アイネット(9600)の株価時系列情報
アイネット(9600)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,520 | 1,530 | 1,500 | 1,500 | 11,000 |
| 1999/12/29 | 1,591 | 1,610 | 1,530 | 1,530 | 27,000 |
| 1999/12/28 | 1,700 | 1,700 | 1,590 | 1,590 | 26,000 |
| 1999/12/27 | 1,760 | 1,760 | 1,650 | 1,650 | 26,000 |
| 1999/12/24 | 1,690 | 1,770 | 1,690 | 1,700 | 59,000 |
| 1999/12/22 | 1,559 | 1,640 | 1,559 | 1,630 | 31,000 |
| 1999/12/21 | 1,600 | 1,600 | 1,559 | 1,560 | 10,000 |
| 1999/12/20 | 1,620 | 1,680 | 1,550 | 1,560 | 37,000 |
| 1999/12/17 | 1,600 | 1,600 | 1,462 | 1,480 | 56,000 |
| 1999/12/16 | 1,550 | 1,550 | 1,460 | 1,460 | 16,000 |
| 1999/12/15 | 1,600 | 1,600 | 1,480 | 1,580 | 12,000 |
| 1999/12/14 | 1,630 | 1,665 | 1,570 | 1,570 | 29,000 |
| 1999/12/13 | 1,570 | 1,589 | 1,550 | 1,570 | 27,000 |
| 1999/12/10 | 1,480 | 1,520 | 1,460 | 1,510 | 14,000 |
| 1999/12/09 | 1,450 | 1,460 | 1,420 | 1,440 | 18,000 |
| 1999/12/08 | 1,549 | 1,550 | 1,401 | 1,448 | 80,000 |
| 1999/12/07 | 1,585 | 1,600 | 1,530 | 1,550 | 44,000 |
| 1999/12/06 | 1,600 | 1,621 | 1,600 | 1,615 | 17,000 |
| 1999/12/03 | 1,681 | 1,700 | 1,621 | 1,621 | 15,000 |
| 1999/12/02 | 1,751 | 1,751 | 1,650 | 1,651 | 21,000 |
| 1999/12/01 | 1,760 | 1,760 | 1,661 | 1,670 | 20,000 |
| 1999/11/30 | 1,871 | 1,871 | 1,770 | 1,780 | 12,000 |
| 1999/11/29 | 1,751 | 1,851 | 1,751 | 1,780 | 15,000 |
| 1999/11/26 | 1,749 | 1,750 | 1,689 | 1,750 | 39,000 |
| 1999/11/25 | 1,760 | 1,760 | 1,700 | 1,750 | 51,000 |
| 1999/11/24 | 1,811 | 1,812 | 1,720 | 1,800 | 68,000 |
| 1999/11/22 | 1,899 | 1,899 | 1,830 | 1,835 | 26,000 |
| 1999/11/19 | 1,900 | 1,920 | 1,850 | 1,920 | 30,000 |
| 1999/11/18 | 1,848 | 1,900 | 1,800 | 1,820 | 50,000 |
| 1999/11/17 | 2,020 | 2,040 | 1,950 | 1,950 | 36,000 |
| 1999/11/16 | 2,090 | 2,090 | 2,000 | 2,020 | 50,000 |
| 1999/11/15 | 2,000 | 2,120 | 2,000 | 2,050 | 92,000 |
| 1999/11/12 | 1,979 | 2,000 | 1,950 | 1,960 | 51,000 |
| 1999/11/11 | 1,999 | 2,000 | 1,910 | 1,990 | 62,000 |
| 1999/11/10 | 1,950 | 2,000 | 1,900 | 2,000 | 35,000 |
| 1999/11/09 | 2,105 | 2,105 | 1,980 | 2,020 | 25,000 |
| 1999/11/08 | 2,210 | 2,210 | 2,100 | 2,145 | 87,000 |
| 1999/11/05 | 1,991 | 2,160 | 1,991 | 2,130 | 185,000 |
| 1999/11/04 | 1,871 | 1,960 | 1,861 | 1,910 | 43,000 |
| 1999/11/02 | 1,828 | 1,900 | 1,810 | 1,810 | 42,000 |
| 1999/11/01 | 1,821 | 1,850 | 1,820 | 1,840 | 32,000 |
| 1999/10/29 | 1,850 | 1,870 | 1,770 | 1,800 | 33,000 |
| 1999/10/28 | 1,840 | 1,840 | 1,770 | 1,820 | 23,000 |
| 1999/10/27 | 1,840 | 1,850 | 1,830 | 1,840 | 20,000 |
| 1999/10/26 | 1,880 | 1,900 | 1,840 | 1,840 | 26,000 |
| 1999/10/25 | 1,900 | 1,910 | 1,860 | 1,880 | 23,000 |
| 1999/10/22 | 1,939 | 1,969 | 1,850 | 1,900 | 36,000 |
| 1999/10/21 | 2,080 | 2,090 | 1,970 | 2,000 | 22,000 |
| 1999/10/20 | 1,910 | 1,990 | 1,900 | 1,970 | 49,000 |
| 1999/10/19 | 1,830 | 1,850 | 1,790 | 1,790 | 24,000 |
| 1999/10/18 | 1,660 | 1,750 | 1,660 | 1,740 | 43,000 |
| 1999/10/15 | 2,010 | 2,030 | 1,960 | 1,960 | 54,000 |
| 1999/10/14 | 2,020 | 2,050 | 1,980 | 2,020 | 46,000 |
| 1999/10/13 | 2,090 | 2,100 | 2,050 | 2,050 | 19,000 |
| 1999/10/12 | 2,080 | 2,150 | 2,040 | 2,060 | 39,000 |
| 1999/10/08 | 2,165 | 2,180 | 2,040 | 2,160 | 81,000 |
| 1999/10/07 | 2,160 | 2,160 | 2,110 | 2,160 | 108,000 |
| 1999/10/06 | 2,185 | 2,190 | 2,120 | 2,160 | 104,000 |
| 1999/10/05 | 2,100 | 2,220 | 2,070 | 2,200 | 243,000 |
| 1999/10/04 | 2,040 | 2,040 | 1,980 | 1,990 | 56,000 |
| 1999/10/01 | 1,950 | 1,970 | 1,850 | 1,970 | 71,000 |
| 1999/09/30 | 1,880 | 2,000 | 1,880 | 1,980 | 40,000 |
| 1999/09/29 | 1,900 | 1,900 | 1,830 | 1,830 | 33,000 |
| 1999/09/28 | 1,880 | 1,900 | 1,860 | 1,900 | 27,000 |
| 1999/09/27 | 1,830 | 1,930 | 1,830 | 1,860 | 58,000 |
| 1999/09/24 | 1,800 | 1,850 | 1,800 | 1,820 | 69,000 |
| 1999/09/22 | 1,910 | 1,940 | 1,840 | 1,900 | 59,000 |
| 1999/09/21 | 2,150 | 2,170 | 2,010 | 2,090 | 39,000 |
| 1999/09/20 | 2,120 | 2,210 | 2,120 | 2,150 | 134,000 |
| 1999/09/17 | 2,000 | 2,120 | 1,990 | 2,080 | 105,000 |
| 1999/09/16 | 2,025 | 2,100 | 1,990 | 2,000 | 131,000 |
| 1999/09/14 | 2,430 | 2,430 | 2,210 | 2,225 | 209,000 |
| 1999/09/13 | 2,270 | 2,480 | 2,270 | 2,480 | 351,000 |
| 1999/09/10 | 2,150 | 2,310 | 2,140 | 2,270 | 393,000 |
| 1999/09/09 | 2,050 | 2,155 | 2,050 | 2,130 | 436,000 |
| 1999/09/08 | 1,980 | 2,020 | 1,950 | 1,960 | 359,000 |
| 1999/09/07 | 1,851 | 1,961 | 1,830 | 1,907 | 378,000 |
| 1999/09/06 | 1,800 | 1,860 | 1,800 | 1,851 | 169,000 |
| 1999/09/03 | 1,820 | 1,840 | 1,700 | 1,778 | 40,000 |
| 1999/09/02 | 1,810 | 1,860 | 1,790 | 1,850 | 286,000 |
| 1999/09/01 | 1,650 | 1,800 | 1,650 | 1,780 | 308,000 |
| 1999/08/31 | 1,662 | 1,670 | 1,635 | 1,635 | 29,000 |
| 1999/08/30 | 1,599 | 1,660 | 1,590 | 1,660 | 42,000 |
| 1999/08/27 | 1,599 | 1,600 | 1,570 | 1,571 | 23,000 |
| 1999/08/26 | 1,540 | 1,600 | 1,540 | 1,590 | 23,000 |
| 1999/08/25 | 1,520 | 1,600 | 1,520 | 1,600 | 11,000 |
| 1999/08/24 | 1,566 | 1,610 | 1,565 | 1,580 | 28,000 |
| 1999/08/23 | 1,560 | 1,599 | 1,560 | 1,560 | 21,000 |
| 1999/08/20 | 1,640 | 1,640 | 1,580 | 1,610 | 30,000 |
| 1999/08/19 | 1,560 | 1,640 | 1,560 | 1,640 | 30,000 |
| 1999/08/18 | 1,602 | 1,650 | 1,600 | 1,620 | 83,000 |
| 1999/08/17 | 1,511 | 1,630 | 1,511 | 1,600 | 42,000 |
| 1999/08/16 | 1,451 | 1,510 | 1,450 | 1,500 | 23,000 |
| 1999/08/13 | 1,430 | 1,440 | 1,415 | 1,430 | 28,000 |
| 1999/08/12 | 1,410 | 1,440 | 1,390 | 1,410 | 17,000 |
| 1999/08/11 | 1,400 | 1,410 | 1,360 | 1,390 | 14,000 |
| 1999/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1999/08/09 | 1,425 | 1,440 | 1,410 | 1,410 | 6,000 |
| 1999/08/06 | 1,450 | 1,460 | 1,410 | 1,425 | 16,000 |
| 1999/08/05 | 1,460 | 1,460 | 1,400 | 1,450 | 42,000 |
| 1999/08/04 | 1,524 | 1,524 | 1,470 | 1,470 | 19,000 |
| 1999/08/03 | 1,530 | 1,530 | 1,480 | 1,525 | 13,000 |
| 1999/08/02 | 1,561 | 1,561 | 1,530 | 1,530 | 32,000 |
| 1999/07/30 | 1,530 | 1,549 | 1,500 | 1,545 | 37,000 |
| 1999/07/29 | 1,425 | 1,550 | 1,420 | 1,500 | 53,000 |
| 1999/07/28 | 1,400 | 1,430 | 1,400 | 1,420 | 47,000 |
| 1999/07/27 | 1,479 | 1,479 | 1,330 | 1,390 | 39,000 |
| 1999/07/26 | 1,467 | 1,490 | 1,455 | 1,460 | 61,000 |
| 1999/07/23 | 1,420 | 1,550 | 1,420 | 1,467 | 47,000 |
| 1999/07/22 | 1,610 | 1,610 | 1,520 | 1,590 | 40,000 |
| 1999/07/21 | 1,659 | 1,659 | 1,601 | 1,640 | 26,000 |
| 1999/07/19 | 1,690 | 1,690 | 1,640 | 1,669 | 20,000 |
| 1999/07/16 | 1,749 | 1,749 | 1,670 | 1,690 | 29,000 |
| 1999/07/15 | 1,770 | 1,770 | 1,720 | 1,750 | 38,000 |
| 1999/07/14 | 1,802 | 1,810 | 1,720 | 1,770 | 62,000 |
| 1999/07/13 | 1,749 | 1,810 | 1,740 | 1,800 | 216,000 |
| 1999/07/12 | 1,739 | 1,745 | 1,700 | 1,720 | 115,000 |
| 1999/07/09 | 1,720 | 1,720 | 1,631 | 1,679 | 59,000 |
| 1999/07/08 | 1,650 | 1,700 | 1,620 | 1,670 | 63,000 |
| 1999/07/07 | 1,700 | 1,700 | 1,600 | 1,600 | 75,000 |
| 1999/07/06 | 1,730 | 1,740 | 1,651 | 1,670 | 86,000 |
| 1999/07/05 | 1,761 | 1,761 | 1,680 | 1,680 | 72,000 |
| 1999/07/02 | 1,800 | 1,830 | 1,701 | 1,730 | 120,000 |
| 1999/07/01 | 1,610 | 1,780 | 1,600 | 1,780 | 273,000 |
| 1999/06/30 | 1,580 | 1,620 | 1,575 | 1,585 | 64,000 |
| 1999/06/29 | 1,579 | 1,579 | 1,500 | 1,550 | 32,000 |
| 1999/06/28 | 1,550 | 1,580 | 1,530 | 1,580 | 28,000 |
| 1999/06/25 | 1,550 | 1,580 | 1,520 | 1,580 | 34,000 |
| 1999/06/24 | 1,649 | 1,650 | 1,550 | 1,560 | 48,000 |
| 1999/06/23 | 1,620 | 1,680 | 1,610 | 1,650 | 91,000 |
| 1999/06/22 | 1,570 | 1,630 | 1,550 | 1,610 | 51,000 |
| 1999/06/21 | 1,500 | 1,560 | 1,410 | 1,540 | 67,000 |
| 1999/06/18 | 1,600 | 1,630 | 1,560 | 1,560 | 43,000 |
| 1999/06/17 | 1,641 | 1,685 | 1,590 | 1,600 | 69,000 |
| 1999/06/16 | 1,661 | 1,670 | 1,590 | 1,590 | 103,000 |
| 1999/06/15 | 1,694 | 1,699 | 1,650 | 1,685 | 107,000 |
| 1999/06/14 | 1,650 | 1,730 | 1,600 | 1,725 | 134,000 |
| 1999/06/11 | 1,590 | 1,730 | 1,560 | 1,670 | 242,000 |
| 1999/06/10 | 1,500 | 1,590 | 1,485 | 1,590 | 211,000 |
| 1999/06/09 | 1,500 | 1,500 | 1,450 | 1,452 | 224,000 |
| 1999/06/08 | 1,379 | 1,500 | 1,360 | 1,500 | 289,000 |
| 1999/06/07 | 1,350 | 1,385 | 1,345 | 1,345 | 109,000 |
| 1999/06/04 | 1,310 | 1,400 | 1,300 | 1,390 | 311,000 |
| 1999/06/03 | 1,181 | 1,270 | 1,170 | 1,270 | 183,000 |
| 1999/06/02 | 1,100 | 1,200 | 1,100 | 1,161 | 58,000 |
| 1999/06/01 | 1,030 | 1,100 | 1,030 | 1,100 | 22,000 |
| 1999/05/31 | 1,089 | 1,090 | 1,070 | 1,070 | 5,000 |
| 1999/05/28 | 1,100 | 1,100 | 1,050 | 1,090 | 15,000 |
| 1999/05/27 | 1,110 | 1,126 | 1,100 | 1,100 | 46,000 |
| 1999/05/26 | 1,050 | 1,070 | 1,010 | 1,010 | 24,000 |
| 1999/05/25 | 1,100 | 1,100 | 1,050 | 1,090 | 13,000 |
| 1999/05/24 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 |
| 1999/05/21 | 1,120 | 1,130 | 1,100 | 1,100 | 19,000 |
| 1999/05/20 | 1,120 | 1,120 | 1,060 | 1,110 | 23,000 |
| 1999/05/19 | 1,098 | 1,120 | 1,090 | 1,120 | 19,000 |
| 1999/05/18 | 1,130 | 1,150 | 1,120 | 1,130 | 21,000 |
| 1999/05/17 | 1,150 | 1,170 | 1,120 | 1,150 | 23,000 |
| 1999/05/14 | 1,150 | 1,190 | 1,130 | 1,180 | 81,000 |
| 1999/05/13 | 1,075 | 1,160 | 1,075 | 1,110 | 118,000 |
| 1999/05/12 | 1,040 | 1,090 | 1,040 | 1,070 | 90,000 |
| 1999/05/11 | 990 | 1,040 | 990 | 1,040 | 27,000 |
| 1999/05/10 | 990 | 1,000 | 970 | 990 | 34,000 |
| 1999/05/07 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 |
| 1999/05/06 | 1,011 | 1,011 | 980 | 1,000 | 47,000 |
| 1999/04/30 | 1,061 | 1,061 | 1,000 | 1,000 | 26,000 |
| 1999/04/28 | 1,060 | 1,070 | 1,050 | 1,050 | 47,000 |
| 1999/04/27 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 |
| 1999/04/26 | 1,060 | 1,090 | 1,060 | 1,070 | 32,000 |
| 1999/04/23 | 1,001 | 1,040 | 1,001 | 1,030 | 32,000 |
| 1999/04/22 | 981 | 998 | 970 | 975 | 22,000 |
| 1999/04/21 | 970 | 980 | 970 | 970 | 26,000 |
| 1999/04/20 | 950 | 980 | 950 | 980 | 35,000 |
| 1999/04/19 | 1,061 | 1,070 | 1,030 | 1,030 | 14,000 |
| 1999/04/16 | 1,100 | 1,100 | 1,060 | 1,081 | 14,000 |
| 1999/04/15 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 |
| 1999/04/14 | 1,100 | 1,110 | 1,072 | 1,100 | 19,000 |
| 1999/04/13 | 1,100 | 1,140 | 1,090 | 1,100 | 21,000 |
| 1999/04/12 | 1,121 | 1,150 | 1,060 | 1,080 | 31,000 |
| 1999/04/09 | 1,200 | 1,200 | 1,120 | 1,120 | 43,000 |
| 1999/04/08 | 1,199 | 1,199 | 1,145 | 1,150 | 35,000 |
| 1999/04/07 | 1,249 | 1,249 | 1,200 | 1,230 | 39,000 |
| 1999/04/06 | 1,225 | 1,230 | 1,160 | 1,210 | 74,000 |
| 1999/04/05 | 1,209 | 1,209 | 1,160 | 1,160 | 85,000 |
| 1999/04/02 | 1,051 | 1,140 | 1,051 | 1,109 | 68,000 |
| 1999/04/01 | 1,100 | 1,100 | 1,035 | 1,040 | 63,000 |
| 1999/03/31 | 1,150 | 1,160 | 1,111 | 1,120 | 30,000 |
| 1999/03/30 | 1,150 | 1,190 | 1,100 | 1,100 | 74,000 |
| 1999/03/29 | 1,100 | 1,150 | 1,080 | 1,100 | 51,000 |
| 1999/03/26 | 1,060 | 1,060 | 1,010 | 1,055 | 51,000 |
| 1999/03/25 | 1,030 | 1,039 | 970 | 1,010 | 64,000 |
| 1999/03/24 | 990 | 1,069 | 990 | 1,059 | 103,000 |
| 1999/03/23 | 959 | 969 | 921 | 969 | 130,000 |
| 1999/03/19 | 830 | 870 | 820 | 870 | 68,000 |
| 1999/03/18 | 801 | 830 | 801 | 820 | 53,000 |
| 1999/03/17 | 819 | 819 | 779 | 809 | 30,000 |
| 1999/03/16 | 840 | 840 | 820 | 820 | 12,000 |
| 1999/03/15 | 830 | 850 | 830 | 830 | 26,000 |
| 1999/03/12 | 793 | 810 | 765 | 810 | 17,000 |
| 1999/03/11 | 810 | 815 | 740 | 743 | 21,000 |
| 1999/03/10 | 823 | 830 | 810 | 825 | 27,000 |
| 1999/03/09 | 855 | 875 | 843 | 843 | 22,000 |
| 1999/03/08 | 895 | 895 | 855 | 855 | 56,000 |
| 1999/03/05 | 820 | 850 | 800 | 845 | 91,000 |
| 1999/03/04 | 765 | 790 | 765 | 790 | 34,000 |
| 1999/03/03 | 760 | 765 | 750 | 755 | 28,000 |
| 1999/03/02 | 780 | 790 | 766 | 766 | 26,000 |
| 1999/03/01 | 785 | 800 | 770 | 790 | 54,000 |
| 1999/02/26 | 735 | 745 | 730 | 745 | 40,000 |
| 1999/02/25 | 700 | 740 | 700 | 735 | 57,000 |
| 1999/02/24 | 691 | 695 | 680 | 695 | 15,000 |
| 1999/02/23 | 689 | 690 | 680 | 680 | 18,000 |
| 1999/02/22 | 696 | 700 | 685 | 689 | 41,000 |
| 1999/02/19 | 679 | 686 | 675 | 686 | 54,000 |
| 1999/02/18 | 638 | 675 | 638 | 675 | 26,000 |
| 1999/02/17 | 648 | 648 | 636 | 636 | 8,000 |
| 1999/02/16 | 629 | 639 | 628 | 639 | 12,000 |
| 1999/02/15 | 628 | 628 | 627 | 628 | 22,000 |
| 1999/02/12 | 621 | 648 | 620 | 628 | 18,000 |
| 1999/02/10 | 613 | 620 | 613 | 620 | 11,000 |
| 1999/02/09 | 610 | 612 | 610 | 612 | 4,000 |
| 1999/02/08 | 605 | 610 | 605 | 608 | 8,000 |
| 1999/02/05 | 610 | 615 | 605 | 614 | 5,000 |
| 1999/02/04 | 625 | 625 | 610 | 610 | 14,000 |
| 1999/02/03 | 638 | 638 | 635 | 635 | 2,000 |
| 1999/02/02 | 647 | 648 | 618 | 648 | 18,000 |
| 1999/02/01 | 638 | 648 | 638 | 647 | 4,000 |
| 1999/01/29 | 618 | 619 | 618 | 618 | 12,000 |
| 1999/01/28 | 630 | 650 | 630 | 638 | 24,000 |
| 1999/01/27 | 600 | 650 | 600 | 640 | 52,000 |
| 1999/01/26 | 572 | 590 | 571 | 580 | 14,000 |
| 1999/01/25 | 589 | 590 | 570 | 571 | 15,000 |
| 1999/01/22 | 592 | 595 | 570 | 570 | 17,000 |
| 1999/01/21 | 590 | 599 | 580 | 590 | 21,000 |
| 1999/01/20 | 556 | 580 | 555 | 580 | 8,000 |
| 1999/01/19 | 580 | 580 | 552 | 553 | 7,000 |
| 1999/01/18 | 571 | 571 | 570 | 570 | 7,000 |
| 1999/01/14 | 561 | 569 | 561 | 569 | 3,000 |
| 1999/01/13 | 590 | 590 | 571 | 571 | 10,000 |
| 1999/01/12 | 580 | 594 | 580 | 594 | 7,000 |
| 1999/01/11 | 571 | 580 | 570 | 578 | 5,000 |
| 1999/01/08 | 570 | 596 | 550 | 550 | 20,000 |
| 1999/01/07 | 615 | 620 | 580 | 580 | 34,000 |
| 1999/01/06 | 600 | 630 | 600 | 600 | 61,000 |
| 1999/01/05 | 550 | 600 | 540 | 585 | 47,000 |
| 1999/01/04 | 535 | 545 | 535 | 535 | 6,000 |