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 |
---|---|---|---|---|---|
2008/12/30 | 497 | 499 | 492 | 499 | 4,300 |
2008/12/29 | 490 | 497 | 485 | 497 | 10,300 |
2008/12/26 | 482 | 482 | 471 | 475 | 6,600 |
2008/12/25 | 476 | 476 | 461 | 472 | 6,500 |
2008/12/24 | 454 | 466 | 454 | 466 | 7,900 |
2008/12/22 | 470 | 472 | 461 | 469 | 3,800 |
2008/12/19 | 462 | 463 | 440 | 440 | 13,600 |
2008/12/18 | 465 | 476 | 461 | 462 | 8,300 |
2008/12/17 | 482 | 482 | 463 | 470 | 11,300 |
2008/12/16 | 494 | 494 | 481 | 482 | 3,200 |
2008/12/15 | 497 | 500 | 492 | 494 | 13,600 |
2008/12/12 | 499 | 499 | 488 | 497 | 18,300 |
2008/12/11 | 500 | 500 | 494 | 500 | 15,400 |
2008/12/10 | 518 | 518 | 492 | 500 | 18,200 |
2008/12/09 | 496 | 504 | 496 | 500 | 8,600 |
2008/12/08 | 498 | 501 | 491 | 496 | 22,400 |
2008/12/05 | 492 | 500 | 492 | 496 | 6,500 |
2008/12/04 | 495 | 496 | 470 | 492 | 8,500 |
2008/12/03 | 500 | 500 | 490 | 499 | 10,800 |
2008/12/02 | 495 | 495 | 479 | 490 | 9,000 |
2008/12/01 | 500 | 501 | 479 | 501 | 3,800 |
2008/11/28 | 500 | 502 | 488 | 498 | 8,700 |
2008/11/27 | 512 | 519 | 500 | 504 | 8,800 |
2008/11/26 | 520 | 520 | 505 | 512 | 7,800 |
2008/11/25 | 518 | 518 | 499 | 510 | 10,400 |
2008/11/21 | 475 | 499 | 472 | 499 | 11,700 |
2008/11/20 | 499 | 499 | 469 | 498 | 4,000 |
2008/11/19 | 479 | 496 | 479 | 494 | 9,600 |
2008/11/18 | 474 | 499 | 474 | 494 | 8,200 |
2008/11/17 | 466 | 485 | 466 | 474 | 3,400 |
2008/11/14 | 489 | 489 | 478 | 481 | 6,100 |
2008/11/13 | 474 | 483 | 470 | 474 | 3,400 |
2008/11/12 | 478 | 494 | 478 | 489 | 3,400 |
2008/11/11 | 504 | 505 | 487 | 503 | 4,100 |
2008/11/10 | 521 | 528 | 490 | 503 | 11,700 |
2008/11/07 | 494 | 501 | 494 | 496 | 6,800 |
2008/11/06 | 500 | 500 | 480 | 494 | 8,000 |
2008/11/05 | 502 | 505 | 493 | 505 | 18,800 |
2008/11/04 | 499 | 505 | 485 | 497 | 7,400 |
2008/10/31 | 476 | 510 | 454 | 500 | 15,600 |
2008/10/30 | 457 | 479 | 444 | 479 | 9,500 |
2008/10/29 | 432 | 453 | 427 | 452 | 7,300 |
2008/10/28 | 417 | 427 | 409 | 427 | 17,300 |
2008/10/27 | 429 | 429 | 411 | 412 | 11,400 |
2008/10/24 | 425 | 427 | 403 | 424 | 31,200 |
2008/10/23 | 406 | 407 | 387 | 400 | 7,100 |
2008/10/22 | 423 | 438 | 410 | 410 | 5,400 |
2008/10/21 | 443 | 443 | 432 | 437 | 8,000 |
2008/10/20 | 412 | 435 | 410 | 430 | 6,500 |
2008/10/17 | 393 | 410 | 393 | 401 | 17,000 |
2008/10/16 | 360 | 385 | 360 | 368 | 9,400 |
2008/10/15 | 425 | 425 | 396 | 398 | 5,000 |
2008/10/14 | 382 | 423 | 382 | 423 | 9,500 |
2008/10/10 | 387 | 387 | 364 | 364 | 14,200 |
2008/10/09 | 385 | 395 | 385 | 387 | 7,800 |
2008/10/08 | 427 | 427 | 383 | 390 | 12,300 |
2008/10/07 | 436 | 436 | 411 | 427 | 7,200 |
2008/10/06 | 482 | 496 | 440 | 440 | 18,900 |
2008/10/03 | 513 | 513 | 488 | 510 | 3,800 |
2008/10/02 | 540 | 543 | 520 | 521 | 9,500 |
2008/10/01 | 549 | 549 | 540 | 549 | 4,400 |
2008/09/30 | 518 | 550 | 518 | 550 | 6,100 |
2008/09/29 | 570 | 570 | 545 | 558 | 8,400 |
2008/09/26 | 572 | 572 | 547 | 550 | 18,300 |
2008/09/25 | 576 | 576 | 556 | 562 | 9,900 |
2008/09/24 | 560 | 568 | 556 | 568 | 7,000 |
2008/09/22 | 567 | 570 | 564 | 565 | 7,800 |
2008/09/19 | 557 | 566 | 556 | 565 | 9,300 |
2008/09/18 | 556 | 560 | 555 | 559 | 9,700 |
2008/09/17 | 540 | 566 | 540 | 566 | 13,400 |
2008/09/16 | 541 | 552 | 540 | 549 | 10,500 |
2008/09/12 | 558 | 563 | 556 | 563 | 13,000 |
2008/09/11 | 554 | 566 | 554 | 558 | 9,700 |
2008/09/10 | 569 | 570 | 557 | 562 | 10,900 |
2008/09/09 | 552 | 562 | 552 | 559 | 5,800 |
2008/09/08 | 540 | 566 | 540 | 566 | 6,700 |
2008/09/05 | 549 | 556 | 544 | 550 | 8,600 |
2008/09/04 | 562 | 562 | 555 | 555 | 6,700 |
2008/09/03 | 565 | 565 | 557 | 564 | 5,800 |
2008/09/02 | 558 | 564 | 555 | 555 | 7,800 |
2008/09/01 | 567 | 567 | 558 | 559 | 6,300 |
2008/08/29 | 568 | 570 | 567 | 570 | 13,900 |
2008/08/28 | 572 | 576 | 561 | 568 | 6,700 |
2008/08/27 | 589 | 589 | 567 | 577 | 6,300 |
2008/08/26 | 585 | 585 | 577 | 585 | 7,400 |
2008/08/25 | 600 | 600 | 573 | 575 | 11,700 |
2008/08/22 | 569 | 579 | 558 | 572 | 5,900 |
2008/08/21 | 557 | 559 | 557 | 559 | 2,700 |
2008/08/20 | 550 | 565 | 550 | 563 | 3,900 |
2008/08/19 | 556 | 565 | 556 | 557 | 10,600 |
2008/08/18 | 575 | 593 | 575 | 586 | 5,800 |
2008/08/15 | 558 | 573 | 550 | 573 | 7,500 |
2008/08/14 | 563 | 568 | 558 | 558 | 3,800 |
2008/08/13 | 568 | 573 | 561 | 563 | 4,300 |
2008/08/12 | 586 | 593 | 575 | 575 | 7,300 |
2008/08/11 | 598 | 598 | 587 | 592 | 5,300 |
2008/08/08 | 577 | 594 | 571 | 587 | 12,800 |
2008/08/07 | 582 | 583 | 578 | 581 | 6,600 |
2008/08/06 | 589 | 595 | 582 | 588 | 6,700 |
2008/08/05 | 590 | 598 | 586 | 591 | 3,200 |
2008/08/04 | 595 | 597 | 582 | 584 | 5,400 |
2008/08/01 | 596 | 600 | 595 | 595 | 3,900 |
2008/07/31 | 598 | 598 | 588 | 598 | 7,100 |
2008/07/30 | 588 | 597 | 584 | 597 | 8,400 |
2008/07/29 | 589 | 590 | 581 | 587 | 7,900 |
2008/07/28 | 598 | 598 | 575 | 582 | 6,500 |
2008/07/25 | 587 | 589 | 579 | 583 | 11,300 |
2008/07/24 | 583 | 585 | 583 | 585 | 7,700 |
2008/07/23 | 581 | 585 | 573 | 577 | 8,100 |
2008/07/22 | 580 | 580 | 564 | 580 | 9,200 |
2008/07/18 | 580 | 580 | 560 | 563 | 7,200 |
2008/07/17 | 564 | 570 | 564 | 570 | 3,300 |
2008/07/16 | 569 | 569 | 561 | 564 | 3,900 |
2008/07/15 | 571 | 578 | 563 | 563 | 13,000 |
2008/07/14 | 560 | 581 | 560 | 571 | 5,800 |
2008/07/11 | 579 | 579 | 576 | 576 | 8,800 |
2008/07/10 | 579 | 585 | 578 | 578 | 7,000 |
2008/07/09 | 580 | 582 | 578 | 578 | 5,600 |
2008/07/08 | 581 | 584 | 576 | 577 | 2,800 |
2008/07/07 | 595 | 600 | 582 | 583 | 9,300 |
2008/07/04 | 571 | 586 | 571 | 585 | 5,700 |
2008/07/03 | 580 | 591 | 572 | 580 | 7,700 |
2008/07/02 | 599 | 599 | 585 | 590 | 18,400 |
2008/07/01 | 570 | 614 | 570 | 599 | 19,800 |
2008/06/30 | 577 | 599 | 575 | 579 | 20,000 |
2008/06/27 | 575 | 582 | 560 | 577 | 12,200 |
2008/06/26 | 582 | 583 | 562 | 578 | 8,400 |
2008/06/25 | 575 | 582 | 566 | 582 | 20,000 |
2008/06/24 | 568 | 580 | 568 | 580 | 5,300 |
2008/06/23 | 565 | 580 | 563 | 578 | 16,800 |
2008/06/20 | 567 | 575 | 567 | 571 | 11,500 |
2008/06/19 | 565 | 576 | 565 | 567 | 11,800 |
2008/06/18 | 570 | 577 | 570 | 573 | 8,800 |
2008/06/17 | 571 | 573 | 565 | 570 | 8,700 |
2008/06/16 | 577 | 577 | 563 | 564 | 9,400 |
2008/06/13 | 562 | 569 | 560 | 568 | 29,500 |
2008/06/12 | 559 | 572 | 558 | 572 | 39,700 |
2008/06/11 | 562 | 563 | 552 | 561 | 12,400 |
2008/06/10 | 564 | 570 | 550 | 550 | 36,800 |
2008/06/09 | 568 | 570 | 558 | 563 | 18,200 |
2008/06/06 | 585 | 588 | 578 | 578 | 12,600 |
2008/06/05 | 580 | 584 | 577 | 581 | 9,000 |
2008/06/04 | 579 | 585 | 577 | 583 | 8,900 |
2008/06/03 | 569 | 582 | 567 | 575 | 18,800 |
2008/06/02 | 590 | 590 | 550 | 579 | 20,800 |
2008/05/30 | 586 | 590 | 579 | 581 | 20,900 |
2008/05/29 | 571 | 583 | 562 | 576 | 15,800 |
2008/05/28 | 581 | 584 | 561 | 561 | 27,000 |
2008/05/27 | 573 | 585 | 573 | 584 | 16,600 |
2008/05/26 | 574 | 588 | 565 | 575 | 30,100 |
2008/05/23 | 579 | 616 | 577 | 577 | 51,400 |
2008/05/22 | 559 | 574 | 558 | 564 | 19,300 |
2008/05/21 | 575 | 575 | 555 | 557 | 44,300 |
2008/05/20 | 574 | 583 | 568 | 579 | 41,600 |
2008/05/19 | 553 | 564 | 552 | 564 | 32,600 |
2008/05/16 | 555 | 555 | 535 | 545 | 19,100 |
2008/05/15 | 541 | 554 | 541 | 554 | 34,400 |
2008/05/14 | 540 | 549 | 531 | 541 | 43,900 |
2008/05/13 | 532 | 539 | 507 | 539 | 58,000 |
2008/05/12 | 550 | 553 | 533 | 533 | 49,400 |
2008/05/09 | 557 | 568 | 550 | 554 | 45,300 |
2008/05/08 | 568 | 580 | 538 | 551 | 61,700 |
2008/05/07 | 565 | 568 | 546 | 563 | 79,700 |
2008/05/02 | 485 | 545 | 482 | 525 | 189,600 |
2008/05/01 | 482 | 485 | 478 | 481 | 32,700 |
2008/04/30 | 483 | 484 | 475 | 477 | 34,000 |
2008/04/28 | 477 | 482 | 472 | 480 | 42,800 |
2008/04/25 | 470 | 480 | 466 | 473 | 39,900 |
2008/04/24 | 469 | 478 | 462 | 468 | 49,300 |
2008/04/23 | 478 | 480 | 455 | 462 | 61,900 |
2008/04/22 | 484 | 485 | 465 | 480 | 48,600 |
2008/04/21 | 502 | 509 | 470 | 481 | 65,000 |
2008/04/18 | 500 | 509 | 489 | 497 | 36,500 |
2008/04/17 | 505 | 505 | 490 | 498 | 26,500 |
2008/04/16 | 509 | 510 | 495 | 496 | 21,000 |
2008/04/15 | 502 | 525 | 486 | 505 | 26,200 |
2008/04/14 | 501 | 501 | 490 | 499 | 19,600 |
2008/04/11 | 484 | 525 | 467 | 506 | 70,000 |
2008/04/10 | 532 | 535 | 485 | 497 | 26,100 |
2008/04/09 | 545 | 545 | 519 | 533 | 16,900 |
2008/04/08 | 558 | 568 | 537 | 538 | 24,600 |
2008/04/07 | 535 | 553 | 535 | 553 | 18,200 |
2008/04/04 | 535 | 550 | 535 | 539 | 29,100 |
2008/04/03 | 582 | 582 | 560 | 565 | 35,000 |
2008/04/02 | 591 | 602 | 577 | 586 | 12,600 |
2008/04/01 | 580 | 593 | 575 | 584 | 7,600 |
2008/03/31 | 590 | 601 | 573 | 584 | 6,600 |
2008/03/28 | 596 | 600 | 580 | 595 | 15,100 |
2008/03/27 | 610 | 618 | 590 | 596 | 25,100 |
2008/03/26 | 604 | 610 | 586 | 610 | 15,600 |
2008/03/25 | 598 | 610 | 598 | 602 | 16,900 |
2008/03/24 | 590 | 610 | 590 | 596 | 25,900 |
2008/03/21 | 605 | 620 | 605 | 610 | 13,800 |
2008/03/19 | 625 | 640 | 607 | 615 | 17,700 |
2008/03/18 | 593 | 605 | 580 | 600 | 7,000 |
2008/03/17 | 611 | 611 | 604 | 605 | 8,100 |
2008/03/14 | 630 | 631 | 609 | 616 | 26,200 |
2008/03/13 | 628 | 628 | 618 | 621 | 12,100 |
2008/03/12 | 630 | 635 | 620 | 627 | 11,300 |
2008/03/11 | 609 | 629 | 609 | 629 | 6,000 |
2008/03/10 | 615 | 624 | 614 | 623 | 11,000 |
2008/03/07 | 601 | 620 | 590 | 615 | 12,600 |
2008/03/06 | 643 | 645 | 615 | 630 | 15,600 |
2008/03/05 | 612 | 645 | 597 | 642 | 28,200 |
2008/03/04 | 627 | 627 | 600 | 622 | 11,600 |
2008/03/03 | 625 | 625 | 620 | 624 | 18,200 |
2008/02/29 | 625 | 627 | 621 | 627 | 18,200 |
2008/02/28 | 628 | 643 | 621 | 624 | 18,000 |
2008/02/27 | 618 | 630 | 614 | 623 | 17,200 |
2008/02/26 | 647 | 656 | 620 | 621 | 32,800 |
2008/02/25 | 637 | 649 | 636 | 645 | 49,900 |
2008/02/22 | 687 | 690 | 618 | 629 | 52,100 |
2008/02/21 | 684 | 697 | 682 | 697 | 6,100 |
2008/02/20 | 690 | 690 | 682 | 683 | 6,900 |
2008/02/19 | 679 | 695 | 672 | 695 | 4,800 |
2008/02/18 | 693 | 693 | 680 | 680 | 8,500 |
2008/02/15 | 669 | 684 | 669 | 673 | 19,000 |
2008/02/14 | 700 | 700 | 696 | 699 | 6,900 |
2008/02/13 | 679 | 689 | 679 | 680 | 7,500 |
2008/02/12 | 673 | 678 | 667 | 677 | 7,700 |
2008/02/08 | 662 | 673 | 660 | 670 | 5,000 |
2008/02/07 | 677 | 680 | 656 | 670 | 10,600 |
2008/02/06 | 680 | 688 | 676 | 676 | 7,100 |
2008/02/05 | 692 | 703 | 692 | 703 | 6,200 |
2008/02/04 | 706 | 710 | 696 | 710 | 17,900 |
2008/02/01 | 703 | 707 | 700 | 702 | 11,900 |
2008/01/31 | 711 | 711 | 702 | 710 | 11,500 |
2008/01/30 | 730 | 730 | 706 | 710 | 7,000 |
2008/01/29 | 734 | 735 | 715 | 720 | 7,100 |
2008/01/28 | 739 | 745 | 703 | 724 | 17,600 |
2008/01/25 | 732 | 739 | 723 | 739 | 12,400 |
2008/01/24 | 692 | 733 | 692 | 722 | 7,400 |
2008/01/23 | 701 | 710 | 690 | 702 | 18,700 |
2008/01/22 | 725 | 730 | 710 | 721 | 6,200 |
2008/01/21 | 748 | 749 | 728 | 729 | 19,400 |
2008/01/18 | 744 | 754 | 740 | 750 | 12,600 |
2008/01/17 | 742 | 770 | 741 | 751 | 7,000 |
2008/01/16 | 767 | 773 | 740 | 742 | 16,400 |
2008/01/15 | 780 | 783 | 772 | 777 | 11,500 |
2008/01/11 | 781 | 787 | 772 | 780 | 11,600 |
2008/01/10 | 797 | 800 | 782 | 785 | 7,700 |
2008/01/09 | 780 | 800 | 780 | 797 | 9,000 |
2008/01/08 | 781 | 785 | 780 | 780 | 11,200 |
2008/01/07 | 781 | 787 | 780 | 782 | 8,800 |
2008/01/04 | 805 | 805 | 772 | 781 | 11,600 |