エーアイテイー(9381)の株価時系列情報
エーアイテイー(9381)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 914 | 938 | 909 | 925 | 14,500 |
| 2018/12/27 | 882 | 931 | 875 | 929 | 23,500 |
| 2018/12/26 | 825 | 867 | 825 | 850 | 22,800 |
| 2018/12/25 | 831 | 841 | 814 | 816 | 22,200 |
| 2018/12/21 | 881 | 892 | 859 | 864 | 31,600 |
| 2018/12/20 | 941 | 941 | 895 | 896 | 21,200 |
| 2018/12/19 | 926 | 950 | 920 | 943 | 14,000 |
| 2018/12/18 | 952 | 957 | 930 | 937 | 18,300 |
| 2018/12/17 | 971 | 982 | 960 | 964 | 12,700 |
| 2018/12/14 | 995 | 999 | 977 | 977 | 18,100 |
| 2018/12/13 | 973 | 1,004 | 970 | 1,004 | 13,800 |
| 2018/12/12 | 966 | 988 | 966 | 974 | 11,800 |
| 2018/12/11 | 1,001 | 1,001 | 964 | 966 | 10,600 |
| 2018/12/10 | 991 | 995 | 971 | 971 | 18,000 |
| 2018/12/07 | 1,009 | 1,014 | 998 | 1,001 | 19,200 |
| 2018/12/06 | 1,001 | 1,017 | 993 | 1,009 | 19,600 |
| 2018/12/05 | 1,005 | 1,018 | 998 | 1,008 | 11,900 |
| 2018/12/04 | 1,030 | 1,030 | 1,010 | 1,011 | 9,000 |
| 2018/12/03 | 1,020 | 1,035 | 1,012 | 1,024 | 16,300 |
| 2018/11/30 | 1,020 | 1,031 | 1,015 | 1,019 | 19,300 |
| 2018/11/29 | 1,022 | 1,032 | 1,017 | 1,019 | 8,500 |
| 2018/11/28 | 1,023 | 1,029 | 1,012 | 1,021 | 11,700 |
| 2018/11/27 | 1,049 | 1,049 | 1,010 | 1,023 | 15,200 |
| 2018/11/26 | 1,012 | 1,017 | 1,001 | 1,004 | 8,500 |
| 2018/11/22 | 991 | 1,031 | 991 | 1,023 | 14,700 |
| 2018/11/21 | 998 | 1,003 | 990 | 991 | 14,200 |
| 2018/11/20 | 1,009 | 1,012 | 999 | 1,010 | 8,400 |
| 2018/11/19 | 1,009 | 1,025 | 1,009 | 1,013 | 8,700 |
| 2018/11/16 | 1,027 | 1,032 | 1,009 | 1,012 | 13,100 |
| 2018/11/15 | 1,025 | 1,048 | 1,025 | 1,027 | 14,700 |
| 2018/11/14 | 1,079 | 1,081 | 1,036 | 1,043 | 18,400 |
| 2018/11/13 | 1,060 | 1,097 | 1,055 | 1,080 | 28,900 |
| 2018/11/12 | 1,090 | 1,096 | 1,082 | 1,089 | 4,300 |
| 2018/11/09 | 1,091 | 1,100 | 1,082 | 1,092 | 7,700 |
| 2018/11/08 | 1,065 | 1,100 | 1,064 | 1,090 | 10,800 |
| 2018/11/07 | 1,088 | 1,094 | 1,056 | 1,061 | 9,300 |
| 2018/11/06 | 1,086 | 1,088 | 1,068 | 1,083 | 11,900 |
| 2018/11/05 | 1,092 | 1,106 | 1,083 | 1,090 | 15,400 |
| 2018/11/02 | 1,064 | 1,098 | 1,063 | 1,092 | 17,800 |
| 2018/11/01 | 1,059 | 1,069 | 1,039 | 1,056 | 18,100 |
| 2018/10/31 | 1,097 | 1,100 | 1,048 | 1,060 | 30,500 |
| 2018/10/30 | 1,036 | 1,097 | 1,029 | 1,083 | 68,200 |
| 2018/10/29 | 1,042 | 1,060 | 1,028 | 1,040 | 27,600 |
| 2018/10/26 | 1,046 | 1,058 | 1,013 | 1,016 | 19,300 |
| 2018/10/25 | 1,049 | 1,069 | 1,038 | 1,042 | 26,300 |
| 2018/10/24 | 1,074 | 1,105 | 1,058 | 1,095 | 24,200 |
| 2018/10/23 | 1,100 | 1,100 | 1,061 | 1,063 | 25,800 |
| 2018/10/22 | 1,092 | 1,128 | 1,092 | 1,107 | 12,300 |
| 2018/10/19 | 1,124 | 1,124 | 1,097 | 1,103 | 14,800 |
| 2018/10/18 | 1,123 | 1,125 | 1,102 | 1,110 | 17,700 |
| 2018/10/17 | 1,120 | 1,138 | 1,112 | 1,123 | 19,700 |
| 2018/10/16 | 1,107 | 1,123 | 1,090 | 1,108 | 25,600 |
| 2018/10/15 | 1,165 | 1,174 | 1,111 | 1,112 | 34,700 |
| 2018/10/12 | 1,132 | 1,183 | 1,132 | 1,159 | 48,900 |
| 2018/10/11 | 1,150 | 1,173 | 1,104 | 1,156 | 88,800 |
| 2018/10/10 | 1,022 | 1,312 | 1,002 | 1,165 | 112,800 |
| 2018/10/09 | 1,029 | 1,034 | 1,005 | 1,012 | 30,200 |
| 2018/10/05 | 1,038 | 1,055 | 1,034 | 1,047 | 15,000 |
| 2018/10/04 | 1,056 | 1,056 | 1,034 | 1,048 | 14,700 |
| 2018/10/03 | 1,052 | 1,066 | 1,035 | 1,036 | 12,400 |
| 2018/10/02 | 1,050 | 1,071 | 1,050 | 1,064 | 16,100 |
| 2018/10/01 | 1,050 | 1,062 | 1,044 | 1,049 | 7,700 |
| 2018/09/28 | 1,070 | 1,077 | 1,061 | 1,061 | 13,400 |
| 2018/09/27 | 1,110 | 1,110 | 1,066 | 1,068 | 22,000 |
| 2018/09/26 | 1,087 | 1,116 | 1,072 | 1,116 | 23,800 |
| 2018/09/25 | 1,048 | 1,099 | 1,047 | 1,099 | 37,500 |
| 2018/09/21 | 1,040 | 1,055 | 1,032 | 1,048 | 23,700 |
| 2018/09/20 | 1,032 | 1,047 | 1,024 | 1,046 | 19,600 |
| 2018/09/19 | 1,013 | 1,029 | 1,009 | 1,029 | 16,200 |
| 2018/09/18 | 986 | 1,010 | 976 | 1,009 | 18,900 |
| 2018/09/14 | 963 | 985 | 963 | 978 | 22,800 |
| 2018/09/13 | 944 | 963 | 941 | 961 | 10,300 |
| 2018/09/12 | 969 | 969 | 941 | 944 | 22,100 |
| 2018/09/11 | 965 | 967 | 960 | 963 | 8,100 |
| 2018/09/10 | 960 | 973 | 959 | 965 | 7,100 |
| 2018/09/07 | 960 | 965 | 952 | 965 | 9,800 |
| 2018/09/06 | 968 | 969 | 960 | 960 | 12,400 |
| 2018/09/05 | 971 | 981 | 964 | 979 | 14,700 |
| 2018/09/04 | 974 | 974 | 962 | 965 | 5,400 |
| 2018/09/03 | 980 | 981 | 969 | 974 | 12,800 |
| 2018/08/31 | 987 | 989 | 978 | 981 | 10,300 |
| 2018/08/30 | 1,002 | 1,004 | 990 | 994 | 5,400 |
| 2018/08/29 | 995 | 1,012 | 989 | 999 | 18,700 |
| 2018/08/28 | 1,021 | 1,021 | 1,008 | 1,012 | 15,700 |
| 2018/08/27 | 1,033 | 1,033 | 1,013 | 1,017 | 20,900 |
| 2018/08/24 | 998 | 1,006 | 992 | 1,003 | 17,100 |
| 2018/08/23 | 964 | 998 | 964 | 992 | 20,300 |
| 2018/08/22 | 958 | 967 | 955 | 966 | 11,900 |
| 2018/08/21 | 980 | 980 | 968 | 968 | 23,500 |
| 2018/08/20 | 986 | 986 | 981 | 982 | 8,400 |
| 2018/08/17 | 986 | 990 | 981 | 987 | 7,000 |
| 2018/08/16 | 990 | 992 | 979 | 986 | 19,800 |
| 2018/08/15 | 1,000 | 1,001 | 991 | 992 | 17,600 |
| 2018/08/14 | 1,003 | 1,009 | 1,000 | 1,004 | 12,600 |
| 2018/08/13 | 995 | 1,005 | 993 | 998 | 15,700 |
| 2018/08/10 | 997 | 1,001 | 994 | 995 | 14,600 |
| 2018/08/09 | 1,009 | 1,009 | 993 | 997 | 17,900 |
| 2018/08/08 | 1,025 | 1,033 | 1,002 | 1,007 | 25,900 |
| 2018/08/07 | 1,000 | 1,025 | 999 | 1,025 | 13,700 |
| 2018/08/06 | 1,037 | 1,041 | 999 | 1,005 | 33,300 |
| 2018/08/03 | 1,068 | 1,071 | 1,033 | 1,036 | 24,200 |
| 2018/08/02 | 1,100 | 1,107 | 1,067 | 1,067 | 12,800 |
| 2018/08/01 | 1,095 | 1,098 | 1,084 | 1,095 | 14,200 |
| 2018/07/31 | 1,118 | 1,118 | 1,089 | 1,095 | 11,200 |
| 2018/07/30 | 1,103 | 1,122 | 1,093 | 1,118 | 23,700 |
| 2018/07/27 | 1,100 | 1,125 | 1,100 | 1,111 | 19,000 |
| 2018/07/26 | 1,078 | 1,100 | 1,078 | 1,100 | 10,000 |
| 2018/07/25 | 1,066 | 1,090 | 1,066 | 1,074 | 23,200 |
| 2018/07/24 | 1,074 | 1,081 | 1,071 | 1,071 | 18,600 |
| 2018/07/23 | 1,070 | 1,082 | 1,063 | 1,074 | 13,500 |
| 2018/07/20 | 1,073 | 1,086 | 1,073 | 1,079 | 6,200 |
| 2018/07/19 | 1,080 | 1,083 | 1,072 | 1,076 | 14,100 |
| 2018/07/18 | 1,074 | 1,095 | 1,074 | 1,083 | 16,100 |
| 2018/07/17 | 1,056 | 1,086 | 1,056 | 1,074 | 9,100 |
| 2018/07/13 | 1,061 | 1,062 | 1,055 | 1,057 | 7,800 |
| 2018/07/12 | 1,056 | 1,066 | 1,048 | 1,060 | 12,200 |
| 2018/07/11 | 1,041 | 1,045 | 1,034 | 1,035 | 15,000 |
| 2018/07/10 | 1,062 | 1,074 | 1,050 | 1,056 | 23,000 |
| 2018/07/09 | 1,068 | 1,086 | 1,052 | 1,054 | 23,100 |
| 2018/07/06 | 1,093 | 1,130 | 1,052 | 1,093 | 28,100 |
| 2018/07/05 | 1,115 | 1,119 | 1,091 | 1,092 | 23,000 |
| 2018/07/04 | 1,125 | 1,125 | 1,100 | 1,109 | 16,800 |
| 2018/07/03 | 1,142 | 1,143 | 1,121 | 1,125 | 19,900 |
| 2018/07/02 | 1,165 | 1,167 | 1,136 | 1,141 | 30,100 |
| 2018/06/29 | 1,176 | 1,181 | 1,166 | 1,176 | 17,600 |
| 2018/06/28 | 1,177 | 1,190 | 1,172 | 1,186 | 22,700 |
| 2018/06/27 | 1,193 | 1,193 | 1,174 | 1,184 | 23,800 |
| 2018/06/26 | 1,169 | 1,195 | 1,162 | 1,190 | 23,800 |
| 2018/06/25 | 1,150 | 1,186 | 1,142 | 1,161 | 47,200 |
| 2018/06/22 | 1,130 | 1,241 | 1,123 | 1,241 | 106,500 |
| 2018/06/21 | 1,136 | 1,147 | 1,130 | 1,130 | 13,500 |
| 2018/06/20 | 1,150 | 1,150 | 1,124 | 1,138 | 14,900 |
| 2018/06/19 | 1,158 | 1,168 | 1,145 | 1,148 | 20,600 |
| 2018/06/18 | 1,183 | 1,183 | 1,165 | 1,170 | 23,800 |
| 2018/06/15 | 1,202 | 1,202 | 1,183 | 1,187 | 12,700 |
| 2018/06/14 | 1,204 | 1,204 | 1,187 | 1,192 | 29,500 |
| 2018/06/13 | 1,198 | 1,206 | 1,190 | 1,205 | 21,300 |
| 2018/06/12 | 1,201 | 1,201 | 1,186 | 1,188 | 15,700 |
| 2018/06/11 | 1,194 | 1,200 | 1,189 | 1,190 | 12,700 |
| 2018/06/08 | 1,190 | 1,203 | 1,189 | 1,192 | 27,200 |
| 2018/06/07 | 1,190 | 1,200 | 1,186 | 1,200 | 15,800 |
| 2018/06/06 | 1,188 | 1,190 | 1,167 | 1,185 | 21,900 |
| 2018/06/05 | 1,208 | 1,209 | 1,189 | 1,196 | 21,800 |
| 2018/06/04 | 1,206 | 1,227 | 1,206 | 1,213 | 20,300 |
| 2018/06/01 | 1,216 | 1,216 | 1,200 | 1,206 | 31,300 |
| 2018/05/31 | 1,228 | 1,240 | 1,224 | 1,227 | 15,000 |
| 2018/05/30 | 1,235 | 1,247 | 1,218 | 1,229 | 22,400 |
| 2018/05/29 | 1,234 | 1,253 | 1,234 | 1,252 | 21,500 |
| 2018/05/28 | 1,247 | 1,256 | 1,243 | 1,246 | 10,900 |
| 2018/05/25 | 1,241 | 1,254 | 1,233 | 1,240 | 17,500 |
| 2018/05/24 | 1,248 | 1,248 | 1,232 | 1,236 | 20,100 |
| 2018/05/23 | 1,260 | 1,266 | 1,237 | 1,247 | 50,400 |
| 2018/05/22 | 1,265 | 1,269 | 1,262 | 1,267 | 12,200 |
| 2018/05/21 | 1,262 | 1,274 | 1,252 | 1,267 | 35,300 |
| 2018/05/18 | 1,260 | 1,267 | 1,243 | 1,258 | 29,900 |
| 2018/05/17 | 1,235 | 1,262 | 1,235 | 1,261 | 37,400 |
| 2018/05/16 | 1,225 | 1,240 | 1,222 | 1,240 | 32,300 |
| 2018/05/15 | 1,234 | 1,234 | 1,214 | 1,221 | 23,700 |
| 2018/05/14 | 1,242 | 1,247 | 1,225 | 1,232 | 47,100 |
| 2018/05/11 | 1,249 | 1,258 | 1,245 | 1,250 | 21,400 |
| 2018/05/10 | 1,220 | 1,248 | 1,215 | 1,246 | 51,900 |
| 2018/05/09 | 1,205 | 1,219 | 1,202 | 1,213 | 25,800 |
| 2018/05/08 | 1,263 | 1,263 | 1,197 | 1,200 | 106,700 |
| 2018/05/07 | 1,200 | 1,241 | 1,198 | 1,233 | 63,000 |
| 2018/05/02 | 1,205 | 1,205 | 1,194 | 1,203 | 47,100 |
| 2018/05/01 | 1,200 | 1,203 | 1,194 | 1,200 | 30,300 |
| 2018/04/27 | 1,202 | 1,208 | 1,192 | 1,200 | 16,900 |
| 2018/04/26 | 1,215 | 1,215 | 1,196 | 1,201 | 31,700 |
| 2018/04/25 | 1,196 | 1,219 | 1,196 | 1,216 | 5,600 |
| 2018/04/24 | 1,201 | 1,210 | 1,197 | 1,206 | 9,600 |
| 2018/04/23 | 1,229 | 1,229 | 1,195 | 1,202 | 7,900 |
| 2018/04/20 | 1,235 | 1,240 | 1,225 | 1,228 | 15,900 |
| 2018/04/19 | 1,220 | 1,243 | 1,216 | 1,236 | 22,300 |
| 2018/04/18 | 1,182 | 1,226 | 1,182 | 1,217 | 21,500 |
| 2018/04/17 | 1,188 | 1,188 | 1,174 | 1,182 | 7,800 |
| 2018/04/16 | 1,183 | 1,193 | 1,175 | 1,185 | 6,800 |
| 2018/04/13 | 1,192 | 1,196 | 1,165 | 1,184 | 9,700 |
| 2018/04/12 | 1,177 | 1,194 | 1,171 | 1,185 | 14,100 |
| 2018/04/11 | 1,186 | 1,210 | 1,175 | 1,176 | 23,500 |
| 2018/04/10 | 1,190 | 1,195 | 1,180 | 1,186 | 6,600 |
| 2018/04/09 | 1,180 | 1,195 | 1,175 | 1,191 | 7,200 |
| 2018/04/06 | 1,196 | 1,196 | 1,180 | 1,184 | 11,900 |
| 2018/04/05 | 1,203 | 1,205 | 1,193 | 1,203 | 9,700 |
| 2018/04/04 | 1,188 | 1,205 | 1,179 | 1,203 | 19,900 |
| 2018/04/03 | 1,149 | 1,183 | 1,147 | 1,174 | 19,700 |
| 2018/04/02 | 1,169 | 1,169 | 1,158 | 1,161 | 7,300 |
| 2018/03/30 | 1,170 | 1,170 | 1,155 | 1,159 | 9,500 |
| 2018/03/29 | 1,154 | 1,170 | 1,147 | 1,170 | 16,900 |
| 2018/03/28 | 1,137 | 1,150 | 1,135 | 1,142 | 8,800 |
| 2018/03/27 | 1,132 | 1,153 | 1,130 | 1,151 | 20,600 |
| 2018/03/26 | 1,103 | 1,120 | 1,092 | 1,120 | 22,900 |
| 2018/03/23 | 1,137 | 1,142 | 1,117 | 1,123 | 24,600 |
| 2018/03/22 | 1,172 | 1,177 | 1,148 | 1,171 | 26,500 |
| 2018/03/20 | 1,131 | 1,152 | 1,130 | 1,152 | 11,000 |
| 2018/03/19 | 1,149 | 1,150 | 1,140 | 1,145 | 12,600 |
| 2018/03/16 | 1,146 | 1,158 | 1,145 | 1,149 | 8,500 |
| 2018/03/15 | 1,133 | 1,154 | 1,133 | 1,148 | 6,000 |
| 2018/03/14 | 1,152 | 1,158 | 1,151 | 1,153 | 8,400 |
| 2018/03/13 | 1,138 | 1,154 | 1,138 | 1,154 | 8,300 |
| 2018/03/12 | 1,133 | 1,156 | 1,133 | 1,152 | 22,500 |
| 2018/03/09 | 1,139 | 1,150 | 1,124 | 1,129 | 29,300 |
| 2018/03/08 | 1,125 | 1,140 | 1,122 | 1,123 | 14,000 |
| 2018/03/07 | 1,088 | 1,149 | 1,085 | 1,125 | 44,100 |
| 2018/03/06 | 1,083 | 1,114 | 1,083 | 1,102 | 18,600 |
| 2018/03/05 | 1,081 | 1,094 | 1,075 | 1,082 | 18,700 |
| 2018/03/02 | 1,086 | 1,096 | 1,082 | 1,092 | 23,800 |
| 2018/03/01 | 1,106 | 1,106 | 1,077 | 1,081 | 17,200 |
| 2018/02/28 | 1,130 | 1,137 | 1,113 | 1,113 | 18,800 |
| 2018/02/27 | 1,139 | 1,141 | 1,128 | 1,130 | 13,100 |
| 2018/02/26 | 1,135 | 1,138 | 1,124 | 1,130 | 23,700 |
| 2018/02/23 | 1,140 | 1,154 | 1,139 | 1,147 | 23,500 |
| 2018/02/22 | 1,150 | 1,150 | 1,131 | 1,134 | 13,700 |
| 2018/02/21 | 1,158 | 1,167 | 1,146 | 1,150 | 14,500 |
| 2018/02/20 | 1,146 | 1,165 | 1,140 | 1,157 | 19,300 |
| 2018/02/19 | 1,114 | 1,156 | 1,114 | 1,144 | 20,400 |
| 2018/02/16 | 1,118 | 1,150 | 1,105 | 1,106 | 29,900 |
| 2018/02/15 | 1,121 | 1,129 | 1,110 | 1,117 | 16,400 |
| 2018/02/14 | 1,143 | 1,147 | 1,097 | 1,114 | 26,600 |
| 2018/02/13 | 1,166 | 1,180 | 1,141 | 1,141 | 24,400 |
| 2018/02/09 | 1,155 | 1,171 | 1,144 | 1,165 | 24,500 |
| 2018/02/08 | 1,206 | 1,226 | 1,192 | 1,193 | 18,600 |
| 2018/02/07 | 1,184 | 1,217 | 1,184 | 1,205 | 34,100 |
| 2018/02/06 | 1,188 | 1,210 | 1,144 | 1,160 | 45,500 |
| 2018/02/05 | 1,263 | 1,273 | 1,257 | 1,264 | 18,100 |
| 2018/02/02 | 1,268 | 1,285 | 1,268 | 1,282 | 9,500 |
| 2018/02/01 | 1,251 | 1,285 | 1,251 | 1,285 | 17,500 |
| 2018/01/31 | 1,281 | 1,286 | 1,253 | 1,254 | 24,200 |
| 2018/01/30 | 1,303 | 1,304 | 1,282 | 1,284 | 16,200 |
| 2018/01/29 | 1,301 | 1,320 | 1,294 | 1,314 | 15,000 |
| 2018/01/26 | 1,290 | 1,305 | 1,290 | 1,302 | 12,000 |
| 2018/01/25 | 1,293 | 1,303 | 1,290 | 1,290 | 12,800 |
| 2018/01/24 | 1,290 | 1,308 | 1,287 | 1,307 | 12,300 |
| 2018/01/23 | 1,282 | 1,294 | 1,280 | 1,293 | 16,600 |
| 2018/01/22 | 1,286 | 1,299 | 1,275 | 1,287 | 24,200 |
| 2018/01/19 | 1,317 | 1,321 | 1,258 | 1,292 | 39,300 |
| 2018/01/18 | 1,260 | 1,328 | 1,242 | 1,313 | 73,600 |
| 2018/01/17 | 1,274 | 1,274 | 1,250 | 1,251 | 30,400 |
| 2018/01/16 | 1,277 | 1,280 | 1,264 | 1,274 | 20,100 |
| 2018/01/15 | 1,293 | 1,293 | 1,279 | 1,284 | 22,300 |
| 2018/01/12 | 1,298 | 1,304 | 1,290 | 1,291 | 19,500 |
| 2018/01/11 | 1,312 | 1,312 | 1,296 | 1,303 | 23,000 |
| 2018/01/10 | 1,333 | 1,337 | 1,312 | 1,314 | 23,600 |
| 2018/01/09 | 1,343 | 1,350 | 1,327 | 1,340 | 33,300 |
| 2018/01/05 | 1,348 | 1,354 | 1,341 | 1,352 | 24,400 |
| 2018/01/04 | 1,360 | 1,368 | 1,351 | 1,355 | 25,400 |