[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 
2017-05-244175.004190.004155.004190.0025600106863500
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
2016-12-074000.004030.003995.004025.0054700219663000
2016-12-064020.004030.003990.004000.0074800299351000
2016-12-053995.004005.003950.004000.0083500333088000
2016-12-023995.004010.003970.004010.00123500493037500
2016-12-013910.003965.003895.003955.00141000556389500
2016-11-303905.003915.003875.003875.0086500336237000
2016-11-293900.003960.003870.003895.00112100437261500
2016-11-283800.003840.003785.003840.0052900201833500
2016-11-253775.003800.003760.003795.0033000124991000
2016-11-243775.003775.003745.003765.001800067687000
2016-11-223780.003780.003710.003735.0053700200346500
2016-11-213780.003800.003760.003775.0049600187481500
2016-11-183835.003835.003740.003790.0060300228118000
2016-11-173740.003800.003720.003790.0028300106738500
2016-11-163785.003785.003725.003765.0031700119088500
2016-11-153775.003775.003695.003715.0055000204045500
2016-11-143760.003820.003750.003785.0030300114868000
2016-11-113800.003805.003715.003735.0030800115607000
2016-11-103835.003845.003720.003760.0054000203186500
2016-11-093780.003805.003570.003595.0070500257983000
2016-11-083730.003775.003715.003765.0048900183379000
2016-11-073785.003795.003700.003720.0051400191653000
2016-11-043710.003755.003700.003720.00107500399980000
2016-11-023705.003745.003680.003695.0067100248635500
2016-11-013790.003815.003710.003735.0082800309878500
2016-10-313910.003945.003630.003815.0046600177227000
2016-10-283885.003930.003855.003930.0070700276759000
2016-10-273875.003885.003845.003860.001940074930000
2016-10-263875.003890.003845.003875.0031400121599500
2016-10-253870.003895.003850.003870.0036300140467000
2016-10-243835.003860.003815.003850.0033700129510500
2016-10-213880.003900.003820.003830.0059800230835000
2016-10-203845.003870.003830.003845.0044800172509000
2016-10-193840.003840.003800.003835.002280087346500
2016-10-183805.003840.003790.003840.0049000187336500
2016-10-173760.003825.003750.003805.0069100262608500
2016-10-143750.003765.003745.003755.0038900146071500
2016-10-133720.003770.003700.003740.0055900208629000
2016-10-123660.003720.003600.003715.0045300167804500
2016-10-113690.003705.003670.003685.0027500101486500
2016-10-073665.003675.003635.003675.002430088841000
2016-10-063680.003725.003675.003690.0046800173082500
2016-10-053670.003690.003655.003670.0034900128099000
2016-10-043660.003705.003630.003670.0064900237877500
2016-10-033675.003685.003630.003655.0036100132052000
2016-09-303615.003660.003585.003630.0039400143011000
2016-09-293650.003670.003630.003645.0042000153346000
2016-09-283580.003645.003580.003645.0033300120556500
2016-09-273610.003670.003570.003670.0042800155700000
2016-09-263645.003680.003620.003625.0040400147048500
2016-09-233600.003655.003580.003630.0073900267642000
2016-09-213455.003565.003430.003560.0036000126091000
2016-09-203440.003520.003430.003485.0044000153500500
2016-09-163440.003495.003440.003490.002380082635500
2016-09-153415.003455.003415.003435.002680092002000
2016-09-143420.003465.003420.003445.001820062678000
2016-09-133500.003500.003450.003450.001520052641000
2016-09-123470.003480.003430.003475.001940067253000
2016-09-093500.003535.003485.003505.0032700114644000
2016-09-083525.003545.003495.003510.002180076748500
2016-09-073465.003530.003450.003525.0040100140597500
2016-09-063450.003485.003430.003475.002800096819000
2016-09-053465.003470.003440.003450.002830097742000
2016-09-023385.003445.003385.003440.0031600108083500
2016-09-013390.003415.003385.003410.002140072795500
2016-08-313400.003410.003365.003395.002450083067000
2016-08-303405.003405.003360.003385.0034300115834000
2016-08-293450.003450.003370.003410.002890098350500
2016-08-263395.003400.003345.003345.0031800106964000
2016-08-253415.003435.003395.003410.001920065485000
2016-08-243425.003440.003415.003425.001460050000500
2016-08-233455.003460.003410.003420.0030500104543500
2016-08-223485.003515.003465.003485.0042400147832000
2016-08-193455.003470.003430.003455.0032600112462000
2016-08-183475.003490.003440.003450.0029000100371500
2016-08-173500.003510.003470.003505.0034000118724000
2016-08-163590.003600.003510.003520.0046800166664000
2016-08-153600.003605.003580.003595.002120076135000
2016-08-123610.003630.003605.003615.001400050611000
2016-08-103585.003615.003565.003600.002310083037000
2016-08-093550.003600.003550.003600.002790099743000
2016-08-083590.003590.003525.003560.002440086654000
2016-08-053510.003550.003500.003505.0037500131796500
2016-08-043515.003555.003500.003515.0037200131098000
2016-08-033465.003515.003455.003515.0079600277895500
2016-08-023525.003570.003500.003525.0049600175149000
2016-08-013695.003695.003545.003580.0075100269155000
2016-07-293805.003805.003680.003760.0047400177517500
2016-07-283770.003825.003750.003815.0036500138759500
2016-07-273810.003820.003770.003805.0044700169732500
2016-07-263755.003800.003740.003760.0048200181287500
2016-07-253760.003815.003740.003800.0055800211874500
2016-07-223695.003765.003685.003765.0041700156430500
2016-07-213735.003770.003725.003740.0042700159769000
2016-07-203670.003700.003615.003695.0041500152375500
2016-07-193720.003725.003635.003675.0042300155026000
2016-07-153680.003715.003645.003675.0046200169920000
2016-07-143665.003690.003620.003660.0057300209466500
2016-07-133750.003760.003620.003640.0087500322211000
2016-07-123600.003650.003595.003620.0082000296779500
2016-07-113420.003510.003415.003490.0052600183163000
2016-07-083465.003465.003350.003350.0060800206032000
2016-07-073465.003485.003420.003430.0052600181257500
2016-07-063555.003555.003475.003505.0063800223908500
2016-07-053585.003620.003540.003605.0038700138645500
2016-07-043570.003605.003545.003585.0071000254340500
2016-07-013490.003575.003490.003535.0056000198043500
2016-06-303580.003580.003485.003485.00100400354112500
2016-06-293525.003565.003485.003545.0095200336091000
2016-06-283385.003495.003355.003465.0053000181884000
2016-06-273455.003485.003415.003440.0059300204370500
2016-06-243555.003590.003320.003365.0089200305943000
2016-06-233445.003535.003445.003515.0041500145708500
2016-06-223440.003460.003410.003455.0047300162676500
2016-06-213415.003480.003380.003465.0039700136507000
2016-06-203400.003445.003400.003435.002110072305500
2016-06-173345.003400.003325.003330.0063000210772000
2016-06-163400.003425.003325.003330.0051200171937000
2016-06-153385.003470.003375.003440.0048600166812500
2016-06-143420.003450.003360.003380.0038400130156500
2016-06-133505.003545.003420.003420.0051500178613500
2016-06-103615.003615.003560.003590.0052500188967500
2016-06-093610.003640.003595.003615.001470053086000
2016-06-083620.003635.003575.003635.002390086302000
2016-06-073605.003640.003605.003620.001490053929000
2016-06-063585.003655.003580.003610.0040800147244500
2016-06-033630.003675.003625.003675.0028900105660500
2016-06-023705.003725.003605.003630.0061600225031000
2016-06-013735.003770.003720.003750.002570096307500
2016-05-313755.003785.003720.003780.0037300140287000
2016-05-303750.003760.003700.003755.0029700111177000
2016-05-273745.003750.003720.003745.001920071791000
2016-05-263750.003770.003690.003720.0029900111380000
2016-05-253715.003740.003695.003725.0042800158982000
2016-05-243690.003705.003655.003655.0030500112150000
2016-05-233690.003705.003665.003695.0035800132011000
2016-05-203630.003700.003605.003695.0048900179951000
2016-05-193665.003685.003650.003665.0056400206697000

   ※ 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。 

s7db.com Twitter Blog