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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,405 | 3,415 | 3,375 | 3,400 | 69,200 |
| 2023/12/28 | 3,405 | 3,420 | 3,375 | 3,390 | 37,100 |
| 2023/12/27 | 3,415 | 3,430 | 3,400 | 3,425 | 77,800 |
| 2023/12/26 | 3,400 | 3,405 | 3,380 | 3,390 | 54,300 |
| 2023/12/25 | 3,410 | 3,430 | 3,385 | 3,390 | 37,900 |
| 2023/12/22 | 3,360 | 3,400 | 3,355 | 3,395 | 80,800 |
| 2023/12/21 | 3,340 | 3,370 | 3,330 | 3,345 | 66,700 |
| 2023/12/20 | 3,375 | 3,410 | 3,375 | 3,385 | 66,700 |
| 2023/12/19 | 3,340 | 3,380 | 3,335 | 3,380 | 70,500 |
| 2023/12/18 | 3,325 | 3,355 | 3,310 | 3,340 | 58,700 |
| 2023/12/15 | 3,350 | 3,380 | 3,335 | 3,360 | 127,600 |
| 2023/12/14 | 3,330 | 3,345 | 3,290 | 3,320 | 110,900 |
| 2023/12/13 | 3,320 | 3,330 | 3,300 | 3,330 | 66,600 |
| 2023/12/12 | 3,300 | 3,320 | 3,290 | 3,310 | 69,700 |
| 2023/12/11 | 3,280 | 3,290 | 3,260 | 3,280 | 78,300 |
| 2023/12/08 | 3,290 | 3,330 | 3,245 | 3,265 | 130,100 |
| 2023/12/07 | 3,300 | 3,315 | 3,280 | 3,290 | 107,300 |
| 2023/12/06 | 3,315 | 3,360 | 3,310 | 3,350 | 104,300 |
| 2023/12/05 | 3,330 | 3,350 | 3,285 | 3,285 | 82,200 |
| 2023/12/04 | 3,310 | 3,340 | 3,260 | 3,340 | 89,900 |
| 2023/12/01 | 3,300 | 3,345 | 3,300 | 3,340 | 92,300 |
| 2023/11/30 | 3,250 | 3,290 | 3,240 | 3,280 | 85,100 |
| 2023/11/29 | 3,265 | 3,280 | 3,250 | 3,265 | 59,500 |
| 2023/11/28 | 3,260 | 3,295 | 3,215 | 3,295 | 130,400 |
| 2023/11/27 | 3,235 | 3,235 | 3,165 | 3,170 | 34,700 |
| 2023/11/24 | 3,230 | 3,230 | 3,200 | 3,215 | 30,400 |
| 2023/11/22 | 3,175 | 3,235 | 3,175 | 3,195 | 45,900 |
| 2023/11/21 | 3,165 | 3,220 | 3,165 | 3,200 | 61,800 |
| 2023/11/20 | 3,260 | 3,260 | 3,190 | 3,190 | 53,600 |
| 2023/11/17 | 3,225 | 3,265 | 3,220 | 3,260 | 60,900 |
| 2023/11/16 | 3,215 | 3,230 | 3,180 | 3,200 | 35,100 |
| 2023/11/15 | 3,240 | 3,250 | 3,210 | 3,230 | 46,700 |
| 2023/11/14 | 3,220 | 3,245 | 3,220 | 3,225 | 37,300 |
| 2023/11/13 | 3,220 | 3,235 | 3,190 | 3,210 | 22,800 |
| 2023/11/10 | 3,185 | 3,235 | 3,185 | 3,230 | 50,200 |
| 2023/11/09 | 3,195 | 3,205 | 3,165 | 3,190 | 49,100 |
| 2023/11/08 | 3,225 | 3,230 | 3,155 | 3,185 | 57,300 |
| 2023/11/07 | 3,265 | 3,280 | 3,195 | 3,195 | 53,900 |
| 2023/11/06 | 3,270 | 3,295 | 3,245 | 3,260 | 89,500 |
| 2023/11/02 | 3,235 | 3,250 | 3,185 | 3,200 | 60,900 |
| 2023/11/01 | 3,170 | 3,210 | 3,170 | 3,175 | 97,700 |
| 2023/10/31 | 3,080 | 3,130 | 3,060 | 3,130 | 114,500 |
| 2023/10/30 | 3,105 | 3,115 | 3,045 | 3,080 | 87,700 |
| 2023/10/27 | 3,105 | 3,115 | 3,080 | 3,105 | 73,300 |
| 2023/10/26 | 3,100 | 3,125 | 3,045 | 3,065 | 71,600 |
| 2023/10/25 | 3,130 | 3,150 | 3,100 | 3,100 | 62,300 |
| 2023/10/24 | 3,145 | 3,145 | 3,070 | 3,130 | 69,700 |
| 2023/10/23 | 3,160 | 3,180 | 3,140 | 3,140 | 56,500 |
| 2023/10/20 | 3,165 | 3,200 | 3,160 | 3,175 | 37,700 |
| 2023/10/19 | 3,150 | 3,180 | 3,135 | 3,170 | 63,400 |
| 2023/10/18 | 3,205 | 3,225 | 3,160 | 3,175 | 70,700 |
| 2023/10/17 | 3,215 | 3,255 | 3,195 | 3,210 | 70,300 |
| 2023/10/16 | 3,255 | 3,270 | 3,195 | 3,200 | 67,900 |
| 2023/10/13 | 3,300 | 3,305 | 3,255 | 3,275 | 98,400 |
| 2023/10/12 | 3,220 | 3,335 | 3,220 | 3,330 | 143,400 |
| 2023/10/11 | 3,200 | 3,225 | 3,180 | 3,210 | 96,300 |
| 2023/10/10 | 3,180 | 3,210 | 3,145 | 3,190 | 154,200 |
| 2023/10/06 | 3,185 | 3,240 | 3,185 | 3,215 | 101,500 |
| 2023/10/05 | 3,160 | 3,200 | 3,160 | 3,180 | 116,700 |
| 2023/10/04 | 3,165 | 3,180 | 3,135 | 3,150 | 152,300 |
| 2023/10/03 | 3,225 | 3,235 | 3,190 | 3,200 | 92,400 |
| 2023/10/02 | 3,285 | 3,325 | 3,245 | 3,255 | 96,100 |
| 2023/09/29 | 3,240 | 3,255 | 3,220 | 3,235 | 71,500 |
| 2023/09/28 | 3,245 | 3,260 | 3,215 | 3,240 | 99,700 |
| 2023/09/27 | 3,265 | 3,325 | 3,240 | 3,305 | 103,400 |
| 2023/09/26 | 3,290 | 3,325 | 3,260 | 3,295 | 85,700 |
| 2023/09/25 | 3,285 | 3,285 | 3,255 | 3,265 | 57,900 |
| 2023/09/22 | 3,270 | 3,285 | 3,240 | 3,265 | 80,600 |
| 2023/09/21 | 3,280 | 3,315 | 3,275 | 3,280 | 54,800 |
| 2023/09/20 | 3,350 | 3,360 | 3,285 | 3,290 | 98,300 |
| 2023/09/19 | 3,315 | 3,340 | 3,285 | 3,335 | 87,600 |
| 2023/09/15 | 3,290 | 3,350 | 3,285 | 3,320 | 145,000 |
| 2023/09/14 | 3,285 | 3,285 | 3,230 | 3,270 | 79,200 |
| 2023/09/13 | 3,240 | 3,290 | 3,230 | 3,280 | 123,900 |
| 2023/09/12 | 3,175 | 3,225 | 3,170 | 3,225 | 70,100 |
| 2023/09/11 | 3,190 | 3,200 | 3,140 | 3,155 | 45,300 |
| 2023/09/08 | 3,170 | 3,200 | 3,150 | 3,165 | 97,800 |
| 2023/09/07 | 3,200 | 3,215 | 3,180 | 3,190 | 80,400 |
| 2023/09/06 | 3,175 | 3,215 | 3,170 | 3,215 | 66,800 |
| 2023/09/05 | 3,200 | 3,205 | 3,175 | 3,185 | 85,400 |
| 2023/09/04 | 3,200 | 3,225 | 3,190 | 3,215 | 50,000 |
| 2023/09/01 | 3,165 | 3,225 | 3,145 | 3,205 | 102,500 |
| 2023/08/31 | 3,145 | 3,175 | 3,140 | 3,155 | 57,400 |
| 2023/08/30 | 3,165 | 3,175 | 3,140 | 3,145 | 48,500 |
| 2023/08/29 | 3,150 | 3,165 | 3,130 | 3,155 | 57,300 |
| 2023/08/28 | 3,100 | 3,150 | 3,100 | 3,145 | 68,500 |
| 2023/08/25 | 3,075 | 3,080 | 3,050 | 3,065 | 47,900 |
| 2023/08/24 | 3,050 | 3,095 | 3,050 | 3,090 | 55,100 |
| 2023/08/23 | 3,010 | 3,055 | 3,010 | 3,050 | 49,200 |
| 2023/08/22 | 3,045 | 3,045 | 3,015 | 3,040 | 49,700 |
| 2023/08/21 | 3,050 | 3,060 | 3,030 | 3,045 | 50,400 |
| 2023/08/18 | 3,035 | 3,035 | 3,010 | 3,035 | 59,200 |
| 2023/08/17 | 3,050 | 3,055 | 3,015 | 3,045 | 46,100 |
| 2023/08/16 | 3,040 | 3,055 | 3,035 | 3,045 | 38,900 |
| 2023/08/15 | 3,055 | 3,075 | 3,040 | 3,065 | 41,800 |
| 2023/08/14 | 3,075 | 3,095 | 3,035 | 3,045 | 42,700 |
| 2023/08/10 | 3,020 | 3,080 | 3,015 | 3,080 | 64,400 |
| 2023/08/09 | 3,050 | 3,060 | 3,015 | 3,050 | 50,500 |
| 2023/08/08 | 3,065 | 3,065 | 3,050 | 3,055 | 44,700 |
| 2023/08/07 | 3,000 | 3,060 | 2,998 | 3,030 | 63,000 |
| 2023/08/04 | 3,050 | 3,065 | 3,020 | 3,035 | 74,800 |
| 2023/08/03 | 3,060 | 3,075 | 3,040 | 3,055 | 128,400 |
| 2023/08/02 | 3,090 | 3,120 | 3,080 | 3,080 | 96,500 |
| 2023/08/01 | 3,160 | 3,160 | 3,105 | 3,120 | 77,200 |
| 2023/07/31 | 3,200 | 3,230 | 3,145 | 3,155 | 93,900 |
| 2023/07/28 | 3,125 | 3,165 | 3,110 | 3,155 | 126,900 |
| 2023/07/27 | 3,150 | 3,155 | 3,125 | 3,150 | 65,700 |
| 2023/07/26 | 3,170 | 3,180 | 3,130 | 3,165 | 78,200 |
| 2023/07/25 | 3,125 | 3,150 | 3,105 | 3,150 | 68,200 |
| 2023/07/24 | 3,095 | 3,120 | 3,095 | 3,110 | 47,400 |
| 2023/07/21 | 3,090 | 3,110 | 3,075 | 3,090 | 64,600 |
| 2023/07/20 | 3,130 | 3,140 | 3,090 | 3,090 | 55,900 |
| 2023/07/19 | 3,135 | 3,145 | 3,115 | 3,125 | 75,200 |
| 2023/07/18 | 3,100 | 3,110 | 3,090 | 3,105 | 40,700 |
| 2023/07/14 | 3,085 | 3,100 | 3,050 | 3,085 | 95,600 |
| 2023/07/13 | 3,090 | 3,105 | 3,065 | 3,085 | 86,300 |
| 2023/07/12 | 3,140 | 3,140 | 3,090 | 3,095 | 71,300 |
| 2023/07/11 | 3,155 | 3,155 | 3,115 | 3,120 | 65,400 |
| 2023/07/10 | 3,150 | 3,175 | 3,125 | 3,130 | 110,100 |
| 2023/07/07 | 3,135 | 3,160 | 3,095 | 3,130 | 167,400 |
| 2023/07/06 | 3,195 | 3,200 | 3,155 | 3,175 | 163,400 |
| 2023/07/05 | 3,230 | 3,235 | 3,210 | 3,230 | 58,600 |
| 2023/07/04 | 3,305 | 3,310 | 3,235 | 3,235 | 68,900 |
| 2023/07/03 | 3,310 | 3,330 | 3,310 | 3,315 | 45,300 |
| 2023/06/30 | 3,295 | 3,300 | 3,255 | 3,275 | 88,600 |
| 2023/06/29 | 3,350 | 3,350 | 3,285 | 3,310 | 83,900 |
| 2023/06/28 | 3,310 | 3,350 | 3,310 | 3,350 | 113,200 |
| 2023/06/27 | 3,300 | 3,310 | 3,275 | 3,300 | 64,000 |
| 2023/06/26 | 3,310 | 3,320 | 3,255 | 3,285 | 31,100 |
| 2023/06/23 | 3,385 | 3,400 | 3,310 | 3,320 | 58,100 |
| 2023/06/22 | 3,360 | 3,400 | 3,360 | 3,385 | 57,700 |
| 2023/06/21 | 3,335 | 3,385 | 3,330 | 3,350 | 85,700 |
| 2023/06/20 | 3,315 | 3,340 | 3,300 | 3,340 | 72,100 |
| 2023/06/19 | 3,350 | 3,355 | 3,320 | 3,330 | 40,400 |
| 2023/06/16 | 3,325 | 3,345 | 3,305 | 3,325 | 127,200 |
| 2023/06/15 | 3,330 | 3,365 | 3,320 | 3,340 | 49,800 |
| 2023/06/14 | 3,340 | 3,365 | 3,320 | 3,325 | 71,000 |
| 2023/06/13 | 3,295 | 3,340 | 3,290 | 3,310 | 98,900 |
| 2023/06/12 | 3,300 | 3,300 | 3,265 | 3,290 | 73,300 |
| 2023/06/09 | 3,240 | 3,280 | 3,220 | 3,270 | 126,100 |
| 2023/06/08 | 3,205 | 3,235 | 3,190 | 3,195 | 64,600 |
| 2023/06/07 | 3,220 | 3,240 | 3,210 | 3,210 | 114,000 |
| 2023/06/06 | 3,165 | 3,210 | 3,140 | 3,200 | 76,600 |
| 2023/06/05 | 3,185 | 3,200 | 3,165 | 3,190 | 115,000 |
| 2023/06/02 | 3,045 | 3,120 | 3,040 | 3,115 | 92,000 |
| 2023/06/01 | 3,000 | 3,025 | 2,986 | 3,020 | 62,700 |
| 2023/05/31 | 3,020 | 3,040 | 3,005 | 3,005 | 178,600 |
| 2023/05/30 | 3,065 | 3,065 | 3,000 | 3,020 | 78,400 |
| 2023/05/29 | 3,090 | 3,100 | 3,065 | 3,075 | 58,600 |
| 2023/05/26 | 3,070 | 3,090 | 3,055 | 3,055 | 69,400 |
| 2023/05/25 | 3,055 | 3,085 | 3,045 | 3,070 | 72,000 |
| 2023/05/24 | 3,095 | 3,100 | 3,075 | 3,090 | 41,100 |
| 2023/05/23 | 3,140 | 3,140 | 3,070 | 3,095 | 92,700 |
| 2023/05/22 | 3,100 | 3,125 | 3,090 | 3,120 | 80,000 |
| 2023/05/19 | 3,140 | 3,150 | 3,120 | 3,120 | 111,200 |
| 2023/05/18 | 3,165 | 3,170 | 3,125 | 3,135 | 109,600 |
| 2023/05/17 | 3,165 | 3,165 | 3,120 | 3,130 | 135,800 |
| 2023/05/16 | 3,140 | 3,170 | 3,115 | 3,160 | 131,800 |
| 2023/05/15 | 3,120 | 3,150 | 3,100 | 3,145 | 74,800 |
| 2023/05/12 | 3,100 | 3,100 | 3,070 | 3,100 | 75,600 |
| 2023/05/11 | 3,065 | 3,085 | 3,045 | 3,080 | 46,200 |
| 2023/05/10 | 3,110 | 3,110 | 3,065 | 3,080 | 39,200 |
| 2023/05/09 | 3,085 | 3,115 | 3,080 | 3,110 | 61,000 |
| 2023/05/08 | 3,040 | 3,090 | 3,040 | 3,075 | 48,200 |
| 2023/05/02 | 3,105 | 3,115 | 3,050 | 3,075 | 52,800 |
| 2023/05/01 | 3,050 | 3,085 | 3,045 | 3,080 | 55,900 |
| 2023/04/28 | 3,020 | 3,040 | 3,015 | 3,025 | 90,700 |
| 2023/04/27 | 2,972 | 2,983 | 2,960 | 2,983 | 57,100 |
| 2023/04/26 | 3,000 | 3,000 | 2,959 | 2,977 | 72,100 |
| 2023/04/25 | 3,025 | 3,050 | 3,010 | 3,025 | 59,000 |
| 2023/04/24 | 3,005 | 3,025 | 2,995 | 3,005 | 46,700 |
| 2023/04/21 | 2,998 | 3,025 | 2,984 | 3,005 | 70,100 |
| 2023/04/20 | 2,983 | 2,997 | 2,966 | 2,991 | 40,200 |
| 2023/04/19 | 2,965 | 2,981 | 2,958 | 2,981 | 57,700 |
| 2023/04/18 | 2,950 | 2,984 | 2,935 | 2,974 | 103,500 |
| 2023/04/17 | 2,938 | 2,950 | 2,924 | 2,948 | 45,200 |
| 2023/04/14 | 2,900 | 2,927 | 2,894 | 2,920 | 66,700 |
| 2023/04/13 | 2,873 | 2,895 | 2,871 | 2,889 | 52,200 |
| 2023/04/12 | 2,843 | 2,881 | 2,843 | 2,873 | 44,600 |
| 2023/04/11 | 2,858 | 2,859 | 2,831 | 2,840 | 54,500 |
| 2023/04/10 | 2,819 | 2,840 | 2,817 | 2,825 | 41,600 |
| 2023/04/07 | 2,837 | 2,839 | 2,812 | 2,816 | 52,000 |
| 2023/04/06 | 2,812 | 2,816 | 2,790 | 2,800 | 72,200 |
| 2023/04/05 | 2,892 | 2,897 | 2,839 | 2,844 | 99,600 |
| 2023/04/04 | 2,919 | 2,934 | 2,909 | 2,924 | 96,100 |
| 2023/04/03 | 2,923 | 2,924 | 2,899 | 2,917 | 80,700 |
| 2023/03/31 | 2,869 | 2,901 | 2,869 | 2,890 | 76,100 |
| 2023/03/30 | 2,867 | 2,867 | 2,840 | 2,860 | 85,700 |
| 2023/03/29 | 2,863 | 2,921 | 2,852 | 2,913 | 132,000 |
| 2023/03/28 | 2,852 | 2,858 | 2,829 | 2,836 | 50,100 |
| 2023/03/27 | 2,842 | 2,842 | 2,825 | 2,838 | 68,200 |
| 2023/03/24 | 2,802 | 2,820 | 2,791 | 2,818 | 58,300 |
| 2023/03/23 | 2,787 | 2,820 | 2,782 | 2,820 | 47,000 |
| 2023/03/22 | 2,831 | 2,835 | 2,812 | 2,820 | 69,000 |
| 2023/03/20 | 2,794 | 2,799 | 2,774 | 2,784 | 78,300 |
| 2023/03/17 | 2,844 | 2,844 | 2,808 | 2,813 | 81,200 |
| 2023/03/16 | 2,814 | 2,821 | 2,783 | 2,796 | 75,000 |
| 2023/03/15 | 2,839 | 2,875 | 2,835 | 2,864 | 56,000 |
| 2023/03/14 | 2,863 | 2,863 | 2,796 | 2,823 | 103,200 |
| 2023/03/13 | 2,943 | 2,943 | 2,883 | 2,913 | 57,100 |
| 2023/03/10 | 2,990 | 2,997 | 2,940 | 2,958 | 137,600 |
| 2023/03/09 | 2,978 | 3,030 | 2,978 | 3,000 | 110,800 |
| 2023/03/08 | 2,941 | 2,973 | 2,936 | 2,970 | 86,900 |
| 2023/03/07 | 2,900 | 2,941 | 2,898 | 2,933 | 96,200 |
| 2023/03/06 | 2,885 | 2,900 | 2,873 | 2,894 | 72,900 |
| 2023/03/03 | 2,862 | 2,889 | 2,847 | 2,882 | 116,300 |
| 2023/03/02 | 2,847 | 2,855 | 2,840 | 2,846 | 71,600 |
| 2023/03/01 | 2,807 | 2,843 | 2,805 | 2,830 | 57,000 |
| 2023/02/28 | 2,828 | 2,834 | 2,815 | 2,816 | 115,500 |
| 2023/02/27 | 2,815 | 2,827 | 2,811 | 2,826 | 48,100 |
| 2023/02/24 | 2,797 | 2,820 | 2,782 | 2,819 | 79,900 |
| 2023/02/22 | 2,800 | 2,804 | 2,785 | 2,786 | 58,000 |
| 2023/02/21 | 2,808 | 2,819 | 2,799 | 2,816 | 30,100 |
| 2023/02/20 | 2,805 | 2,820 | 2,804 | 2,804 | 25,400 |
| 2023/02/17 | 2,800 | 2,811 | 2,785 | 2,789 | 60,300 |
| 2023/02/16 | 2,811 | 2,816 | 2,798 | 2,805 | 32,400 |
| 2023/02/15 | 2,820 | 2,820 | 2,784 | 2,797 | 47,000 |
| 2023/02/14 | 2,800 | 2,815 | 2,792 | 2,810 | 39,400 |
| 2023/02/13 | 2,780 | 2,785 | 2,753 | 2,767 | 30,400 |
| 2023/02/10 | 2,744 | 2,800 | 2,744 | 2,783 | 39,800 |
| 2023/02/09 | 2,766 | 2,780 | 2,762 | 2,769 | 31,200 |
| 2023/02/08 | 2,773 | 2,797 | 2,771 | 2,772 | 37,500 |
| 2023/02/07 | 2,760 | 2,770 | 2,754 | 2,761 | 57,400 |
| 2023/02/06 | 2,766 | 2,785 | 2,742 | 2,760 | 61,400 |
| 2023/02/03 | 2,744 | 2,745 | 2,717 | 2,734 | 48,000 |
| 2023/02/02 | 2,787 | 2,787 | 2,750 | 2,763 | 60,300 |
| 2023/02/01 | 2,820 | 2,824 | 2,772 | 2,772 | 74,700 |
| 2023/01/31 | 2,781 | 2,833 | 2,781 | 2,814 | 94,800 |
| 2023/01/30 | 2,798 | 2,813 | 2,783 | 2,788 | 76,400 |
| 2023/01/27 | 2,808 | 2,820 | 2,795 | 2,797 | 53,000 |
| 2023/01/26 | 2,784 | 2,817 | 2,775 | 2,792 | 96,200 |
| 2023/01/25 | 2,757 | 2,792 | 2,749 | 2,783 | 73,000 |
| 2023/01/24 | 2,726 | 2,766 | 2,726 | 2,759 | 92,700 |
| 2023/01/23 | 2,691 | 2,710 | 2,685 | 2,699 | 62,100 |
| 2023/01/20 | 2,676 | 2,692 | 2,668 | 2,678 | 46,800 |
| 2023/01/19 | 2,691 | 2,695 | 2,672 | 2,672 | 76,100 |
| 2023/01/18 | 2,654 | 2,723 | 2,649 | 2,691 | 59,900 |
| 2023/01/17 | 2,646 | 2,663 | 2,643 | 2,654 | 53,200 |
| 2023/01/16 | 2,648 | 2,659 | 2,632 | 2,646 | 48,900 |
| 2023/01/13 | 2,652 | 2,673 | 2,649 | 2,653 | 58,200 |
| 2023/01/12 | 2,661 | 2,677 | 2,655 | 2,668 | 42,700 |
| 2023/01/11 | 2,653 | 2,686 | 2,653 | 2,680 | 53,700 |
| 2023/01/10 | 2,670 | 2,688 | 2,640 | 2,645 | 81,800 |
| 2023/01/06 | 2,659 | 2,664 | 2,642 | 2,650 | 68,300 |
| 2023/01/05 | 2,675 | 2,676 | 2,646 | 2,662 | 91,200 |
| 2023/01/04 | 2,699 | 2,700 | 2,671 | 2,677 | 73,900 |