 77,800 |
| 2015/07/29 | 4,030 | 4,085 | 4,020 | 4,080 | 42,000 |
| 2015/07/28 | 4,080 | 4,095 | 4,010 | 4,060 | 66,700 |
| 2015/07/27 | 4,160 | 4,160 | 4,105 | 4,120 | 52,300 |
| 2015/07/24 | 4,165 | 4,175 | 4,140 | 4,160 | 41,600 |
| 2015/07/23 | 4,125 | 4,190 | 4,125 | 4,185 | 36,900 |
| 2015/07/22 | 4,155 | 4,170 | 4,135 | 4,155 | 37,000 |
| 2015/07/21 | 4,170 | 4,215 | 4,155 | 4,180 | 40,900 |
| 2015/07/17 | 4,230 | 4,230 | 4,155 | 4,175 | 42,900 |
| 2015/07/16 | 4,235 | 4,255 | 4,200 | 4,230 | 50,800 |
| 2015/07/15 | 4,240 | 4,240 | 4,190 | 4,230 | 49,700 |
| 2015/07/14 | 4,185 | 4,215 | 4,165 | 4,200 | 46,800 |
| 2015/07/13 | 4,070 | 4,140 | 4,040 | 4,120 | 47,900 |
| 2015/07/10 | 4,075 | 4,080 | 4,005 | 4,025 | 72,700 |
| 2015/07/09 | 4,000 | 4,055 | 3,920 | 4,045 | 86,100 |
| 2015/07/08 | 4,185 | 4,195 | 4,110 | 4,110 | 91,600 |
| 2015/07/07 | 4,205 | 4,250 | 4,205 | 4,230 | 37,400 |
| 2015/07/06 | 4,185 | 4,205 | 4,150 | 4,150 | 83,400 |
| 2015/07/03 | 4,220 | 4,255 | 4,200 | 4,230 | 66,000 |
| 2015/07/02 | 4,300 | 4,300 | 4,245 | 4,255 | 56,200 |
| 2015/07/01 | 4,260 | 4,300 | 4,240 | 4,245 | 37,400 |
| 2015/06/30 | 4,250 | 4,275 | 4,250 | 4,260 | 82,900 |
| 2015/06/29 | 4,250 | 4,300 | 4,250 | 4,250 | 82,000 |
| 2015/06/26 | 4,390 | 4,390 | 4,340 | 4,340 | 53,400 |
| 2015/06/25 | 4,400 | 4,405 | 4,365 | 4,385 | 49,100 |
| 2015/06/24 | 4,400 | 4,440 | 4,400 | 4,410 | 68,800 |
| 2015/06/23 | 4,340 | 4,400 | 4,325 | 4,400 | 99,300 |
| 2015/06/22 | 4,315 | 4,350 | 4,285 | 4,320 | 71,400 |
| 2015/06/19 | 4,300 | 4,330 | 4,285 | 4,315 | 76,100 |
| 2015/06/18 | 4,335 | 4,335 | 4,280 | 4,285 | 76,100 |
| 2015/06/17 | 4,340 | 4,365 | 4,325 | 4,335 | 73,500 |
| 2015/06/16 | 4,305 | 4,350 | 4,305 | 4,320 | 57,000 |
| 2015/06/15 | 4,280 | 4,315 | 4,280 | 4,315 | 40,200 |
| 2015/06/12 | 4,300 | 4,320 | 4,270 | 4,320 | 120,700 |
| 2015/06/11 | 4,255 | 4,290 | 4,245 | 4,270 | 62,600 |
| 2015/06/10 | 4,255 | 4,325 | 4,235 | 4,255 | 122,200 |
| 2015/06/09 | 4,205 | 4,255 | 4,200 | 4,220 | 111,300 |
| 2015/06/08 | 4,185 | 4,215 | 4,185 | 4,190 | 62,300 |
| 2015/06/05 | 4,235 | 4,250 | 4,195 | 4,210 | 80,600 |
| 2015/06/04 | 4,210 | 4,240 | 4,195 | 4,220 | 66,800 |
| 2015/06/03 | 4,205 | 4,215 | 4,180 | 4,195 | 105,900 |
| 2015/06/02 | 4,240 | 4,255 | 4,210 | 4,210 | 97,900 |
| 2015/06/01 | 4,225 | 4,255 | 4,210 | 4,225 | 79,500 |
| 2015/05/29 | 4,270 | 4,295 | 4,240 | 4,250 | 97,300 |
| 2015/05/28 | 4,245 | 4,280 | 4,240 | 4,250 | 84,700 |
| 2015/05/27 | 4,250 | 4,285 | 4,225 | 4,270 | 87,800 |
| 2015/05/26 | 4,260 | 4,285 | 4,250 | 4,260 | 56,500 |
| 2015/05/25 | 4,310 | 4,320 | 4,275 | 4,290 | 56,700 |
| 2015/05/22 | 4,340 | 4,340 | 4,285 | 4,305 | 53,200 |
| 2015/05/21 | 4,300 | 4,350 | 4,295 | 4,330 | 67,800 |
| 2015/05/20 | 4,325 | 4,360 | 4,270 | 4,340 | 85,300 |
| 2015/05/19 | 4,370 | 4,370 | 4,315 | 4,330 | 70,500 |
| 2015/05/18 | 4,300 | 4,375 | 4,285 | 4,370 | 84,100 |
| 2015/05/15 | 4,200 | 4,315 | 4,125 | 4,300 | 158,200 |
| 2015/05/14 | 4,410 | 4,440 | 4,275 | 4,360 | 45,500 |
| 2015/05/13 | 4,410 | 4,450 | 4,400 | 4,420 | 24,900 |
| 2015/05/12 | 4,375 | 4,435 | 4,335 | 4,435 | 37,700 |
| 2015/05/11 | 4,385 | 4,440 | 4,385 | 4,430 | 52,800 |
| 2015/05/08 | 4,290 | 4,380 | 4,290 | 4,345 | 94,800 |
| 2015/05/07 | 4,315 | 4,410 | 4,235 | 4,255 | 120,700 |
| 2015/05/01 | 4,330 | 4,375 | 4,305 | 4,330 | 46,400 |
| 2015/04/30 | 4,385 | 4,450 | 4,330 | 4,340 | 109,400 |
| 2015/04/28 | 4,470 | 4,485 | 4,380 | 4,400 | 82,200 |
| 2015/04/27 | 4,445 | 4,465 | 4,405 | 4,450 | 65,700 |
| 2015/04/24 | 4,450 | 4,470 | 4,425 | 4,435 | 45,200 |
| 2015/04/23 | 4,475 | 4,495 | 4,440 | 4,455 | 39,500 |
| 2015/04/22 | 4,480 | 4,525 | 4,430 | 4,460 | 63,900 |
| 2015/04/21 | 4,435 | 4,460 | 4,415 | 4,455 | 50,600 |
| 2015/04/20 | 4,400 | 4,420 | 4,375 | 4,405 | 38,600 |
| 2015/04/17 | 4,425 | 4,445 | 4,390 | 4,400 | 51,900 |
| 2015/04/16 | 4,445 | 4,445 | 4,385 | 4,430 | 39,200 |
| 2015/04/15 | 4,445 | 4,470 | 4,420 | 4,430 | 41,900 |
| 2015/04/14 | 4,400 | 4,465 | 4,400 | 4,445 | 72,100 |
| 2015/04/13 | 4,355 | 4,390 | 4,340 | 4,390 | 50,600 |
| 2015/04/10 | 4,325 | 4,365 | 4,310 | 4,350 | 64,800 |
| 2015/04/09 | 4,370 | 4,375 | 4,300 | 4,320 | 49,800 |
| 2015/04/08 | 4,350 | 4,385 | 4,325 | 4,340 | 49,000 |
| 2015/04/07 | 4,280 | 4,335 | 4,275 | 4,315 | 46,600 |
| 2015/04/06 | 4,290 | 4,330 | 4,275 | 4,285 | 50,600 |
| 2015/04/03 | 4,345 | 4,350 | 4,320 | 4,335 | 27,600 |
| 2015/04/02 | 4,255 | 4,385 | 4,255 | 4,360 | 72,200 |
| 2015/04/01 | 4,305 | 4,335 | 4,250 | 4,255 | 81,800 |
| 2015/03/31 | 4,360 | 4,395 | 4,330 | 4,350 | 94,100 |
| 2015/03/30 | 4,280 | 4,305 | 4,235 | 4,290 | 90,600 |
| 2015/03/27 | 4,265 | 4,345 | 4,205 | 4,240 | 108,600 |
| 2015/03/26 | 4,415 | 4,435 | 4,360 | 4,380 | 101,300 |
| 2015/03/25 | 4,440 | 4,470 | 4,405 | 4,445 | 90,500 |
| 2015/03/24 | 4,410 | 4,485 | 4,395 | 4,480 | 85,400 |
| 2015/03/23 | 4,350 | 4,410 | 4,350 | 4,405 | 105,400 |
| 2015/03/20 | 4,350 | 4,360 | 4,320 | 4,345 | 81,300 |
| 2015/03/19 | 4,365 | 4,385 | 4,340 | 4,350 | 74,200 |
| 2015/03/18 | 4,330 | 4,375 | 4,330 | 4,370 | 54,200 |
| 2015/03/17 | 4,335 | 4,365 | 4,315 | 4,320 | 58,300 |
| 2015/03/16 | 4,350 | 4,350 | 4,305 | 4,310 | 54,400 |
| 2015/03/13 | 4,310 | 4,350 | 4,285 | 4,325 | 112,300 |
| 2015/03/12 | 4,250 | 4,295 | 4,240 | 4,275 | 58,400 |
| 2015/03/11 | 4,255 | 4,280 | 4,230 | 4,240 | 49,900 |
| 2015/03/10 | 4,300 | 4,310 | 4,255 | 4,270 | 59,300 |
| 2015/03/09 | 4,240 | 4,290 | 4,235 | 4,280 | 50,700 |
| 2015/03/06 | 4,255 | 4,255 | 4,220 | 4,240 | 40,100 |
| 2015/03/05 | 4,235 | 4,260 | 4,225 | 4,240 | 35,800 |
| 2015/03/04 | 4,235 | 4,245 | 4,200 | 4,235 | 70,800 |
| 2015/03/03 | 4,195 | 4,240 | 4,195 | 4,235 | 49,900 |
| 2015/03/02 | 4,155 | 4,210 | 4,155 | 4,195 | 65,900 |
| 2015/02/27 | 4,150 | 4,180 | 4,125 | 4,160 | 67,000 |
| 2015/02/26 | 4,115 | 4,150 | 4,105 | 4,150 | 59,300 |
| 2015/02/25 | 4,100 | 4,120 | 4,075 | 4,110 | 47,100 |
| 2015/02/24 | 4,065 | 4,100 | 4,040 | 4,100 | 67,400 |
| 2015/02/23 | 4,090 | 4,120 | 4,045 | 4,050 | 90,100 |
| 2015/02/20 | 4,085 | 4,105 | 4,035 | 4,080 | 98,800 |
| 2015/02/19 | 4,055 | 4,095 | 4,010 | 4,085 | 85,300 |
| 2015/02/18 | 4,030 | 4,070 | 4,020 | 4,060 | 94,200 |
| 2015/02/17 | 3,975 | 4,025 | 3,975 | 4,020 | 55,600 |
| 2015/02/16 | 3,995 | 3,995 | 3,975 | 3,975 | 55,300 |
| 2015/02/13 | 3,995 | 4,000 | 3,960 | 3,980 | 80,000 |
| 2015/02/12 | 3,980 | 4,010 | 3,945 | 3,965 | 72,400 |
| 2015/02/10 | 3,955 | 3,970 | 3,915 | 3,945 | 50,700 |
| 2015/02/09 | 3,980 | 3,980 | 3,940 | 3,955 | 33,600 |
| 2015/02/06 | 3,980 | 3,985 | 3,940 | 3,950 | 26,500 |
| 2015/02/05 | 3,925 | 3,960 | 3,925 | 3,950 | 40,600 |
| 2015/02/04 | 3,980 | 4,005 | 3,950 | 3,970 | 60,400 |
| 2015/02/03 | 3,960 | 3,975 | 3,920 | 3,940 | 74,500 |
| 2015/02/02 | 3,980 | 4,015 | 3,905 | 3,955 | 80,100 |
| 2015/01/30 | 4,015 | 4,080 | 3,970 | 3,995 | 54,000 |
| 2015/01/29 | 3,990 | 3,995 | 3,955 | 3,990 | 39,900 |
| 2015/01/28 | 3,990 | 4,010 | 3,975 | 3,995 | 48,200 |
| 2015/01/27 | 3,955 | 4,005 | 3,930 | 4,005 | 68,300 |
| 2015/01/26 | 3,920 | 3,955 | 3,850 | 3,915 | 26,500 |
| 2015/01/23 | 3,925 | 3,965 | 3,910 | 3,955 | 42,700 |
| 2015/01/22 | 3,880 | 3,885 | 3,860 | 3,885 | 27,600 |
| 2015/01/21 | 3,875 | 3,910 | 3,865 | 3,885 | 44,400 |
| 2015/01/20 | 3,855 | 3,915 | 3,845 | 3,915 | 43,300 |
| 2015/01/19 | 3,845 | 3,885 | 3,840 | 3,855 | 46,500 |
| 2015/01/16 | 3,840 | 3,850 | 3,800 | 3,845 | 66,900 |
| 2015/01/15 | 3,830 | 3,895 | 3,830 | 3,890 | 44,700 |
| 2015/01/14 | 3,850 | 3,875 | 3,845 | 3,860 | 48,200 |
| 2015/01/13 | 3,855 | 3,880 | 3,830 | 3,875 | 74,200 |
| 2015/01/09 | 3,930 | 3,960 | 3,900 | 3,920 | 59,600 |
| 2015/01/08 | 3,855 | 3,925 | 3,855 | 3,915 | 52,500 |
| 2015/01/07 | 3,850 | 3,890 | 3,845 | 3,850 | 44,200 |
| 2015/01/06 | 3,885 | 3,895 | 3,840 | 3,855 | 78,300 |
| 2015/01/05 | 3,905 | 3,980 | 3,870 | 3,920 | 58,400 |