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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,045 | 4,045 | 3,990 | 4,025 | 29,200 |
| 2016/12/29 | 4,105 | 4,105 | 4,020 | 4,050 | 41,300 |
| 2016/12/28 | 4,045 | 4,125 | 4,035 | 4,110 | 51,500 |
| 2016/12/27 | 4,030 | 4,055 | 4,020 | 4,045 | 35,100 |
| 2016/12/26 | 4,000 | 4,040 | 3,985 | 4,025 | 45,300 |
| 2016/12/22 | 4,020 | 4,040 | 4,010 | 4,030 | 45,200 |
| 2016/12/21 | 4,035 | 4,045 | 4,020 | 4,030 | 50,800 |
| 2016/12/20 | 4,045 | 4,050 | 4,005 | 4,045 | 43,300 |
| 2016/12/19 | 4,055 | 4,060 | 4,030 | 4,045 | 39,400 |
| 2016/12/16 | 4,060 | 4,075 | 4,045 | 4,045 | 59,800 |
| 2016/12/15 | 4,030 | 4,060 | 4,020 | 4,035 | 56,100 |
| 2016/12/14 | 4,050 | 4,065 | 4,035 | 4,035 | 30,900 |
| 2016/12/13 | 4,055 | 4,065 | 4,030 | 4,060 | 47,700 |
| 2016/12/12 | 4,045 | 4,080 | 4,025 | 4,065 | 49,900 |
| 2016/12/09 | 4,025 | 4,065 | 4,010 | 4,045 | 81,100 |
| 2016/12/08 | 4,045 | 4,070 | 4,010 | 4,060 | 62,300 |
| 2016/12/07 | 4,000 | 4,030 | 3,995 | 4,025 | 54,700 |
| 2016/12/06 | 4,020 | 4,030 | 3,990 | 4,000 | 74,800 |
| 2016/12/05 | 3,995 | 4,005 | 3,950 | 4,000 | 83,500 |
| 2016/12/02 | 3,995 | 4,010 | 3,970 | 4,010 | 123,500 |
| 2016/12/01 | 3,910 | 3,965 | 3,895 | 3,955 | 141,000 |
| 2016/11/30 | 3,905 | 3,915 | 3,875 | 3,875 | 86,500 |
| 2016/11/29 | 3,900 | 3,960 | 3,870 | 3,895 | 112,100 |
| 2016/11/28 | 3,800 | 3,840 | 3,785 | 3,840 | 52,900 |
| 2016/11/25 | 3,775 | 3,800 | 3,760 | 3,795 | 33,000 |
| 2016/11/24 | 3,775 | 3,775 | 3,745 | 3,765 | 18,000 |
| 2016/11/22 | 3,780 | 3,780 | 3,710 | 3,735 | 53,700 |
| 2016/11/21 | 3,780 | 3,800 | 3,760 | 3,775 | 49,600 |
| 2016/11/18 | 3,835 | 3,835 | 3,740 | 3,790 | 60,300 |
| 2016/11/17 | 3,740 | 3,800 | 3,720 | 3,790 | 28,300 |
| 2016/11/16 | 3,785 | 3,785 | 3,725 | 3,765 | 31,700 |
| 2016/11/15 | 3,775 | 3,775 | 3,695 | 3,715 | 55,000 |
| 2016/11/14 | 3,760 | 3,820 | 3,750 | 3,785 | 30,300 |
| 2016/11/11 | 3,800 | 3,805 | 3,715 | 3,735 | 30,800 |
| 2016/11/10 | 3,835 | 3,845 | 3,720 | 3,760 | 54,000 |
| 2016/11/09 | 3,780 | 3,805 | 3,570 | 3,595 | 70,500 |
| 2016/11/08 | 3,730 | 3,775 | 3,715 | 3,765 | 48,900 |
| 2016/11/07 | 3,785 | 3,795 | 3,700 | 3,720 | 51,400 |
| 2016/11/04 | 3,710 | 3,755 | 3,700 | 3,720 | 107,500 |
| 2016/11/02 | 3,705 | 3,745 | 3,680 | 3,695 | 67,100 |
| 2016/11/01 | 3,790 | 3,815 | 3,710 | 3,735 | 82,800 |
| 2016/10/31 | 3,910 | 3,945 | 3,630 | 3,815 | 46,600 |
| 2016/10/28 | 3,885 | 3,930 | 3,855 | 3,930 | 70,700 |
| 2016/10/27 | 3,875 | 3,885 | 3,845 | 3,860 | 19,400 |
| 2016/10/26 | 3,875 | 3,890 | 3,845 | 3,875 | 31,400 |
| 2016/10/25 | 3,870 | 3,895 | 3,850 | 3,870 | 36,300 |
| 2016/10/24 | 3,835 | 3,860 | 3,815 | 3,850 | 33,700 |
| 2016/10/21 | 3,880 | 3,900 | 3,820 | 3,830 | 59,800 |
| 2016/10/20 | 3,845 | 3,870 | 3,830 | 3,845 | 44,800 |
| 2016/10/19 | 3,840 | 3,840 | 3,800 | 3,835 | 22,800 |
| 2016/10/18 | 3,805 | 3,840 | 3,790 | 3,840 | 49,000 |
| 2016/10/17 | 3,760 | 3,825 | 3,750 | 3,805 | 69,100 |
| 2016/10/14 | 3,750 | 3,765 | 3,745 | 3,755 | 38,900 |
| 2016/10/13 | 3,720 | 3,770 | 3,700 | 3,740 | 55,900 |
| 2016/10/12 | 3,660 | 3,720 | 3,600 | 3,715 | 45,300 |
| 2016/10/11 | 3,690 | 3,705 | 3,670 | 3,685 | 27,500 |
| 2016/10/07 | 3,665 | 3,675 | 3,635 | 3,675 | 24,300 |
| 2016/10/06 | 3,680 | 3,725 | 3,675 | 3,690 | 46,800 |
| 2016/10/05 | 3,670 | 3,690 | 3,655 | 3,670 | 34,900 |
| 2016/10/04 | 3,660 | 3,705 | 3,630 | 3,670 | 64,900 |
| 2016/10/03 | 3,675 | 3,685 | 3,630 | 3,655 | 36,100 |
| 2016/09/30 | 3,615 | 3,660 | 3,585 | 3,630 | 39,400 |
| 2016/09/29 | 3,650 | 3,670 | 3,630 | 3,645 | 42,000 |
| 2016/09/28 | 3,580 | 3,645 | 3,580 | 3,645 | 33,300 |
| 2016/09/27 | 3,610 | 3,670 | 3,570 | 3,670 | 42,800 |
| 2016/09/26 | 3,645 | 3,680 | 3,620 | 3,625 | 40,400 |
| 2016/09/23 | 3,600 | 3,655 | 3,580 | 3,630 | 73,900 |
| 2016/09/21 | 3,455 | 3,565 | 3,430 | 3,560 | 36,000 |
| 2016/09/20 | 3,440 | 3,520 | 3,430 | 3,485 | 44,000 |
| 2016/09/16 | 3,440 | 3,495 | 3,440 | 3,490 | 23,800 |
| 2016/09/15 | 3,415 | 3,455 | 3,415 | 3,435 | 26,800 |
| 2016/09/14 | 3,420 | 3,465 | 3,420 | 3,445 | 18,200 |
| 2016/09/13 | 3,500 | 3,500 | 3,450 | 3,450 | 15,200 |
| 2016/09/12 | 3,470 | 3,480 | 3,430 | 3,475 | 19,400 |
| 2016/09/09 | 3,500 | 3,535 | 3,485 | 3,505 | 32,700 |
| 2016/09/08 | 3,525 | 3,545 | 3,495 | 3,510 | 21,800 |
| 2016/09/07 | 3,465 | 3,530 | 3,450 | 3,525 | 40,100 |
| 2016/09/06 | 3,450 | 3,485 | 3,430 | 3,475 | 28,000 |
| 2016/09/05 | 3,465 | 3,470 | 3,440 | 3,450 | 28,300 |
| 2016/09/02 | 3,385 | 3,445 | 3,385 | 3,440 | 31,600 |
| 2016/09/01 | 3,390 | 3,415 | 3,385 | 3,410 | 21,400 |
| 2016/08/31 | 3,400 | 3,410 | 3,365 | 3,395 | 24,500 |
| 2016/08/30 | 3,405 | 3,405 | 3,360 | 3,385 | 34,300 |
| 2016/08/29 | 3,450 | 3,450 | 3,370 | 3,410 | 28,900 |
| 2016/08/26 | 3,395 | 3,400 | 3,345 | 3,345 | 31,800 |
| 2016/08/25 | 3,415 | 3,435 | 3,395 | 3,410 | 19,200 |
| 2016/08/24 | 3,425 | 3,440 | 3,415 | 3,425 | 14,600 |
| 2016/08/23 | 3,455 | 3,460 | 3,410 | 3,420 | 30,500 |
| 2016/08/22 | 3,485 | 3,515 | 3,465 | 3,485 | 42,400 |
| 2016/08/19 | 3,455 | 3,470 | 3,430 | 3,455 | 32,600 |
| 2016/08/18 | 3,475 | 3,490 | 3,440 | 3,450 | 29,000 |
| 2016/08/17 | 3,500 | 3,510 | 3,470 | 3,505 | 34,000 |
| 2016/08/16 | 3,590 | 3,600 | 3,510 | 3,520 | 46,800 |
| 2016/08/15 | 3,600 | 3,605 | 3,580 | 3,595 | 21,200 |
| 2016/08/12 | 3,610 | 3,630 | 3,605 | 3,615 | 14,000 |
| 2016/08/10 | 3,585 | 3,615 | 3,565 | 3,600 | 23,100 |
| 2016/08/09 | 3,550 | 3,600 | 3,550 | 3,600 | 27,900 |
| 2016/08/08 | 3,590 | 3,590 | 3,525 | 3,560 | 24,400 |
| 2016/08/05 | 3,510 | 3,550 | 3,500 | 3,505 | 37,500 |
| 2016/08/04 | 3,515 | 3,555 | 3,500 | 3,515 | 37,200 |
| 2016/08/03 | 3,465 | 3,515 | 3,455 | 3,515 | 79,600 |
| 2016/08/02 | 3,525 | 3,570 | 3,500 | 3,525 | 49,600 |
| 2016/08/01 | 3,695 | 3,695 | 3,545 | 3,580 | 75,100 |
| 2016/07/29 | 3,805 | 3,805 | 3,680 | 3,760 | 47,400 |
| 2016/07/28 | 3,770 | 3,825 | 3,750 | 3,815 | 36,500 |
| 2016/07/27 | 3,810 | 3,820 | 3,770 | 3,805 | 44,700 |
| 2016/07/26 | 3,755 | 3,800 | 3,740 | 3,760 | 48,200 |
| 2016/07/25 | 3,760 | 3,815 | 3,740 | 3,800 | 55,800 |
| 2016/07/22 | 3,695 | 3,765 | 3,685 | 3,765 | 41,700 |
| 2016/07/21 | 3,735 | 3,770 | 3,725 | 3,740 | 42,700 |
| 2016/07/20 | 3,670 | 3,700 | 3,615 | 3,695 | 41,500 |
| 2016/07/19 | 3,720 | 3,725 | 3,635 | 3,675 | 42,300 |
| 2016/07/15 | 3,680 | 3,715 | 3,645 | 3,675 | 46,200 |
| 2016/07/14 | 3,665 | 3,690 | 3,620 | 3,660 | 57,300 |
| 2016/07/13 | 3,750 | 3,760 | 3,620 | 3,640 | 87,500 |
| 2016/07/12 | 3,600 | 3,650 | 3,595 | 3,620 | 82,000 |
| 2016/07/11 | 3,420 | 3,510 | 3,415 | 3,490 | 52,600 |
| 2016/07/08 | 3,465 | 3,465 | 3,350 | 3,350 | 60,800 |
| 2016/07/07 | 3,465 | 3,485 | 3,420 | 3,430 | 52,600 |
| 2016/07/06 | 3,555 | 3,555 | 3,475 | 3,505 | 63,800 |
| 2016/07/05 | 3,585 | 3,620 | 3,540 | 3,605 | 38,700 |
| 2016/07/04 | 3,570 | 3,605 | 3,545 | 3,585 | 71,000 |
| 2016/07/01 | 3,490 | 3,575 | 3,490 | 3,535 | 56,000 |
| 2016/06/30 | 3,580 | 3,580 | 3,485 | 3,485 | 100,400 |
| 2016/06/29 | 3,525 | 3,565 | 3,485 | 3,545 | 95,200 |
| 2016/06/28 | 3,385 | 3,495 | 3,355 | 3,465 | 53,000 |
| 2016/06/27 | 3,455 | 3,485 | 3,415 | 3,440 | 59,300 |
| 2016/06/24 | 3,555 | 3,590 | 3,320 | 3,365 | 89,200 |
| 2016/06/23 | 3,445 | 3,535 | 3,445 | 3,515 | 41,500 |
| 2016/06/22 | 3,440 | 3,460 | 3,410 | 3,455 | 47,300 |
| 2016/06/21 | 3,415 | 3,480 | 3,380 | 3,465 | 39,700 |
| 2016/06/20 | 3,400 | 3,445 | 3,400 | 3,435 | 21,100 |
| 2016/06/17 | 3,345 | 3,400 | 3,325 | 3,330 | 63,000 |
| 2016/06/16 | 3,400 | 3,425 | 3,325 | 3,330 | 51,200 |
| 2016/06/15 | 3,385 | 3,470 | 3,375 | 3,440 | 48,600 |
| 2016/06/14 | 3,420 | 3,450 | 3,360 | 3,380 | 38,400 |
| 2016/06/13 | 3,505 | 3,545 | 3,420 | 3,420 | 51,500 |
| 2016/06/10 | 3,615 | 3,615 | 3,560 | 3,590 | 52,500 |
| 2016/06/09 | 3,610 | 3,640 | 3,595 | 3,615 | 14,700 |
| 2016/06/08 | 3,620 | 3,635 | 3,575 | 3,635 | 23,900 |
| 2016/06/07 | 3,605 | 3,640 | 3,605 | 3,620 | 14,900 |
| 2016/06/06 | 3,585 | 3,655 | 3,580 | 3,610 | 40,800 |
| 2016/06/03 | 3,630 | 3,675 | 3,625 | 3,675 | 28,900 |
| 2016/06/02 | 3,705 | 3,725 | 3,605 | 3,630 | 61,600 |
| 2016/06/01 | 3,735 | 3,770 | 3,720 | 3,750 | 25,700 |
| 2016/05/31 | 3,755 | 3,785 | 3,720 | 3,780 | 37,300 |
| 2016/05/30 | 3,750 | 3,760 | 3,700 | 3,755 | 29,700 |
| 2016/05/27 | 3,745 | 3,750 | 3,720 | 3,745 | 19,200 |
| 2016/05/26 | 3,750 | 3,770 | 3,690 | 3,720 | 29,900 |
| 2016/05/25 | 3,715 | 3,740 | 3,695 | 3,725 | 42,800 |
| 2016/05/24 | 3,690 | 3,705 | 3,655 | 3,655 | 30,500 |
| 2016/05/23 | 3,690 | 3,705 | 3,665 | 3,695 | 35,800 |
| 2016/05/20 | 3,630 | 3,700 | 3,605 | 3,695 | 48,900 |
| 2016/05/19 | 3,665 | 3,685 | 3,650 | 3,665 | 56,400 |
| 2016/05/18 | 3,585 | 3,670 | 3,585 | 3,665 | 71,200 |
| 2016/05/17 | 3,620 | 3,620 | 3,560 | 3,585 | 30,500 |
| 2016/05/16 | 3,530 | 3,625 | 3,530 | 3,600 | 46,600 |
| 2016/05/13 | 3,595 | 3,645 | 3,535 | 3,540 | 77,400 |
| 2016/05/12 | 3,490 | 3,580 | 3,485 | 3,545 | 38,600 |
| 2016/05/11 | 3,570 | 3,585 | 3,500 | 3,520 | 44,000 |
| 2016/05/10 | 3,430 | 3,540 | 3,420 | 3,515 | 67,300 |
| 2016/05/09 | 3,410 | 3,450 | 3,380 | 3,385 | 35,300 |
| 2016/05/06 | 3,380 | 3,460 | 3,350 | 3,375 | 47,900 |
| 2016/05/02 | 3,360 | 3,390 | 3,325 | 3,345 | 36,800 |
| 2016/04/28 | 3,650 | 3,670 | 3,490 | 3,495 | 63,700 |
| 2016/04/27 | 3,610 | 3,615 | 3,570 | 3,585 | 25,000 |
| 2016/04/26 | 3,575 | 3,600 | 3,540 | 3,575 | 26,000 |
| 2016/04/25 | 3,630 | 3,640 | 3,570 | 3,620 | 35,200 |
| 2016/04/22 | 3,570 | 3,645 | 3,565 | 3,635 | 48,300 |
| 2016/04/21 | 3,630 | 3,630 | 3,545 | 3,590 | 71,300 |
| 2016/04/20 | 3,635 | 3,650 | 3,590 | 3,605 | 32,800 |
| 2016/04/19 | 3,610 | 3,640 | 3,585 | 3,635 | 30,800 |
| 2016/04/18 | 3,455 | 3,555 | 3,455 | 3,515 | 35,300 |
| 2016/04/15 | 3,565 | 3,625 | 3,565 | 3,595 | 21,600 |
| 2016/04/14 | 3,535 | 3,635 | 3,495 | 3,635 | 69,300 |
| 2016/04/13 | 3,420 | 3,490 | 3,420 | 3,485 | 20,900 |
| 2016/04/12 | 3,390 | 3,435 | 3,390 | 3,420 | 24,600 |
| 2016/04/11 | 3,395 | 3,420 | 3,370 | 3,405 | 24,900 |
| 2016/04/08 | 3,320 | 3,490 | 3,320 | 3,435 | 75,400 |
| 2016/04/07 | 3,375 | 3,410 | 3,370 | 3,385 | 32,600 |
| 2016/04/06 | 3,400 | 3,460 | 3,370 | 3,375 | 32,100 |
| 2016/04/05 | 3,485 | 3,485 | 3,410 | 3,420 | 45,600 |
| 2016/04/04 | 3,480 | 3,530 | 3,480 | 3,515 | 60,100 |
| 2016/04/01 | 3,545 | 3,550 | 3,435 | 3,470 | 93,700 |
| 2016/03/31 | 3,560 | 3,570 | 3,490 | 3,545 | 82,900 |
| 2016/03/30 | 3,575 | 3,595 | 3,560 | 3,565 | 36,800 |
| 2016/03/29 | 3,515 | 3,575 | 3,490 | 3,575 | 49,500 |
| 2016/03/28 | 3,555 | 3,585 | 3,530 | 3,585 | 42,300 |
| 2016/03/25 | 3,550 | 3,570 | 3,520 | 3,540 | 37,400 |
| 2016/03/24 | 3,555 | 3,595 | 3,535 | 3,550 | 43,500 |
| 2016/03/23 | 3,635 | 3,635 | 3,560 | 3,575 | 47,100 |
| 2016/03/22 | 3,650 | 3,680 | 3,575 | 3,630 | 75,500 |
| 2016/03/18 | 3,650 | 3,695 | 3,605 | 3,625 | 56,600 |
| 2016/03/17 | 3,690 | 3,735 | 3,655 | 3,680 | 40,000 |
| 2016/03/16 | 3,680 | 3,740 | 3,650 | 3,655 | 58,200 |
| 2016/03/15 | 3,700 | 3,750 | 3,690 | 3,725 | 82,400 |
| 2016/03/14 | 3,680 | 3,705 | 3,635 | 3,700 | 46,300 |
| 2016/03/11 | 3,540 | 3,650 | 3,540 | 3,610 | 77,000 |
| 2016/03/10 | 3,540 | 3,590 | 3,505 | 3,575 | 53,400 |
| 2016/03/09 | 3,505 | 3,535 | 3,460 | 3,520 | 50,800 |
| 2016/03/08 | 3,585 | 3,625 | 3,510 | 3,555 | 34,500 |
| 2016/03/07 | 3,580 | 3,665 | 3,570 | 3,605 | 44,600 |
| 2016/03/04 | 3,525 | 3,610 | 3,515 | 3,595 | 49,000 |
| 2016/03/03 | 3,465 | 3,525 | 3,465 | 3,525 | 23,500 |
| 2016/03/02 | 3,500 | 3,520 | 3,460 | 3,485 | 51,100 |
| 2016/03/01 | 3,420 | 3,440 | 3,350 | 3,380 | 42,000 |
| 2016/02/29 | 3,475 | 3,510 | 3,395 | 3,395 | 61,100 |
| 2016/02/26 | 3,440 | 3,455 | 3,400 | 3,420 | 47,300 |
| 2016/02/25 | 3,330 | 3,430 | 3,320 | 3,390 | 59,400 |
| 2016/02/24 | 3,300 | 3,380 | 3,270 | 3,330 | 57,100 |
| 2016/02/23 | 3,445 | 3,455 | 3,345 | 3,355 | 38,100 |
| 2016/02/22 | 3,335 | 3,450 | 3,330 | 3,445 | 47,900 |
| 2016/02/19 | 3,410 | 3,450 | 3,340 | 3,365 | 60,700 |
| 2016/02/18 | 3,490 | 3,515 | 3,440 | 3,455 | 79,700 |
| 2016/02/17 | 3,420 | 3,475 | 3,375 | 3,420 | 74,800 |
| 2016/02/16 | 3,420 | 3,515 | 3,410 | 3,425 | 80,000 |
| 2016/02/15 | 3,400 | 3,480 | 3,315 | 3,450 | 96,600 |
| 2016/02/12 | 3,220 | 3,300 | 3,215 | 3,215 | 112,800 |
| 2016/02/10 | 3,545 | 3,570 | 3,380 | 3,430 | 76,600 |
| 2016/02/09 | 3,580 | 3,590 | 3,500 | 3,535 | 66,100 |
| 2016/02/08 | 3,600 | 3,725 | 3,600 | 3,705 | 37,800 |
| 2016/02/05 | 3,555 | 3,680 | 3,555 | 3,675 | 87,400 |
| 2016/02/04 | 3,615 | 3,640 | 3,590 | 3,610 | 47,300 |
| 2016/02/03 | 3,680 | 3,695 | 3,615 | 3,650 | 48,800 |
| 2016/02/02 | 3,770 | 3,800 | 3,735 | 3,775 | 54,500 |
| 2016/02/01 | 3,740 | 3,790 | 3,685 | 3,775 | 128,100 |
| 2016/01/29 | 3,650 | 3,740 | 3,610 | 3,720 | 108,000 |
| 2016/01/28 | 3,605 | 3,690 | 3,575 | 3,625 | 75,500 |
| 2016/01/27 | 3,550 | 3,600 | 3,520 | 3,590 | 43,600 |
| 2016/01/26 | 3,510 | 3,520 | 3,440 | 3,450 | 50,900 |
| 2016/01/25 | 3,545 | 3,620 | 3,500 | 3,575 | 78,000 |
| 2016/01/22 | 3,400 | 3,450 | 3,325 | 3,450 | 52,100 |
| 2016/01/21 | 3,330 | 3,395 | 3,260 | 3,260 | 57,400 |
| 2016/01/20 | 3,470 | 3,485 | 3,365 | 3,370 | 56,500 |
| 2016/01/19 | 3,485 | 3,510 | 3,455 | 3,475 | 34,600 |
| 2016/01/18 | 3,460 | 3,510 | 3,430 | 3,495 | 37,200 |
| 2016/01/15 | 3,630 | 3,635 | 3,525 | 3,535 | 46,200 |
| 2016/01/14 | 3,600 | 3,635 | 3,555 | 3,610 | 52,300 |
| 2016/01/13 | 3,595 | 3,690 | 3,595 | 3,680 | 62,700 |
| 2016/01/12 | 3,560 | 3,655 | 3,545 | 3,550 | 64,200 |
| 2016/01/08 | 3,660 | 3,695 | 3,610 | 3,610 | 73,700 |
| 2016/01/07 | 3,740 | 3,755 | 3,660 | 3,665 | 54,400 |
| 2016/01/06 | 3,750 | 3,780 | 3,685 | 3,740 | 57,000 |
| 2016/01/05 | 3,735 | 3,795 | 3,735 | 3,740 | 59,500 |
| 2016/01/04 | 3,830 | 3,860 | 3,750 | 3,775 | 29,400 |