日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 541 541 540 540 2,000
2000/12/28 541 541 541 541 1,000
2000/12/26 540 540 540 540 1,000
2000/12/25 560 570 560 570 10,000
2000/12/22 505 505 500 500 10,000
2000/12/21 550 555 525 525 8,000
2000/12/20 560 560 555 555 10,000
2000/12/18 570 570 561 561 8,000
2000/12/15 570 570 555 555 8,000
2000/12/14 570 570 563 563 2,000
2000/12/13 570 580 570 580 6,000
2000/12/12 590 590 550 588 22,000
2000/12/11 560 560 560 560 6,000
2000/12/07 559 560 550 560 5,000
2000/12/06 560 560 560 560 3,000
2000/12/05 569 570 552 552 13,000
2000/12/04 560 570 560 570 4,000
2000/12/01 550 550 530 540 3,000
2000/11/30 520 550 520 550 6,000
2000/11/29 551 560 540 540 10,000
2000/11/28 551 560 545 550 13,000
2000/11/27 565 565 550 551 18,000
2000/11/24 550 568 550 555 23,000
2000/11/22 561 581 561 580 5,000
2000/11/21 588 588 561 561 9,000
2000/11/17 586 586 586 586 3,000
2000/11/16 610 610 586 586 5,000
2000/11/15 602 610 602 610 5,000
2000/11/14 600 600 600 600 2,000
2000/11/13 605 605 600 600 5,000
2000/11/10 639 639 609 611 5,000
2000/11/09 640 640 640 640 3,000
2000/11/08 650 650 648 648 2,000
2000/11/07 600 610 600 608 11,000
2000/11/06 600 601 599 600 20,000
2000/11/02 600 600 591 600 14,000
2000/11/01 600 600 590 590 13,000
2000/10/31 600 604 580 580 45,000
2000/10/30 561 600 561 600 46,000
2000/10/27 566 600 561 600 24,000
2000/10/26 590 590 561 561 13,000
2000/10/25 600 604 590 590 10,000
2000/10/24 609 609 600 605 6,000
2000/10/23 610 610 600 610 11,000
2000/10/20 613 613 610 610 13,000
2000/10/19 600 618 600 614 18,000
2000/10/18 650 650 621 630 14,000
2000/10/17 672 672 650 650 12,000
2000/10/16 671 678 670 673 12,000
2000/10/13 699 699 650 666 9,000
2000/10/12 710 710 700 701 6,000
2000/10/11 724 724 722 723 5,000
2000/10/10 724 724 724 724 2,000
2000/10/06 732 732 710 725 11,000
2000/10/05 726 726 722 722 16,000
2000/10/04 730 749 700 721 8,000
2000/10/03 750 750 740 740 3,000
2000/10/02 760 760 750 750 2,000
2000/09/29 730 740 730 730 10,000
2000/09/28 748 748 730 730 6,000
2000/09/27 749 749 748 748 2,000
2000/09/26 741 750 741 750 4,000
2000/09/25 732 735 732 732 7,000
2000/09/22 723 731 723 730 12,000
2000/09/21 730 730 720 722 8,000
2000/09/20 750 750 740 740 10,000
2000/09/19 761 761 731 750 17,000
2000/09/18 778 778 760 760 11,000
2000/09/14 789 798 780 798 5,000
2000/09/13 800 800 761 790 9,000
2000/09/12 800 800 800 800 8,000
2000/09/11 810 810 800 800 6,000
2000/09/08 805 810 802 810 10,000
2000/09/07 800 811 800 802 9,000
2000/09/06 810 815 810 815 6,000
2000/09/05 812 812 811 811 3,000
2000/09/04 837 839 820 820 6,000
2000/09/01 840 840 817 817 8,000
2000/08/31 814 830 810 830 4,000
2000/08/30 831 831 820 820 12,000
2000/08/29 840 840 830 830 21,000
2000/08/28 880 889 850 850 11,000
2000/08/25 851 860 850 860 11,000
2000/08/24 850 860 845 850 9,000
2000/08/23 870 870 865 865 4,000
2000/08/22 879 879 879 879 3,000
2000/08/21 885 885 879 879 11,000
2000/08/18 850 850 840 840 12,000
2000/08/17 863 863 840 850 26,000
2000/08/16 860 860 860 860 15,000
2000/08/15 890 890 835 845 6,000
2000/08/14 831 850 831 850 3,000
2000/08/11 840 840 830 831 11,000
2000/08/10 850 850 835 836 26,000
2000/08/09 860 860 850 850 6,000
2000/08/08 841 850 841 850 2,000
2000/08/07 845 845 840 840 10,000
2000/08/04 860 865 830 830 23,000
2000/08/03 867 868 860 860 5,000
2000/08/02 895 895 875 875 2,000
2000/08/01 900 900 850 850 7,000
2000/07/31 890 890 860 860 7,000
2000/07/28 937 937 890 890 9,000
2000/07/27 910 910 905 907 4,000
2000/07/26 915 916 915 915 3,000
2000/07/25 914 920 910 915 23,000
2000/07/24 949 949 910 910 9,000
2000/07/21 960 960 940 940 4,000
2000/07/19 946 960 935 960 9,000
2000/07/18 960 960 946 946 7,000
2000/07/17 960 960 950 950 9,000
2000/07/14 952 952 951 951 4,000
2000/07/13 982 990 981 982 7,000
2000/07/12 1,000 1,000 951 951 6,000
2000/07/11 1,000 1,008 980 983 11,000
2000/07/10 956 980 946 946 15,000
2000/07/07 940 950 940 950 5,000
2000/07/06 950 950 940 940 9,000
2000/07/05 951 951 940 940 22,000
2000/07/04 941 970 940 950 32,000
2000/07/03 921 935 921 935 51,000
2000/06/30 916 930 911 911 21,000
2000/06/29 915 929 910 916 19,000
2000/06/28 926 926 905 915 21,000
2000/06/27 930 930 906 907 14,000
2000/06/26 944 944 930 930 7,000
2000/06/23 949 949 930 945 11,000
2000/06/22 922 950 922 947 8,000
2000/06/21 905 920 905 915 26,000
2000/06/20 930 930 905 905 22,000
2000/06/19 940 940 930 940 14,000
2000/06/16 980 980 940 940 7,000
2000/06/15 944 946 942 942 15,000
2000/06/14 980 980 930 942 23,000
2000/06/13 1,016 1,016 971 982 11,000
2000/06/12 978 1,018 977 1,018 12,000
2000/06/09 991 991 971 971 14,000
2000/06/08 1,014 1,020 991 991 17,000
2000/06/07 1,105 1,105 1,025 1,025 10,000
2000/06/06 1,000 1,045 1,000 1,045 7,000
2000/06/05 973 990 970 971 20,000
2000/06/02 971 990 970 973 22,000
2000/06/01 990 990 980 990 10,000
2000/05/31 1,030 1,030 980 980 13,000
2000/05/30 1,000 1,020 980 1,001 6,000
2000/05/29 995 995 971 971 9,000
2000/05/26 994 995 980 990 17,000
2000/05/25 961 1,010 961 995 27,000
2000/05/24 995 995 950 955 21,000
2000/05/23 1,000 1,030 998 998 23,000
2000/05/22 999 1,010 990 1,001 11,000
2000/05/19 1,139 1,139 1,100 1,100 11,000
2000/05/18 1,189 1,189 1,131 1,150 7,000
2000/05/17 1,218 1,218 1,151 1,192 16,000
2000/05/16 1,210 1,210 1,163 1,198 7,000
2000/05/15 1,220 1,220 1,220 1,220 1,000
2000/05/12 1,200 1,240 1,200 1,240 3,000
2000/05/11 1,181 1,200 1,180 1,200 13,000
2000/05/10 1,200 1,240 1,180 1,180 5,000
2000/05/09 1,200 1,200 1,180 1,200 21,000
2000/05/08 1,251 1,251 1,240 1,240 4,000
2000/05/02 1,250 1,250 1,190 1,190 8,000
2000/05/01 1,180 1,200 1,180 1,200 6,000
2000/04/28 1,250 1,250 1,200 1,200 8,000
2000/04/27 1,260 1,280 1,260 1,280 11,000
2000/04/26 1,162 1,200 1,160 1,200 20,000
2000/04/25 1,150 1,150 1,110 1,149 8,000
2000/04/24 1,200 1,210 1,190 1,200 6,000
2000/04/21 1,200 1,220 1,200 1,200 5,000
2000/04/20 1,260 1,260 1,170 1,200 12,000
2000/04/19 1,260 1,260 1,230 1,240 6,000
2000/04/18 1,101 1,110 1,100 1,100 36,000
2000/04/17 1,030 1,150 1,030 1,060 25,000
2000/04/14 1,250 1,250 1,210 1,230 12,000
2000/04/13 1,280 1,281 1,270 1,270 10,000
2000/04/12 1,310 1,310 1,300 1,300 11,000
2000/04/11 1,320 1,320 1,300 1,310 16,000
2000/04/10 1,310 1,350 1,310 1,320 19,000
2000/04/07 1,270 1,300 1,270 1,300 11,000
2000/04/06 1,360 1,400 1,350 1,350 9,000
2000/04/05 1,400 1,400 1,355 1,400 9,000
2000/04/04 1,450 1,450 1,450 1,450 1,000
2000/04/03 1,498 1,498 1,450 1,450 12,000
2000/03/31 1,500 1,500 1,450 1,455 18,000
2000/03/30 1,501 1,510 1,480 1,500 11,000
2000/03/29 1,500 1,510 1,471 1,500 15,000
2000/03/28 1,580 1,580 1,500 1,500 13,000
2000/03/28 1 -> 1.10 分割
2000/03/27 1,540 1,580 1,530 1,580 21,000
2000/03/24 1,550 1,600 1,540 1,600 15,000
2000/03/23 1,620 1,641 1,600 1,600 18,000
2000/03/22 1,639 1,680 1,620 1,620 20,000
2000/03/21 1,559 1,570 1,501 1,570 28,000
2000/03/17 1,570 1,570 1,500 1,560 22,000
2000/03/16 1,570 1,570 1,480 1,490 25,000
2000/03/15 1,551 1,599 1,530 1,570 13,000
2000/03/14 1,478 1,600 1,478 1,540 23,000
2000/03/13 1,770 1,780 1,470 1,471 36,000
2000/03/10 1,701 1,780 1,700 1,770 57,000
2000/03/09 1,650 1,711 1,650 1,665 51,000
2000/03/08 1,590 1,610 1,550 1,610 56,000
2000/03/07 1,610 1,620 1,550 1,598 21,000
2000/03/06 1,520 1,590 1,500 1,520 38,000
2000/03/03 1,581 1,600 1,460 1,460 22,000
2000/03/02 1,620 1,620 1,550 1,570 36,000
2000/03/01 1,591 1,610 1,590 1,590 40,000
2000/02/29 1,579 1,580 1,550 1,580 38,000
2000/02/28 1,451 1,519 1,450 1,519 33,000
2000/02/25 1,490 1,500 1,450 1,450 15,000
2000/02/24 1,581 1,581 1,490 1,490 16,000
2000/02/23 1,600 1,620 1,550 1,570 31,000
2000/02/22 1,499 1,550 1,490 1,550 49,000
2000/02/21 1,460 1,500 1,420 1,470 42,000
2000/02/18 1,391 1,400 1,350 1,400 28,000
2000/02/17 1,320 1,325 1,310 1,311 17,000
2000/02/16 1,370 1,371 1,331 1,335 29,000
2000/02/15 1,429 1,429 1,370 1,370 38,000
2000/02/14 1,399 1,399 1,350 1,369 24,000
2000/02/10 1,351 1,400 1,351 1,400 19,000
2000/02/09 1,400 1,410 1,380 1,380 16,000
2000/02/08 1,408 1,420 1,360 1,360 37,000
2000/02/07 1,411 1,422 1,401 1,406 21,000
2000/02/04 1,430 1,450 1,401 1,411 28,000
2000/02/03 1,500 1,500 1,450 1,450 24,000
2000/02/02 1,520 1,530 1,466 1,480 19,000
2000/02/01 1,500 1,505 1,480 1,500 21,000
2000/01/31 1,500 1,510 1,461 1,461 17,000
2000/01/28 1,420 1,490 1,420 1,450 12,000
2000/01/27 1,350 1,420 1,350 1,420 18,000
2000/01/26 1,360 1,360 1,330 1,330 21,000
2000/01/25 1,400 1,400 1,340 1,348 18,000
2000/01/24 1,400 1,400 1,360 1,400 19,000
2000/01/21 1,370 1,420 1,370 1,400 17,000
2000/01/20 1,403 1,403 1,360 1,360 15,000
2000/01/19 1,460 1,460 1,401 1,401 27,000
2000/01/18 1,459 1,460 1,440 1,460 32,000
2000/01/17 1,450 1,451 1,441 1,445 15,000
2000/01/14 1,450 1,500 1,411 1,411 14,000
2000/01/13 1,400 1,490 1,400 1,410 21,000
2000/01/12 1,549 1,549 1,400 1,400 22,000
2000/01/11 1,549 1,549 1,549 1,549 12,000
2000/01/07 1,400 1,400 1,280 1,349 25,000
2000/01/06 1,509 1,545 1,430 1,430 24,000
2000/01/05 1,571 1,600 1,501 1,510 30,000
2000/01/04 1,530 1,590 1,530 1,571 13,000

このページの先頭へ