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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,784 | 2,795 | 2,768 | 2,780 | 71,900 |
| 2019/12/27 | 2,828 | 2,838 | 2,798 | 2,805 | 101,100 |
| 2019/12/26 | 2,782 | 2,801 | 2,780 | 2,798 | 109,300 |
| 2019/12/25 | 2,785 | 2,786 | 2,768 | 2,783 | 64,500 |
| 2019/12/24 | 2,800 | 2,822 | 2,792 | 2,798 | 75,800 |
| 2019/12/23 | 2,819 | 2,831 | 2,792 | 2,797 | 102,400 |
| 2019/12/20 | 2,783 | 2,815 | 2,761 | 2,809 | 255,000 |
| 2019/12/19 | 2,810 | 2,825 | 2,791 | 2,804 | 119,500 |
| 2019/12/18 | 2,856 | 2,856 | 2,807 | 2,825 | 145,000 |
| 2019/12/17 | 2,860 | 2,870 | 2,839 | 2,857 | 139,100 |
| 2019/12/16 | 2,828 | 2,848 | 2,801 | 2,844 | 121,500 |
| 2019/12/13 | 2,850 | 2,865 | 2,823 | 2,830 | 222,200 |
| 2019/12/12 | 2,800 | 2,828 | 2,783 | 2,817 | 240,800 |
| 2019/12/11 | 2,778 | 2,798 | 2,763 | 2,777 | 197,600 |
| 2019/12/10 | 2,760 | 2,780 | 2,748 | 2,762 | 148,800 |
| 2019/12/09 | 2,750 | 2,772 | 2,743 | 2,749 | 203,400 |
| 2019/12/06 | 2,711 | 2,736 | 2,701 | 2,731 | 153,900 |
| 2019/12/05 | 2,672 | 2,706 | 2,670 | 2,700 | 180,900 |
| 2019/12/04 | 2,663 | 2,688 | 2,657 | 2,673 | 149,100 |
| 2019/12/03 | 2,667 | 2,692 | 2,631 | 2,676 | 189,900 |
| 2019/12/02 | 2,624 | 2,689 | 2,623 | 2,671 | 183,900 |
| 2019/11/29 | 2,647 | 2,648 | 2,610 | 2,620 | 168,400 |
| 2019/11/28 | 2,689 | 2,695 | 2,618 | 2,657 | 124,200 |
| 2019/11/28 | 1 -> 2.00 分割 | ||||
| 2019/11/27 | 5,310 | 5,350 | 5,260 | 5,300 | 52,700 |
| 2019/11/26 | 5,270 | 5,330 | 5,250 | 5,300 | 91,700 |
| 2019/11/25 | 5,150 | 5,260 | 5,140 | 5,190 | 105,900 |
| 2019/11/22 | 5,130 | 5,140 | 5,100 | 5,120 | 35,700 |
| 2019/11/21 | 5,130 | 5,130 | 5,040 | 5,130 | 44,500 |
| 2019/11/20 | 5,110 | 5,130 | 5,070 | 5,110 | 27,000 |
| 2019/11/19 | 5,100 | 5,140 | 5,070 | 5,120 | 32,500 |
| 2019/11/18 | 5,110 | 5,130 | 5,060 | 5,120 | 33,400 |
| 2019/11/15 | 5,120 | 5,120 | 5,050 | 5,090 | 53,900 |
| 2019/11/14 | 5,090 | 5,100 | 5,050 | 5,060 | 30,500 |
| 2019/11/13 | 5,130 | 5,150 | 5,110 | 5,110 | 34,600 |
| 2019/11/12 | 5,130 | 5,150 | 5,090 | 5,130 | 47,600 |
| 2019/11/11 | 5,090 | 5,150 | 5,090 | 5,130 | 48,400 |
| 2019/11/08 | 5,100 | 5,120 | 5,050 | 5,060 | 72,900 |
| 2019/11/07 | 5,090 | 5,110 | 5,050 | 5,100 | 44,500 |
| 2019/11/06 | 5,250 | 5,250 | 5,110 | 5,110 | 58,900 |
| 2019/11/05 | 5,190 | 5,250 | 5,180 | 5,250 | 86,800 |
| 2019/11/01 | 5,100 | 5,240 | 5,100 | 5,130 | 138,000 |
| 2019/10/31 | 5,060 | 5,070 | 4,980 | 5,010 | 62,000 |
| 2019/10/30 | 5,000 | 5,050 | 4,965 | 5,050 | 55,600 |
| 2019/10/29 | 5,030 | 5,050 | 4,975 | 5,000 | 35,700 |
| 2019/10/28 | 5,050 | 5,050 | 4,945 | 4,960 | 47,400 |
| 2019/10/25 | 4,975 | 5,030 | 4,960 | 5,020 | 49,800 |
| 2019/10/24 | 4,960 | 4,975 | 4,930 | 4,960 | 34,200 |
| 2019/10/23 | 4,870 | 4,960 | 4,860 | 4,930 | 43,800 |
| 2019/10/21 | 4,860 | 4,865 | 4,805 | 4,825 | 28,400 |
| 2019/10/18 | 4,880 | 4,885 | 4,810 | 4,825 | 37,500 |
| 2019/10/17 | 4,880 | 4,890 | 4,840 | 4,855 | 48,800 |
| 2019/10/16 | 4,915 | 4,940 | 4,835 | 4,870 | 52,800 |
| 2019/10/15 | 4,900 | 4,940 | 4,840 | 4,845 | 67,800 |
| 2019/10/11 | 4,810 | 4,815 | 4,750 | 4,800 | 36,300 |
| 2019/10/10 | 4,790 | 4,800 | 4,710 | 4,780 | 32,600 |
| 2019/10/09 | 4,690 | 4,775 | 4,665 | 4,775 | 50,100 |
| 2019/10/08 | 4,750 | 4,775 | 4,690 | 4,710 | 47,200 |
| 2019/10/07 | 4,770 | 4,770 | 4,700 | 4,720 | 37,400 |
| 2019/10/04 | 4,750 | 4,775 | 4,700 | 4,770 | 42,500 |
| 2019/10/03 | 4,750 | 4,795 | 4,735 | 4,785 | 47,100 |
| 2019/10/02 | 4,790 | 4,870 | 4,785 | 4,850 | 44,500 |
| 2019/10/01 | 4,790 | 4,865 | 4,790 | 4,860 | 54,300 |
| 2019/09/30 | 4,750 | 4,765 | 4,695 | 4,720 | 71,700 |
| 2019/09/27 | 4,860 | 4,895 | 4,775 | 4,820 | 51,200 |
| 2019/09/26 | 5,000 | 5,030 | 4,920 | 4,950 | 75,800 |
| 2019/09/25 | 5,010 | 5,010 | 4,890 | 4,960 | 65,700 |
| 2019/09/24 | 4,950 | 5,030 | 4,930 | 4,995 | 52,600 |
| 2019/09/20 | 4,895 | 4,965 | 4,885 | 4,950 | 117,000 |
| 2019/09/19 | 4,880 | 4,935 | 4,870 | 4,910 | 68,300 |
| 2019/09/18 | 4,855 | 4,855 | 4,800 | 4,845 | 79,700 |
| 2019/09/17 | 4,855 | 4,955 | 4,840 | 4,845 | 90,900 |
| 2019/09/13 | 4,795 | 4,835 | 4,730 | 4,830 | 117,100 |
| 2019/09/12 | 4,750 | 4,800 | 4,730 | 4,780 | 84,900 |
| 2019/09/11 | 4,720 | 4,745 | 4,615 | 4,745 | 95,700 |
| 2019/09/10 | 4,665 | 4,725 | 4,640 | 4,700 | 67,400 |
| 2019/09/09 | 4,655 | 4,680 | 4,630 | 4,680 | 45,300 |
| 2019/09/06 | 4,695 | 4,705 | 4,640 | 4,640 | 45,100 |
| 2019/09/05 | 4,640 | 4,730 | 4,640 | 4,685 | 62,800 |
| 2019/09/04 | 4,660 | 4,670 | 4,615 | 4,645 | 48,700 |
| 2019/09/03 | 4,675 | 4,710 | 4,645 | 4,695 | 33,900 |
| 2019/09/02 | 4,800 | 4,845 | 4,655 | 4,675 | 60,400 |
| 2019/08/30 | 4,695 | 4,765 | 4,665 | 4,760 | 70,500 |
| 2019/08/29 | 4,655 | 4,655 | 4,570 | 4,635 | 38,600 |
| 2019/08/28 | 4,640 | 4,660 | 4,620 | 4,630 | 20,600 |
| 2019/08/27 | 4,660 | 4,660 | 4,625 | 4,635 | 21,200 |
| 2019/08/26 | 4,530 | 4,630 | 4,520 | 4,600 | 58,500 |
| 2019/08/23 | 4,685 | 4,690 | 4,650 | 4,670 | 29,800 |
| 2019/08/22 | 4,640 | 4,670 | 4,605 | 4,655 | 29,200 |
| 2019/08/21 | 4,605 | 4,625 | 4,585 | 4,620 | 36,100 |
| 2019/08/20 | 4,650 | 4,675 | 4,650 | 4,670 | 31,000 |
| 2019/08/19 | 4,600 | 4,640 | 4,590 | 4,625 | 25,100 |
| 2019/08/16 | 4,625 | 4,660 | 4,590 | 4,600 | 40,500 |
| 2019/08/15 | 4,525 | 4,605 | 4,525 | 4,595 | 29,000 |
| 2019/08/14 | 4,630 | 4,650 | 4,605 | 4,640 | 26,200 |
| 2019/08/13 | 4,500 | 4,615 | 4,495 | 4,590 | 53,100 |
| 2019/08/09 | 4,645 | 4,660 | 4,575 | 4,625 | 33,200 |
| 2019/08/08 | 4,575 | 4,665 | 4,575 | 4,595 | 50,800 |
| 2019/08/07 | 4,600 | 4,600 | 4,515 | 4,570 | 62,600 |
| 2019/08/06 | 4,560 | 4,685 | 4,540 | 4,645 | 60,200 |
| 2019/08/05 | 4,675 | 4,735 | 4,610 | 4,655 | 65,300 |
| 2019/08/02 | 4,835 | 4,875 | 4,695 | 4,725 | 99,900 |
| 2019/08/01 | 5,000 | 5,040 | 4,890 | 4,920 | 98,200 |
| 2019/07/31 | 4,625 | 5,050 | 4,625 | 5,030 | 188,800 |
| 2019/07/30 | 4,695 | 4,755 | 4,690 | 4,740 | 43,100 |
| 2019/07/29 | 4,710 | 4,710 | 4,675 | 4,695 | 23,000 |
| 2019/07/26 | 4,680 | 4,705 | 4,650 | 4,695 | 51,600 |
| 2019/07/25 | 4,725 | 4,795 | 4,715 | 4,740 | 48,600 |
| 2019/07/24 | 4,705 | 4,715 | 4,640 | 4,700 | 74,600 |
| 2019/07/23 | 4,645 | 4,760 | 4,645 | 4,730 | 40,600 |
| 2019/07/22 | 4,670 | 4,700 | 4,655 | 4,680 | 52,200 |
| 2019/07/19 | 4,605 | 4,725 | 4,605 | 4,710 | 67,000 |
| 2019/07/18 | 4,720 | 4,745 | 4,660 | 4,660 | 79,100 |
| 2019/07/17 | 4,790 | 4,800 | 4,735 | 4,785 | 38,600 |
| 2019/07/16 | 4,825 | 4,870 | 4,805 | 4,810 | 61,800 |
| 2019/07/12 | 4,765 | 4,815 | 4,765 | 4,785 | 40,100 |
| 2019/07/11 | 4,695 | 4,780 | 4,680 | 4,765 | 31,200 |
| 2019/07/10 | 4,625 | 4,725 | 4,625 | 4,715 | 50,400 |
| 2019/07/09 | 4,750 | 4,780 | 4,650 | 4,685 | 26,000 |
| 2019/07/08 | 4,775 | 4,795 | 4,765 | 4,765 | 40,400 |
| 2019/07/05 | 4,785 | 4,830 | 4,775 | 4,820 | 36,500 |
| 2019/07/04 | 4,770 | 4,795 | 4,740 | 4,770 | 22,400 |
| 2019/07/03 | 4,730 | 4,745 | 4,685 | 4,735 | 35,400 |
| 2019/07/02 | 4,700 | 4,805 | 4,700 | 4,790 | 55,700 |
| 2019/07/01 | 4,600 | 4,675 | 4,590 | 4,675 | 56,700 |
| 2019/06/28 | 4,545 | 4,575 | 4,490 | 4,520 | 38,600 |
| 2019/06/27 | 4,490 | 4,575 | 4,490 | 4,575 | 52,200 |
| 2019/06/26 | 4,415 | 4,480 | 4,400 | 4,455 | 50,800 |
| 2019/06/25 | 4,410 | 4,485 | 4,410 | 4,450 | 37,500 |
| 2019/06/24 | 4,420 | 4,465 | 4,410 | 4,450 | 20,300 |
| 2019/06/21 | 4,410 | 4,430 | 4,375 | 4,415 | 43,900 |
| 2019/06/20 | 4,445 | 4,445 | 4,385 | 4,415 | 28,900 |
| 2019/06/19 | 4,380 | 4,440 | 4,380 | 4,440 | 40,200 |
| 2019/06/18 | 4,360 | 4,390 | 4,320 | 4,330 | 26,600 |
| 2019/06/17 | 4,365 | 4,405 | 4,335 | 4,345 | 32,900 |
| 2019/06/14 | 4,345 | 4,385 | 4,295 | 4,365 | 45,100 |
| 2019/06/13 | 4,450 | 4,450 | 4,320 | 4,340 | 39,400 |
| 2019/06/12 | 4,470 | 4,510 | 4,470 | 4,490 | 31,300 |
| 2019/06/11 | 4,410 | 4,475 | 4,405 | 4,470 | 30,600 |
| 2019/06/10 | 4,380 | 4,425 | 4,360 | 4,425 | 39,700 |
| 2019/06/07 | 4,345 | 4,365 | 4,310 | 4,355 | 17,400 |
| 2019/06/06 | 4,370 | 4,380 | 4,330 | 4,330 | 15,900 |
| 2019/06/05 | 4,350 | 4,390 | 4,255 | 4,390 | 50,900 |
| 2019/06/04 | 4,285 | 4,305 | 4,260 | 4,295 | 31,800 |
| 2019/06/03 | 4,220 | 4,345 | 4,205 | 4,275 | 44,400 |
| 2019/05/31 | 4,365 | 4,365 | 4,290 | 4,310 | 36,000 |
| 2019/05/30 | 4,330 | 4,400 | 4,325 | 4,390 | 23,000 |
| 2019/05/29 | 4,335 | 4,400 | 4,275 | 4,380 | 42,400 |
| 2019/05/28 | 4,385 | 4,400 | 4,360 | 4,365 | 42,900 |
| 2019/05/27 | 4,430 | 4,445 | 4,360 | 4,390 | 26,500 |
| 2019/05/24 | 4,385 | 4,450 | 4,370 | 4,405 | 27,100 |
| 2019/05/23 | 4,375 | 4,435 | 4,335 | 4,420 | 22,200 |
| 2019/05/22 | 4,440 | 4,440 | 4,390 | 4,390 | 22,100 |
| 2019/05/21 | 4,410 | 4,455 | 4,380 | 4,435 | 26,800 |
| 2019/05/20 | 4,450 | 4,480 | 4,425 | 4,460 | 35,900 |
| 2019/05/17 | 4,515 | 4,540 | 4,485 | 4,520 | 33,500 |
| 2019/05/16 | 4,465 | 4,515 | 4,375 | 4,455 | 81,300 |
| 2019/05/15 | 4,310 | 4,500 | 4,280 | 4,415 | 76,600 |
| 2019/05/14 | 4,055 | 4,260 | 4,030 | 4,240 | 48,500 |
| 2019/05/13 | 4,225 | 4,300 | 4,175 | 4,180 | 41,700 |
| 2019/05/10 | 4,195 | 4,255 | 4,180 | 4,230 | 59,700 |
| 2019/05/09 | 4,245 | 4,280 | 4,185 | 4,220 | 40,400 |
| 2019/05/08 | 4,395 | 4,420 | 4,245 | 4,270 | 80,600 |
| 2019/05/07 | 4,455 | 4,505 | 4,420 | 4,465 | 52,300 |
| 2019/04/26 | 4,450 | 4,555 | 4,430 | 4,525 | 50,800 |
| 2019/04/25 | 4,485 | 4,510 | 4,430 | 4,490 | 38,900 |
| 2019/04/24 | 4,530 | 4,555 | 4,475 | 4,475 | 49,000 |
| 2019/04/23 | 4,540 | 4,555 | 4,475 | 4,515 | 49,600 |
| 2019/04/22 | 4,525 | 4,555 | 4,480 | 4,535 | 19,500 |
| 2019/04/19 | 4,495 | 4,555 | 4,495 | 4,515 | 22,900 |
| 2019/04/18 | 4,565 | 4,570 | 4,480 | 4,480 | 28,400 |
| 2019/04/17 | 4,555 | 4,620 | 4,550 | 4,580 | 26,000 |
| 2019/04/16 | 4,590 | 4,600 | 4,540 | 4,540 | 20,900 |
| 2019/04/15 | 4,595 | 4,610 | 4,545 | 4,590 | 41,600 |
| 2019/04/12 | 4,450 | 4,500 | 4,435 | 4,490 | 27,900 |
| 2019/04/11 | 4,445 | 4,475 | 4,425 | 4,450 | 26,300 |
| 2019/04/10 | 4,450 | 4,475 | 4,400 | 4,450 | 40,600 |
| 2019/04/09 | 4,505 | 4,530 | 4,470 | 4,510 | 23,500 |
| 2019/04/08 | 4,520 | 4,520 | 4,475 | 4,505 | 31,300 |
| 2019/04/05 | 4,530 | 4,555 | 4,490 | 4,520 | 29,200 |
| 2019/04/04 | 4,550 | 4,570 | 4,515 | 4,515 | 27,000 |
| 2019/04/03 | 4,430 | 4,525 | 4,420 | 4,510 | 42,600 |
| 2019/04/02 | 4,440 | 4,450 | 4,385 | 4,430 | 28,500 |
| 2019/04/01 | 4,350 | 4,460 | 4,350 | 4,440 | 45,800 |
| 2019/03/29 | 4,335 | 4,350 | 4,180 | 4,285 | 102,800 |
| 2019/03/28 | 4,360 | 4,375 | 4,280 | 4,300 | 41,100 |
| 2019/03/27 | 4,440 | 4,440 | 4,365 | 4,410 | 46,200 |
| 2019/03/26 | 4,385 | 4,495 | 4,380 | 4,495 | 78,400 |
| 2019/03/25 | 4,400 | 4,400 | 4,260 | 4,325 | 44,300 |
| 2019/03/22 | 4,410 | 4,445 | 4,395 | 4,435 | 34,300 |
| 2019/03/20 | 4,375 | 4,445 | 4,350 | 4,445 | 40,600 |
| 2019/03/19 | 4,385 | 4,405 | 4,335 | 4,380 | 31,900 |
| 2019/03/18 | 4,320 | 4,385 | 4,310 | 4,385 | 29,900 |
| 2019/03/15 | 4,225 | 4,345 | 4,215 | 4,330 | 82,100 |
| 2019/03/14 | 4,275 | 4,290 | 4,215 | 4,220 | 46,000 |
| 2019/03/13 | 4,305 | 4,360 | 4,255 | 4,260 | 101,900 |
| 2019/03/12 | 4,385 | 4,425 | 4,360 | 4,375 | 87,900 |
| 2019/03/11 | 4,380 | 4,425 | 4,355 | 4,420 | 37,900 |
| 2019/03/08 | 4,415 | 4,440 | 4,365 | 4,380 | 63,900 |
| 2019/03/07 | 4,480 | 4,495 | 4,415 | 4,485 | 73,500 |
| 2019/03/06 | 4,540 | 4,605 | 4,525 | 4,540 | 47,100 |
| 2019/03/05 | 4,485 | 4,565 | 4,470 | 4,560 | 48,000 |
| 2019/03/04 | 4,545 | 4,545 | 4,455 | 4,495 | 30,200 |
| 2019/03/01 | 4,520 | 4,540 | 4,475 | 4,490 | 45,900 |
| 2019/02/28 | 4,540 | 4,545 | 4,490 | 4,530 | 45,500 |
| 2019/02/27 | 4,540 | 4,590 | 4,530 | 4,570 | 46,700 |
| 2019/02/26 | 4,605 | 4,605 | 4,495 | 4,510 | 34,100 |
| 2019/02/25 | 4,495 | 4,595 | 4,475 | 4,580 | 31,200 |
| 2019/02/22 | 4,445 | 4,520 | 4,420 | 4,500 | 57,500 |
| 2019/02/21 | 4,500 | 4,505 | 4,460 | 4,495 | 49,200 |
| 2019/02/20 | 4,630 | 4,630 | 4,510 | 4,520 | 82,600 |
| 2019/02/19 | 4,630 | 4,635 | 4,600 | 4,630 | 31,000 |
| 2019/02/18 | 4,650 | 4,650 | 4,595 | 4,610 | 72,900 |
| 2019/02/15 | 4,590 | 4,610 | 4,560 | 4,605 | 168,700 |
| 2019/02/14 | 4,600 | 4,625 | 4,585 | 4,610 | 99,000 |
| 2019/02/13 | 4,610 | 4,615 | 4,580 | 4,600 | 110,300 |
| 2019/02/12 | 4,610 | 4,640 | 4,600 | 4,605 | 113,500 |
| 2019/02/08 | 4,600 | 4,620 | 4,575 | 4,600 | 85,200 |
| 2019/02/07 | 4,600 | 4,620 | 4,585 | 4,600 | 107,300 |
| 2019/02/06 | 4,620 | 4,625 | 4,595 | 4,600 | 83,100 |
| 2019/02/05 | 4,600 | 4,670 | 4,580 | 4,600 | 88,800 |
| 2019/02/04 | 4,620 | 4,640 | 4,590 | 4,600 | 78,200 |
| 2019/02/01 | 4,525 | 4,645 | 4,490 | 4,600 | 151,200 |
| 2019/01/31 | 4,205 | 4,305 | 4,165 | 4,245 | 75,900 |
| 2019/01/30 | 4,160 | 4,170 | 4,115 | 4,135 | 60,600 |
| 2019/01/29 | 4,130 | 4,185 | 4,120 | 4,155 | 58,400 |
| 2019/01/28 | 4,065 | 4,125 | 4,060 | 4,095 | 38,100 |
| 2019/01/25 | 4,005 | 4,115 | 4,005 | 4,080 | 57,400 |
| 2019/01/24 | 4,015 | 4,075 | 3,985 | 4,040 | 63,700 |
| 2019/01/23 | 4,125 | 4,165 | 4,045 | 4,060 | 68,400 |
| 2019/01/22 | 4,235 | 4,240 | 4,160 | 4,195 | 29,000 |
| 2019/01/21 | 4,180 | 4,235 | 4,175 | 4,195 | 49,200 |
| 2019/01/18 | 4,230 | 4,230 | 4,150 | 4,150 | 61,400 |
| 2019/01/17 | 4,200 | 4,270 | 4,135 | 4,205 | 83,700 |
| 2019/01/16 | 4,195 | 4,210 | 4,150 | 4,165 | 56,300 |
| 2019/01/15 | 4,180 | 4,275 | 4,180 | 4,235 | 29,100 |
| 2019/01/11 | 4,330 | 4,340 | 4,250 | 4,265 | 43,900 |
| 2019/01/10 | 4,185 | 4,275 | 4,165 | 4,260 | 41,200 |
| 2019/01/09 | 4,305 | 4,315 | 4,210 | 4,230 | 51,500 |
| 2019/01/08 | 4,290 | 4,360 | 4,250 | 4,310 | 58,300 |
| 2019/01/07 | 4,190 | 4,245 | 4,170 | 4,230 | 44,000 |
| 2019/01/04 | 4,070 | 4,125 | 4,010 | 4,120 | 57,900 |