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 |
---|---|---|---|---|---|
2001/12/28 | 580 | 580 | 530 | 530 | 13,500 |
2001/12/27 | 595 | 595 | 580 | 580 | 3,500 |
2001/12/26 | 605 | 605 | 565 | 565 | 4,000 |
2001/12/25 | 590 | 590 | 565 | 565 | 13,000 |
2001/12/21 | 590 | 590 | 585 | 585 | 14,500 |
2001/12/20 | 570 | 590 | 570 | 590 | 4,500 |
2001/12/19 | 590 | 590 | 570 | 570 | 12,500 |
2001/12/18 | 590 | 591 | 590 | 590 | 14,500 |
2001/12/17 | 585 | 590 | 585 | 590 | 9,500 |
2001/12/14 | 585 | 590 | 585 | 585 | 12,500 |
2001/12/13 | 615 | 615 | 580 | 580 | 8,000 |
2001/12/12 | 595 | 620 | 590 | 620 | 17,000 |
2001/12/11 | 570 | 590 | 560 | 590 | 17,500 |
2001/12/10 | 580 | 590 | 560 | 560 | 21,500 |
2001/12/07 | 579 | 580 | 579 | 580 | 6,500 |
2001/12/06 | 570 | 579 | 570 | 579 | 3,000 |
2001/12/05 | 575 | 575 | 570 | 570 | 5,000 |
2001/12/04 | 575 | 580 | 565 | 575 | 13,000 |
2001/12/03 | 571 | 575 | 571 | 575 | 3,000 |
2001/11/30 | 590 | 590 | 588 | 588 | 1,000 |
2001/11/29 | 560 | 560 | 550 | 560 | 22,000 |
2001/11/28 | 550 | 560 | 550 | 560 | 4,000 |
2001/11/27 | 545 | 545 | 545 | 545 | 5,000 |
2001/11/26 | 541 | 600 | 541 | 585 | 8,500 |
2001/11/22 | 530 | 540 | 530 | 530 | 4,000 |
2001/11/21 | 520 | 530 | 520 | 530 | 8,000 |
2001/11/20 | 521 | 521 | 515 | 516 | 2,500 |
2001/11/19 | 517 | 519 | 514 | 514 | 3,500 |
2001/11/16 | 530 | 530 | 505 | 515 | 2,500 |
2001/11/15 | 503 | 503 | 502 | 502 | 1,000 |
2001/11/14 | 548 | 548 | 501 | 515 | 5,000 |
2001/11/13 | 492 | 495 | 490 | 491 | 7,500 |
2001/11/12 | 520 | 550 | 500 | 500 | 13,000 |
2001/11/09 | 512 | 514 | 510 | 512 | 6,000 |
2001/11/08 | 521 | 522 | 521 | 522 | 2,000 |
2001/11/07 | 551 | 551 | 510 | 515 | 12,000 |
2001/11/06 | 570 | 570 | 550 | 550 | 7,000 |
2001/11/05 | 590 | 590 | 565 | 565 | 5,000 |
2001/11/02 | 605 | 605 | 590 | 590 | 7,000 |
2001/11/01 | 600 | 600 | 595 | 595 | 6,000 |
2001/10/31 | 600 | 600 | 595 | 595 | 6,000 |
2001/10/30 | 595 | 600 | 595 | 595 | 2,500 |
2001/10/29 | 610 | 610 | 600 | 600 | 7,000 |
2001/10/26 | 603 | 610 | 600 | 610 | 4,500 |
2001/10/25 | 620 | 620 | 595 | 595 | 11,000 |
2001/10/24 | 600 | 620 | 600 | 609 | 6,500 |
2001/10/23 | 600 | 600 | 595 | 595 | 8,500 |
2001/10/22 | 595 | 600 | 595 | 600 | 2,000 |
2001/10/19 | 598 | 598 | 595 | 595 | 2,000 |
2001/10/18 | 595 | 595 | 595 | 595 | 7,000 |
2001/10/17 | 600 | 600 | 600 | 600 | 2,500 |
2001/10/16 | 595 | 600 | 595 | 600 | 2,500 |
2001/10/15 | 600 | 600 | 595 | 595 | 14,000 |
2001/10/12 | 600 | 600 | 595 | 600 | 6,000 |
2001/10/11 | 608 | 608 | 590 | 590 | 6,500 |
2001/10/10 | 590 | 590 | 589 | 589 | 3,500 |
2001/10/09 | 588 | 588 | 588 | 588 | 5,000 |
2001/10/05 | 603 | 603 | 588 | 588 | 3,500 |
2001/10/04 | 579 | 589 | 579 | 581 | 15,500 |
2001/10/03 | 610 | 610 | 575 | 576 | 5,000 |
2001/10/02 | 609 | 610 | 572 | 572 | 11,000 |
2001/10/01 | 570 | 572 | 570 | 572 | 5,500 |
2001/09/28 | 570 | 570 | 570 | 570 | 500 |
2001/09/27 | 570 | 570 | 570 | 570 | 500 |
2001/09/26 | 558 | 568 | 558 | 567 | 3,000 |
2001/09/25 | 625 | 630 | 625 | 625 | 8,000 |
2001/09/21 | 570 | 590 | 570 | 590 | 4,500 |
2001/09/20 | 570 | 590 | 570 | 590 | 20,000 |
2001/09/19 | 570 | 585 | 570 | 576 | 4,000 |
2001/09/18 | 570 | 575 | 570 | 570 | 10,500 |
2001/09/17 | 579 | 579 | 572 | 575 | 7,500 |
2001/09/14 | 580 | 596 | 570 | 596 | 5,500 |
2001/09/13 | 580 | 580 | 565 | 570 | 10,000 |
2001/09/12 | 599 | 599 | 582 | 582 | 11,000 |
2001/09/11 | 640 | 640 | 620 | 632 | 6,000 |
2001/09/10 | 659 | 659 | 630 | 630 | 4,500 |
2001/09/07 | 660 | 660 | 640 | 640 | 6,500 |
2001/09/06 | 650 | 650 | 640 | 640 | 2,500 |
2001/09/05 | 675 | 675 | 640 | 650 | 11,500 |
2001/09/04 | 655 | 655 | 640 | 640 | 15,500 |
2001/09/03 | 679 | 679 | 640 | 640 | 14,000 |
2001/08/31 | 659 | 659 | 640 | 647 | 15,500 |
2001/08/30 | 626 | 649 | 626 | 649 | 10,500 |
2001/08/29 | 635 | 645 | 635 | 645 | 4,000 |
2001/08/28 | 635 | 648 | 635 | 640 | 2,500 |
2001/08/27 | 630 | 649 | 630 | 648 | 6,000 |
2001/08/24 | 640 | 650 | 630 | 650 | 10,500 |
2001/08/23 | 626 | 630 | 620 | 630 | 10,000 |
2001/08/22 | 620 | 620 | 620 | 620 | 25,000 |
2001/08/21 | 631 | 631 | 625 | 627 | 8,500 |
2001/08/20 | 635 | 650 | 631 | 631 | 3,000 |
2001/08/17 | 650 | 650 | 640 | 640 | 4,000 |
2001/08/16 | 640 | 640 | 640 | 640 | 3,000 |
2001/08/15 | 640 | 650 | 640 | 650 | 1,500 |
2001/08/14 | 630 | 640 | 630 | 640 | 2,500 |
2001/08/13 | 650 | 650 | 645 | 645 | 2,000 |
2001/08/10 | 670 | 670 | 645 | 650 | 3,500 |
2001/08/09 | 670 | 670 | 645 | 650 | 10,500 |
2001/08/08 | 690 | 690 | 670 | 670 | 7,000 |
2001/08/07 | 661 | 661 | 650 | 650 | 18,000 |
2001/08/06 | 661 | 661 | 661 | 661 | 2,500 |
2001/08/03 | 655 | 661 | 650 | 661 | 9,000 |
2001/08/02 | 649 | 655 | 640 | 655 | 16,500 |
2001/08/01 | 640 | 644 | 640 | 644 | 8,000 |
2001/07/31 | 640 | 640 | 635 | 640 | 14,000 |
2001/07/30 | 635 | 635 | 635 | 635 | 1,000 |
2001/07/27 | 630 | 640 | 630 | 630 | 9,000 |
2001/07/26 | 650 | 650 | 630 | 630 | 5,000 |
2001/07/25 | 631 | 650 | 631 | 650 | 7,000 |
2001/07/24 | 616 | 616 | 615 | 615 | 3,000 |
2001/07/23 | 621 | 621 | 620 | 620 | 5,000 |
2001/07/19 | 635 | 636 | 620 | 620 | 17,000 |
2001/07/18 | 659 | 659 | 645 | 645 | 6,000 |
2001/07/17 | 660 | 660 | 650 | 650 | 3,000 |
2001/07/16 | 662 | 662 | 650 | 650 | 6,000 |
2001/07/13 | 661 | 661 | 661 | 661 | 4,000 |
2001/07/12 | 650 | 651 | 650 | 650 | 7,000 |
2001/07/11 | 660 | 665 | 660 | 665 | 6,000 |
2001/07/10 | 661 | 665 | 651 | 665 | 7,000 |
2001/07/09 | 678 | 678 | 660 | 660 | 18,000 |
2001/07/06 | 680 | 680 | 651 | 651 | 14,000 |
2001/07/05 | 680 | 695 | 680 | 695 | 5,000 |
2001/07/04 | 690 | 695 | 690 | 695 | 5,000 |
2001/07/03 | 700 | 700 | 690 | 700 | 12,000 |
2001/07/02 | 700 | 700 | 690 | 695 | 15,000 |
2001/06/29 | 680 | 688 | 680 | 688 | 2,000 |
2001/06/28 | 685 | 685 | 672 | 672 | 4,000 |
2001/06/27 | 680 | 698 | 675 | 675 | 5,000 |
2001/06/26 | 678 | 678 | 675 | 675 | 5,000 |
2001/06/25 | 700 | 700 | 677 | 677 | 6,000 |
2001/06/22 | 679 | 680 | 675 | 675 | 7,000 |
2001/06/21 | 680 | 680 | 675 | 675 | 8,000 |
2001/06/20 | 652 | 652 | 650 | 651 | 4,000 |
2001/06/19 | 660 | 660 | 652 | 660 | 7,000 |
2001/06/18 | 665 | 665 | 650 | 652 | 8,000 |
2001/06/15 | 673 | 673 | 665 | 665 | 10,000 |
2001/06/14 | 673 | 673 | 673 | 673 | 1,000 |
2001/06/13 | 667 | 670 | 667 | 667 | 10,000 |
2001/06/11 | 651 | 665 | 651 | 665 | 4,000 |
2001/06/08 | 651 | 655 | 650 | 655 | 17,000 |
2001/06/07 | 655 | 657 | 650 | 650 | 5,000 |
2001/06/06 | 660 | 660 | 650 | 650 | 12,000 |
2001/06/05 | 657 | 657 | 650 | 650 | 47,000 |
2001/06/04 | 670 | 670 | 655 | 655 | 8,000 |
2001/06/01 | 650 | 655 | 650 | 655 | 3,000 |
2001/05/31 | 641 | 650 | 640 | 645 | 10,000 |
2001/05/30 | 655 | 660 | 646 | 646 | 19,000 |
2001/05/29 | 665 | 665 | 640 | 655 | 41,000 |
2001/05/28 | 670 | 680 | 666 | 666 | 57,000 |
2001/05/25 | 699 | 700 | 670 | 670 | 8,000 |
2001/05/24 | 684 | 684 | 670 | 670 | 5,000 |
2001/05/23 | 700 | 700 | 675 | 685 | 6,000 |
2001/05/22 | 702 | 722 | 685 | 700 | 13,000 |
2001/05/21 | 722 | 722 | 690 | 700 | 19,000 |
2001/05/18 | 685 | 685 | 670 | 672 | 13,000 |
2001/05/17 | 666 | 670 | 665 | 665 | 9,000 |
2001/05/16 | 700 | 700 | 688 | 688 | 11,000 |
2001/05/15 | 690 | 699 | 690 | 699 | 7,000 |
2001/05/14 | 671 | 671 | 665 | 665 | 8,000 |
2001/05/11 | 671 | 675 | 669 | 675 | 8,000 |
2001/05/10 | 670 | 680 | 669 | 669 | 20,000 |
2001/05/09 | 680 | 680 | 666 | 666 | 35,000 |
2001/05/08 | 635 | 669 | 631 | 669 | 29,000 |
2001/05/07 | 615 | 618 | 614 | 615 | 22,000 |
2001/05/02 | 585 | 595 | 585 | 588 | 14,000 |
2001/05/01 | 581 | 585 | 581 | 585 | 13,000 |
2001/04/27 | 590 | 596 | 580 | 580 | 19,000 |
2001/04/26 | 590 | 595 | 590 | 595 | 17,000 |
2001/04/25 | 600 | 600 | 600 | 600 | 12,000 |
2001/04/24 | 600 | 601 | 590 | 594 | 8,000 |
2001/04/23 | 609 | 619 | 605 | 605 | 13,000 |
2001/04/20 | 607 | 608 | 590 | 590 | 17,000 |
2001/04/19 | 600 | 607 | 600 | 607 | 15,000 |
2001/04/18 | 592 | 594 | 590 | 594 | 7,000 |
2001/04/17 | 580 | 580 | 578 | 578 | 5,000 |
2001/04/16 | 575 | 580 | 575 | 580 | 6,000 |
2001/04/13 | 575 | 576 | 575 | 575 | 6,000 |
2001/04/12 | 571 | 600 | 571 | 579 | 7,000 |
2001/04/11 | 599 | 600 | 571 | 571 | 5,000 |
2001/04/10 | 615 | 615 | 600 | 613 | 4,000 |
2001/04/09 | 600 | 610 | 600 | 605 | 3,000 |
2001/04/06 | 589 | 600 | 589 | 598 | 11,000 |
2001/04/05 | 557 | 589 | 557 | 589 | 7,000 |
2001/04/04 | 567 | 567 | 555 | 555 | 10,000 |
2001/04/03 | 567 | 567 | 566 | 567 | 5,000 |
2001/04/02 | 575 | 575 | 565 | 565 | 2,000 |
2001/03/30 | 596 | 596 | 596 | 596 | 1,000 |
2001/03/29 | 563 | 583 | 563 | 583 | 16,000 |
2001/03/28 | 586 | 600 | 586 | 600 | 4,000 |
2001/03/27 | 613 | 613 | 580 | 580 | 7,000 |
2001/03/26 | 570 | 611 | 570 | 611 | 13,000 |
2001/03/23 | 567 | 567 | 545 | 545 | 11,000 |
2001/03/22 | 565 | 565 | 550 | 565 | 6,000 |
2001/03/21 | 543 | 560 | 543 | 550 | 5,000 |
2001/03/19 | 560 | 560 | 560 | 560 | 1,000 |
2001/03/16 | 559 | 560 | 530 | 560 | 10,000 |
2001/03/15 | 509 | 529 | 500 | 529 | 7,000 |
2001/03/14 | 502 | 529 | 502 | 529 | 3,000 |
2001/03/13 | 529 | 529 | 491 | 500 | 22,000 |
2001/03/12 | 529 | 530 | 529 | 530 | 2,000 |
2001/03/09 | 541 | 551 | 540 | 540 | 11,000 |
2001/03/08 | 540 | 542 | 540 | 541 | 4,000 |
2001/03/07 | 552 | 559 | 545 | 550 | 10,000 |
2001/03/06 | 550 | 565 | 550 | 551 | 12,000 |
2001/03/05 | 560 | 560 | 551 | 551 | 4,000 |
2001/03/02 | 570 | 570 | 570 | 570 | 3,000 |
2001/03/01 | 561 | 561 | 560 | 560 | 14,000 |
2001/02/28 | 570 | 570 | 565 | 565 | 10,000 |
2001/02/27 | 591 | 591 | 561 | 570 | 14,000 |
2001/02/26 | 570 | 571 | 559 | 561 | 17,000 |
2001/02/23 | 574 | 574 | 560 | 570 | 7,000 |
2001/02/21 | 575 | 575 | 575 | 575 | 1,000 |
2001/02/20 | 560 | 575 | 560 | 575 | 4,000 |
2001/02/19 | 565 | 565 | 565 | 565 | 1,000 |
2001/02/16 | 570 | 570 | 560 | 569 | 7,000 |
2001/02/15 | 560 | 572 | 560 | 572 | 3,000 |
2001/02/14 | 560 | 600 | 560 | 600 | 5,000 |
2001/02/13 | 600 | 600 | 600 | 600 | 5,000 |
2001/02/09 | 600 | 600 | 600 | 600 | 1,000 |
2001/02/08 | 600 | 600 | 600 | 600 | 5,000 |
2001/02/07 | 620 | 620 | 600 | 600 | 3,000 |
2001/02/06 | 625 | 625 | 600 | 600 | 3,000 |
2001/02/05 | 619 | 625 | 602 | 620 | 23,000 |
2001/02/02 | 601 | 620 | 600 | 620 | 9,000 |
2001/02/01 | 601 | 601 | 600 | 600 | 4,000 |
2001/01/31 | 620 | 620 | 600 | 600 | 2,000 |
2001/01/30 | 620 | 624 | 620 | 620 | 7,000 |
2001/01/29 | 600 | 620 | 600 | 620 | 2,000 |
2001/01/26 | 610 | 619 | 600 | 600 | 28,000 |
2001/01/25 | 599 | 600 | 599 | 600 | 12,000 |
2001/01/24 | 548 | 550 | 548 | 550 | 3,000 |
2001/01/23 | 550 | 550 | 548 | 548 | 6,000 |
2001/01/22 | 532 | 533 | 516 | 516 | 10,000 |
2001/01/19 | 529 | 540 | 520 | 521 | 11,000 |
2001/01/18 | 508 | 519 | 500 | 519 | 13,000 |
2001/01/17 | 491 | 491 | 490 | 491 | 16,000 |
2001/01/16 | 490 | 490 | 490 | 490 | 1,000 |
2001/01/15 | 497 | 502 | 490 | 490 | 4,000 |
2001/01/12 | 500 | 500 | 500 | 500 | 2,000 |
2001/01/11 | 500 | 500 | 490 | 500 | 7,000 |
2001/01/10 | 510 | 510 | 490 | 500 | 18,000 |
2001/01/09 | 530 | 530 | 518 | 518 | 5,000 |
2001/01/05 | 550 | 550 | 521 | 521 | 5,000 |
2001/01/04 | 560 | 560 | 521 | 521 | 2,000 |