[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 
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
2016-05-183585.003670.003585.003665.0071200258937500
2016-05-173620.003620.003560.003585.0030500109247500
2016-05-163530.003625.003530.003600.0046600167477000
2016-05-133595.003645.003535.003540.0077400277083000
2016-05-123490.003580.003485.003545.0038600136012500
2016-05-113570.003585.003500.003520.0044000155635000
2016-05-103430.003540.003420.003515.0067300235574500
2016-05-093410.003450.003380.003385.0035300119935500
2016-05-063380.003460.003350.003375.0047900161577000
2016-05-023360.003390.003325.003345.0036800123149500
2016-04-283650.003670.003490.003495.0063700227823000
2016-04-273610.003615.003570.003585.002500089738500
2016-04-263575.003600.003540.003575.002600092768500
2016-04-253630.003640.003570.003620.0035200127189500
2016-04-223570.003645.003565.003635.0048300174649000
2016-04-213630.003630.003545.003590.0071300255641000
2016-04-203635.003650.003590.003605.0032800118656000
2016-04-193610.003640.003585.003635.0030800111567500
2016-04-183455.003555.003455.003515.0035300123966000
2016-04-153565.003625.003565.003595.002160077660500
2016-04-143535.003635.003495.003635.0069300249293500
2016-04-133420.003490.003420.003485.002090072408500
2016-04-123390.003435.003390.003420.002460084095000
2016-04-113395.003420.003370.003405.002490084495000
2016-04-083320.003490.003320.003435.0075400258222000
2016-04-073375.003410.003370.003385.0032600110387500
2016-04-063400.003460.003370.003375.0032100108980500
2016-04-053485.003485.003410.003420.0045600156569500
2016-04-043480.003530.003480.003515.0060100210439500
2016-04-013545.003550.003435.003470.0093700326517500
2016-03-313560.003570.003490.003545.0082900293815500
2016-03-303575.003595.003560.003565.0036800131423500
2016-03-293515.003575.003490.003575.0049500175645000
2016-03-283555.003585.003530.003585.0042300150677500
2016-03-253550.003570.003520.003540.0037400132446000
2016-03-243555.003595.003535.003550.0043500154827000
2016-03-233635.003635.003560.003575.0047100168988500
2016-03-223650.003680.003575.003630.0075500273804000
2016-03-183650.003695.003605.003625.0056600205825000
2016-03-173690.003735.003655.003680.0040000148158000
2016-03-163680.003740.003650.003655.0058200213806000
2016-03-153700.003750.003690.003725.0082400306562000
2016-03-143680.003705.003635.003700.0046300170467000
2016-03-113540.003650.003540.003610.0077000276133500
2016-03-103540.003590.003505.003575.0053400189960500
2016-03-093505.003535.003460.003520.0050800178038500
2016-03-083585.003625.003510.003555.0034500122787000
2016-03-073580.003665.003570.003605.0044600161330000
2016-03-043525.003610.003515.003595.0049000175222500
2016-03-033465.003525.003465.003525.002350082359500
2016-03-023500.003520.003460.003485.0051100178383000
2016-03-013420.003440.003350.003380.0042000142131000
2016-02-293475.003510.003395.003395.0061100211333500
2016-02-263440.003455.003400.003420.0047300161637500
2016-02-253330.003430.003320.003390.0059400201027000
2016-02-243300.003380.003270.003330.0057100190122000
2016-02-233445.003455.003345.003355.0038100128804000
2016-02-223335.003450.003330.003445.0047900163594500
2016-02-193410.003450.003340.003365.0060700204613500
2016-02-183490.003515.003440.003455.0079700276474500
2016-02-173420.003475.003375.003420.0074800255953500
2016-02-163420.003515.003410.003425.0080000277113000
2016-02-153400.003480.003315.003450.0096600330361000
2016-02-123220.003300.003215.003215.00112800367692000
2016-02-103545.003570.003380.003430.0076600264626500
2016-02-093580.003590.003500.003535.0066100234671500
2016-02-083600.003725.003600.003705.0037800138577500
2016-02-053555.003680.003555.003675.0087400319037000
2016-02-043615.003640.003590.003610.0047300170935500
2016-02-033680.003695.003615.003650.0048800178026500
2016-02-023770.003800.003735.003775.0054500205223000
2016-02-013740.003790.003685.003775.00128100478283000
2016-01-293650.003740.003610.003720.00108000397061500
2016-01-283605.003690.003575.003625.0075500275053500
2016-01-273550.003600.003520.003590.0043600155687500
2016-01-263510.003520.003440.003450.0050900177177500
2016-01-253545.003620.003500.003575.0078000278107500
2016-01-223400.003450.003325.003450.0052100176609500
2016-01-213330.003395.003260.003260.0057400191451500
2016-01-203470.003485.003365.003370.0056500193072000
2016-01-193485.003510.003455.003475.0034600120327500
2016-01-183460.003510.003430.003495.0037200129307500
2016-01-153630.003635.003525.003535.0046200165140000
2016-01-143600.003635.003555.003610.0052300187867500
2016-01-133595.003690.003595.003680.0062700229297500
2016-01-123560.003655.003545.003550.0064200230251000
2016-01-083660.003695.003610.003610.0073700268498000
2016-01-073740.003755.003660.003665.0054400201089500
2016-01-063750.003780.003685.003740.0057000212218500
2016-01-053735.003795.003735.003740.0059500223501500
2016-01-043830.003860.003750.003775.0029400111539500
2015-12-303895.003915.003865.003885.002100081570500
2015-12-293805.003915.003780.003905.0042400164254000
2015-12-283745.003800.003740.003775.001670062958000
2015-12-253720.003750.003700.003730.0027000100542500
2015-12-243820.003830.003730.003730.002340088166000
2015-12-223725.003845.003725.003775.0034800132197500
2015-12-213755.003790.003735.003760.0031300117430500
2015-12-183910.003965.003810.003810.0067000259575500
2015-12-173835.003925.003835.003895.0070800275242500
2015-12-163720.003775.003720.003765.0040500152152500
2015-12-153760.003795.003705.003705.002660099497000
2015-12-143705.003785.003705.003770.0036300136520500
2015-12-113730.003845.003730.003830.0072900274188000
2015-12-103795.003830.003795.003800.0052600200281000
2015-12-093850.003895.003835.003845.0037700145271000
2015-12-083940.003940.003860.003885.0031400122135000
2015-12-073950.003950.003905.003920.0029100114240000
2015-12-043880.003925.003875.003905.0035700139329000
2015-12-033965.003980.003945.003970.0033800133850000
2015-12-024000.004025.003955.003965.0037900151102000
2015-12-013925.003985.003925.003980.0031200123829000
2015-11-303930.003960.003905.003945.0028300111413500
2015-11-273940.003955.003910.003940.0040100157696500
2015-11-263920.003945.003885.003900.0037700147163500

   ※ 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