[9934 東証1部] 因幡電機産業 日足 時系列データ

[9934 東証1部] 因幡電機産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-125090.005120.005060.005080.0031100158077000
2017-12-115100.005110.005030.005080.0038100193061000
2017-12-084990.005110.004990.005110.0065000328114000
2017-12-075040.005100.005010.005090.0044700226720000
2017-12-065110.005130.005050.005060.0038500195663000
2017-12-055120.005140.005090.005120.0054600279136000
2017-12-045270.005270.005120.005140.0057200296362000
2017-12-015310.005380.005260.005260.0093500495945000
2017-11-305200.005290.005160.005260.00117700617566000
2017-11-295170.005200.005150.005200.0070900367394000
2017-11-285080.005160.005080.005120.0089700459745000
2017-11-275040.005090.005030.005090.0072300366162000
2017-11-244970.005070.004965.005040.0043200217524500
2017-11-225010.005030.004975.004975.0057800288447500
2017-11-214945.005040.004945.005030.0078500392932500
2017-11-204925.004955.004915.004940.0040300198994500
2017-11-174960.004980.004905.004925.0054400268570500
2017-11-164870.004970.004860.004945.0054300267549500
2017-11-154980.005030.004870.004875.0093700461226000
2017-11-145080.005110.005060.005070.0054200275313000
2017-11-135080.005130.005080.005110.0058100297002000
2017-11-105070.005170.005060.005140.0066500341679000
2017-11-095140.005220.005070.005160.0097400503305000
2017-11-085100.005160.005090.005140.0073000374433000
2017-11-075110.005180.005110.005160.0085200438541000
2017-11-065000.005130.005000.005110.0097800496954000
2017-11-025000.005050.004955.005040.0089900450286000
2017-11-014985.005020.004965.005010.0073600367807000
2017-10-314910.004980.004895.004965.0081000400876000
2017-10-304845.004945.004790.004925.00173400848988500
2017-10-274790.004870.004770.004860.0061900299165500
2017-10-264805.004820.004775.004775.0047800228954500
2017-10-254830.004840.004800.004810.0048800235126500
2017-10-244775.004840.004770.004830.0063000303679000
2017-10-234810.004810.004760.004785.0054200259239000
2017-10-204725.004790.004725.004755.0041100195618000
2017-10-194765.004805.004745.004750.0051900247626500
2017-10-184735.004785.004710.004785.0051000243264500
2017-10-174735.004750.004700.004745.0067800320723000
2017-10-164735.004770.004715.004740.0047800226660000
2017-10-134710.004765.004685.004760.0048800231024000
2017-10-124700.004740.004700.004720.0034700163744500
2017-10-114725.004750.004700.004715.0046300218695500
2017-10-104655.004745.004655.004745.0049400233535500
2017-10-064700.004710.004680.004695.0038000178354000
2017-10-054725.004725.004680.004695.0048300226712000
2017-10-044700.004730.004685.004730.0072000339220000
2017-10-034700.004710.004655.004670.0034400160983500
2017-10-024720.004720.004635.004655.0047500221655000
2017-09-294660.004695.004660.004670.0067200314265500
2017-09-284610.004660.004575.004660.0064100296677500
2017-09-274600.004620.004585.004605.0049500227809000
2017-09-264550.004615.004550.004615.0070900325841500
2017-09-254510.004590.004510.004580.0072600330747000
2017-09-224500.004520.004440.004520.0060500271844000
2017-09-214465.004490.004450.004470.0042900191750500
2017-09-204425.004465.004415.004455.0050900226269500
2017-09-194520.004520.004410.004430.0087900391010500
2017-09-154475.004500.004460.004500.0041400185821000
2017-09-144475.004505.004460.004475.0056200251996000
2017-09-134435.004495.004410.004490.0044800199798500
2017-09-124470.004470.004415.004420.0036800163140500
2017-09-114450.004480.004445.004465.0033500149528500
2017-09-084375.004405.004360.004395.0059100259091500
2017-09-074355.004400.004345.004400.0025600112336500
2017-09-064320.004360.004275.004355.0025600110859000
2017-09-054370.004375.004335.004340.0030600133124500
2017-09-044435.004460.004380.004380.0039200172855500
2017-09-014500.004500.004440.004490.0038600172691500
2017-08-314500.004525.004480.004490.0032900148027000
2017-08-304440.004510.004435.004495.0062200278666500
2017-08-294355.004455.004355.004445.0038400169929000
2017-08-284385.004420.004385.004405.0035500156273500
2017-08-254385.004410.004370.004385.0026100114602500
2017-08-244360.004410.004360.004405.0026900118218500
2017-08-234365.004390.004355.004380.0037600164500000
2017-08-224315.004360.004300.004335.0049200213534500
2017-08-214355.004360.004330.004345.0028000121675500
2017-08-184365.004385.004355.004365.0028800125753500
2017-08-174395.004450.004380.004420.0051300226959000
2017-08-164340.004430.004340.004405.0048400212637500
2017-08-154330.004395.004320.004380.0066900292201000
2017-08-144325.004325.004290.004315.0046300199606500
2017-08-104340.004365.004330.004355.0033800147073500
2017-08-094390.004390.004315.004345.0039100169871000
2017-08-084440.004450.004400.004410.0032800144797500
2017-08-074405.004460.004405.004445.0046100204617000
2017-08-044370.004390.004345.004390.0031600138096500
2017-08-034270.004370.004270.004370.0059400257086500
2017-08-024280.004285.004230.004280.0060900259350000
2017-08-014255.004310.004255.004285.0034300146840000
2017-07-314330.004350.004315.004345.0035500153933500
2017-07-284340.004355.004320.004355.0032600141548000
2017-07-274345.004380.004335.004345.0031200135927500
2017-07-264370.004370.004320.004330.0030200131345500
2017-07-254365.004385.004345.004355.0036700160104000
2017-07-244350.004365.004325.004360.0028700124798500
2017-07-214345.004360.004340.004350.002020087853000
2017-07-204310.004360.004300.004360.0032300140287000
2017-07-194305.004325.004285.004320.0023800102494500
2017-07-184290.004320.004260.004310.0027000116024000
2017-07-144305.004325.004285.004290.0026800115183500
2017-07-134295.004315.004270.004305.002130091628000
2017-07-124295.004310.004280.004295.0026500113901000
2017-07-114275.004315.004265.004305.002170093308500
2017-07-104265.004290.004250.004275.0034100145669500
2017-07-074260.004300.004240.004240.0026400112436000
2017-07-064275.004300.004265.004295.0032800140498000
2017-07-054265.004285.004240.004275.0032400138264000
2017-07-044305.004325.004260.004270.0034500148011500
2017-07-034280.004320.004255.004265.0049300211203500
2017-06-304285.004315.004250.004265.0051300219712000
2017-06-294285.004335.004285.004330.0050300216962500
2017-06-284275.004300.004260.004280.0052000222647000
2017-06-274260.004275.004245.004265.0045000191774000
2017-06-264195.004235.004195.004220.0046200194807500
2017-06-234175.004200.004165.004200.001920080475000
2017-06-224170.004190.004150.004180.0024700103233500
2017-06-214145.004205.004145.004155.0041800174498000
2017-06-204130.004180.004125.004165.0037000154064500
2017-06-194115.004160.004110.004130.0025800106608000
2017-06-164115.004135.004080.004115.0053800221008500
2017-06-154115.004125.004075.004075.0025300103490000
2017-06-144130.004150.004115.004120.0031000127950000
2017-06-134135.004160.004105.004125.0030000123840500
2017-06-124135.004155.004125.004135.002130088202000
2017-06-094135.004155.004105.004135.0045100186484500
2017-06-084165.004185.004150.004155.0028300117874500
2017-06-074180.004190.004155.004175.002080086852500
2017-06-064230.004230.004175.004180.0032300135396000
2017-06-054205.004245.004185.004220.0030600129179500
2017-06-024165.004250.004165.004240.0060900257137000
2017-06-014085.004175.004085.004170.0036200150319500
2017-05-314095.004110.004065.004075.0035200143677000
2017-05-304105.004115.004070.004110.001980081104500
2017-05-294135.004135.004100.004100.002030083527000
2017-05-264185.004185.004115.004125.002280094482000
2017-05-254175.004205.004165.004185.002280095573000
2017-05-244175.004190.004155.004190.0025600106863500
2017-05-234165.004190.004155.004165.001890078907500
2017-05-224140.004195.004105.004195.0030600127596500
2017-05-194145.004165.004120.004160.001990082508000
2017-05-184110.004165.004090.004155.0037400154588000
2017-05-174210.004210.004145.004175.0031900132980000
2017-05-164200.004230.004155.004230.0053800225856000
2017-05-154140.004170.004020.004160.0031500130610500
2017-05-124170.004205.004140.004195.0027500114914000
2017-05-114170.004185.004150.004185.0038800161789500
2017-05-104210.004225.004190.004210.0045500191451500
2017-05-094210.004210.004175.004195.0044300185953000
2017-05-084130.004210.004115.004210.0066700278645000
2017-05-024065.004150.004035.004125.0076700315535500
2017-05-013995.004075.003995.004075.0039300158653500
2017-04-284050.004055.004030.004050.001840074486500
2017-04-274035.004075.004030.004065.0033000133929500
2017-04-264030.004060.004000.004060.0037900152974500
2017-04-253960.004010.003940.004000.0025900103456000
2017-04-243950.003970.003935.003960.002310091363000
2017-04-213900.003920.003870.003915.002450095505500
2017-04-203870.003890.003860.003880.0030300117345500
2017-04-193840.003905.003820.003870.0048000186138500
2017-04-183855.003870.003835.003840.0036900142040000
2017-04-173830.003855.003830.003850.002460094631000
2017-04-143865.003870.003825.003840.0028000107794500
2017-04-133900.003900.003865.003885.0030000116517500
2017-04-123915.003915.003885.003910.0031200121676500
2017-04-113940.003975.003940.003955.0029100115021000
2017-04-103970.004000.003970.003985.001700067776000
2017-04-073945.003995.003930.003970.0038600152955000
2017-04-064005.004005.003915.003925.0031200123063000
2017-04-054015.004050.004010.004035.0034500139040500
2017-04-044020.004040.003980.004025.0045100180974500
2017-04-034000.004055.003985.004030.0028700115454500
2017-03-314065.004085.003980.003980.0056300225967000
2017-03-304100.004100.004035.004035.0024900101030000
2017-03-294100.004135.004080.004095.0044500182434000
2017-03-284120.004180.004100.004170.0077700321983500
2017-03-274080.004110.004035.004070.0050900207183000
2017-03-244090.004170.004070.004150.0052000214643000
2017-03-234115.004120.004070.004090.0037400152960500
2017-03-224130.004145.004090.004115.0054400223910000
2017-03-214125.004220.004125.004200.0050700212737000
2017-03-174130.004165.004095.004145.0070800292676500
2017-03-164095.004180.004090.004145.0050500209474500
2017-03-154095.004135.004070.004135.0031200128505500
2017-03-144125.004140.004105.004120.0026600109732000
2017-03-134125.004135.004085.004125.0035500146168500
2017-03-104080.004125.004060.004125.00100700412905000
2017-03-094070.004070.004025.004055.0031100126109500
2017-03-084025.004050.003985.004050.0033900136451500
2017-03-074030.004040.004010.004025.0033900136577000
2017-03-064035.004050.003985.004040.0032200129370500
2017-03-034060.004080.004030.004035.002020081674500
2017-03-024080.004090.004045.004070.0036400147979000
2017-03-013945.004075.003940.004065.0052000208860500
2017-02-284000.004005.003945.003945.0043600173230000
2017-02-273980.003980.003930.003965.0042700169076000
2017-02-243965.003990.003965.003985.0047900190639000
2017-02-233960.003975.003950.003965.0033700133523500
2017-02-223970.003970.003930.003960.0053100209915500
2017-02-214000.004000.003970.003975.002110083951500
2017-02-204000.004040.003960.004000.0029500118168000
2017-02-174000.004020.003970.004000.0035800143085500
2017-02-164025.004040.004000.004010.0028300113560500
2017-02-154030.004045.004010.004040.0041200166081000
2017-02-144060.004060.004015.004025.0025400102631000
2017-02-134050.004065.004045.004065.001890076680000
2017-02-104000.004040.003995.004040.0027200109400000
2017-02-093945.003970.003935.003960.002140084698000
2017-02-083980.003980.003910.003945.0025500100375000
2017-02-073960.004000.003960.003975.0026700106273000
2017-02-064015.004040.003965.003980.002110084226500
2017-02-033970.004000.003940.003975.0035300140451000
2017-02-024060.004070.003940.003955.0043800174558500
2017-02-013995.004065.003955.004055.0063500256417000
2017-01-313970.004030.003950.004005.0052300209492500
2017-01-303965.003990.003935.003980.002330092390000
2017-01-273965.003985.003950.003970.0025600101660500
2017-01-263965.003975.003945.003960.002360093456500
2017-01-253930.003940.003895.003915.002050080246500
2017-01-243900.003920.003870.003910.0031800123972500
2017-01-233930.003945.003885.003905.002410094435000
2017-01-203965.003995.003950.003980.0033600133597000
2017-01-193960.003980.003945.003965.002010079656000
2017-01-183915.003955.003875.003945.0036800144151000
2017-01-173985.003985.003905.003915.0027900109631000
2017-01-164015.004025.003955.003985.0025400101323000
2017-01-133990.004030.003975.004030.0041000164637000
2017-01-124015.004025.003970.003990.0036700146455000
2017-01-114005.004030.004005.004015.0031700127252500
2017-01-104025.004030.003995.004010.0050700203606500
2017-01-064050.004055.004015.004040.0048100194214000
2017-01-054120.004120.004055.004075.0034900142190000
2017-01-044045.004100.004020.004100.0072300294236000
2016-12-304045.004045.003990.004025.0029200117417000
2016-12-294105.004105.004020.004050.0041300167109000
2016-12-284045.004125.004035.004110.0051500210502500
2016-12-274030.004055.004020.004045.0035100141902500
2016-12-264000.004040.003985.004025.0045300182284500
2016-12-224020.004040.004010.004030.0045200182031500
2016-12-214035.004045.004020.004030.0050800204812500
2016-12-204045.004050.004005.004045.0043300174739500
2016-12-194055.004060.004030.004045.0039400159275000
2016-12-164060.004075.004045.004045.0059800242708000
2016-12-154030.004060.004020.004035.0056100226590500
2016-12-144050.004065.004035.004035.0030900124852500
2016-12-134055.004065.004030.004060.0047700193207500
2016-12-124045.004080.004025.004065.0049900202255000
2016-12-094025.004065.004010.004045.0081100326892000
2016-12-084045.004070.004010.004060.0062300251849500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter