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 |
---|---|---|---|---|---|
2009/12/30 | 514 | 514 | 509 | 513 | 4,600 |
2009/12/29 | 515 | 524 | 513 | 513 | 8,400 |
2009/12/28 | 508 | 508 | 504 | 505 | 7,800 |
2009/12/25 | 510 | 510 | 497 | 502 | 9,700 |
2009/12/24 | 504 | 509 | 501 | 509 | 5,500 |
2009/12/22 | 504 | 510 | 500 | 507 | 8,500 |
2009/12/21 | 508 | 508 | 503 | 505 | 2,700 |
2009/12/18 | 510 | 510 | 501 | 510 | 3,100 |
2009/12/17 | 511 | 512 | 492 | 505 | 15,100 |
2009/12/16 | 507 | 512 | 507 | 510 | 6,900 |
2009/12/15 | 507 | 511 | 506 | 509 | 3,800 |
2009/12/14 | 519 | 519 | 508 | 512 | 13,000 |
2009/12/11 | 516 | 518 | 509 | 518 | 21,400 |
2009/12/10 | 524 | 524 | 497 | 503 | 20,600 |
2009/12/09 | 497 | 504 | 497 | 504 | 11,100 |
2009/12/08 | 496 | 500 | 496 | 497 | 3,900 |
2009/12/07 | 498 | 499 | 496 | 497 | 5,600 |
2009/12/04 | 490 | 499 | 487 | 499 | 6,500 |
2009/12/03 | 485 | 500 | 485 | 500 | 17,900 |
2009/12/02 | 500 | 505 | 497 | 501 | 5,100 |
2009/12/01 | 497 | 500 | 495 | 500 | 8,600 |
2009/11/30 | 483 | 497 | 483 | 497 | 5,600 |
2009/11/27 | 487 | 490 | 484 | 488 | 10,800 |
2009/11/26 | 486 | 486 | 481 | 482 | 7,900 |
2009/11/25 | 481 | 483 | 476 | 483 | 12,600 |
2009/11/24 | 470 | 472 | 464 | 471 | 6,100 |
2009/11/20 | 472 | 478 | 470 | 470 | 2,900 |
2009/11/19 | 476 | 476 | 468 | 471 | 2,500 |
2009/11/18 | 470 | 477 | 470 | 471 | 6,000 |
2009/11/17 | 477 | 477 | 471 | 472 | 3,500 |
2009/11/16 | 479 | 483 | 475 | 479 | 2,600 |
2009/11/13 | 481 | 485 | 471 | 484 | 3,400 |
2009/11/12 | 489 | 490 | 481 | 481 | 3,700 |
2009/11/11 | 486 | 491 | 486 | 486 | 4,100 |
2009/11/10 | 496 | 496 | 487 | 489 | 9,400 |
2009/11/09 | 491 | 491 | 488 | 491 | 5,300 |
2009/11/06 | 490 | 495 | 490 | 494 | 5,000 |
2009/11/05 | 496 | 497 | 492 | 495 | 5,500 |
2009/11/04 | 493 | 499 | 485 | 497 | 4,400 |
2009/11/02 | 499 | 500 | 493 | 498 | 7,400 |
2009/10/30 | 507 | 507 | 498 | 499 | 12,100 |
2009/10/29 | 491 | 502 | 487 | 502 | 13,000 |
2009/10/28 | 487 | 497 | 484 | 493 | 4,300 |
2009/10/27 | 499 | 500 | 486 | 488 | 13,800 |
2009/10/26 | 503 | 503 | 498 | 500 | 16,000 |
2009/10/23 | 506 | 506 | 493 | 497 | 14,400 |
2009/10/22 | 505 | 505 | 492 | 500 | 7,000 |
2009/10/21 | 503 | 507 | 498 | 500 | 8,900 |
2009/10/20 | 500 | 506 | 500 | 506 | 7,800 |
2009/10/19 | 498 | 499 | 486 | 499 | 6,600 |
2009/10/16 | 499 | 500 | 493 | 496 | 3,600 |
2009/10/15 | 490 | 495 | 490 | 494 | 6,100 |
2009/10/14 | 492 | 492 | 476 | 485 | 7,200 |
2009/10/13 | 492 | 492 | 482 | 488 | 6,200 |
2009/10/09 | 481 | 483 | 474 | 482 | 6,800 |
2009/10/08 | 476 | 477 | 471 | 477 | 3,600 |
2009/10/07 | 463 | 473 | 463 | 473 | 3,900 |
2009/10/06 | 463 | 468 | 461 | 461 | 2,900 |
2009/10/05 | 476 | 476 | 467 | 467 | 5,200 |
2009/10/02 | 486 | 486 | 470 | 474 | 11,100 |
2009/10/01 | 493 | 493 | 487 | 489 | 5,700 |
2009/09/30 | 501 | 504 | 485 | 498 | 4,100 |
2009/09/29 | 503 | 509 | 499 | 504 | 8,600 |
2009/09/28 | 493 | 493 | 488 | 493 | 11,300 |
2009/09/25 | 496 | 496 | 486 | 488 | 10,800 |
2009/09/24 | 489 | 496 | 489 | 496 | 9,200 |
2009/09/18 | 479 | 487 | 475 | 487 | 6,900 |
2009/09/17 | 477 | 481 | 475 | 479 | 3,600 |
2009/09/16 | 484 | 492 | 475 | 477 | 11,300 |
2009/09/15 | 485 | 486 | 484 | 484 | 2,400 |
2009/09/14 | 487 | 489 | 480 | 484 | 5,200 |
2009/09/11 | 500 | 500 | 490 | 494 | 13,600 |
2009/09/10 | 491 | 499 | 491 | 494 | 6,800 |
2009/09/09 | 500 | 500 | 481 | 491 | 10,000 |
2009/09/08 | 495 | 500 | 491 | 497 | 4,900 |
2009/09/07 | 495 | 499 | 490 | 493 | 7,200 |
2009/09/04 | 497 | 499 | 497 | 497 | 4,700 |
2009/09/03 | 497 | 505 | 497 | 498 | 5,000 |
2009/09/02 | 503 | 505 | 498 | 498 | 8,000 |
2009/09/01 | 508 | 510 | 504 | 508 | 3,600 |
2009/08/31 | 509 | 517 | 504 | 504 | 3,800 |
2009/08/28 | 507 | 512 | 507 | 508 | 3,500 |
2009/08/27 | 519 | 520 | 511 | 515 | 7,600 |
2009/08/26 | 518 | 518 | 511 | 518 | 9,600 |
2009/08/25 | 517 | 517 | 510 | 513 | 9,700 |
2009/08/24 | 514 | 524 | 514 | 518 | 9,000 |
2009/08/21 | 511 | 511 | 500 | 506 | 6,700 |
2009/08/20 | 503 | 504 | 499 | 501 | 3,600 |
2009/08/19 | 495 | 503 | 495 | 498 | 4,800 |
2009/08/18 | 494 | 510 | 494 | 499 | 6,000 |
2009/08/17 | 515 | 515 | 491 | 499 | 12,800 |
2009/08/14 | 511 | 513 | 504 | 505 | 6,200 |
2009/08/13 | 509 | 514 | 508 | 511 | 3,600 |
2009/08/12 | 516 | 516 | 509 | 509 | 7,000 |
2009/08/11 | 523 | 523 | 514 | 518 | 2,800 |
2009/08/10 | 522 | 523 | 517 | 522 | 7,100 |
2009/08/07 | 522 | 525 | 518 | 523 | 4,000 |
2009/08/06 | 522 | 524 | 519 | 519 | 2,700 |
2009/08/05 | 524 | 525 | 506 | 519 | 12,100 |
2009/08/04 | 526 | 529 | 521 | 524 | 6,100 |
2009/08/03 | 529 | 529 | 501 | 526 | 4,500 |
2009/07/31 | 533 | 533 | 525 | 526 | 4,600 |
2009/07/30 | 535 | 535 | 528 | 529 | 3,100 |
2009/07/29 | 531 | 531 | 529 | 529 | 1,200 |
2009/07/28 | 547 | 547 | 495 | 531 | 16,800 |
2009/07/27 | 543 | 543 | 535 | 542 | 9,800 |
2009/07/24 | 521 | 534 | 521 | 533 | 14,200 |
2009/07/23 | 521 | 528 | 520 | 527 | 9,900 |
2009/07/22 | 520 | 522 | 517 | 519 | 4,200 |
2009/07/21 | 519 | 521 | 515 | 516 | 6,500 |
2009/07/17 | 520 | 520 | 516 | 517 | 1,700 |
2009/07/16 | 527 | 527 | 517 | 517 | 2,900 |
2009/07/15 | 519 | 522 | 514 | 517 | 4,200 |
2009/07/14 | 523 | 523 | 514 | 517 | 5,700 |
2009/07/13 | 516 | 523 | 513 | 513 | 4,800 |
2009/07/10 | 528 | 528 | 516 | 523 | 8,000 |
2009/07/09 | 520 | 523 | 517 | 518 | 6,300 |
2009/07/08 | 528 | 528 | 517 | 517 | 4,400 |
2009/07/07 | 538 | 538 | 534 | 535 | 13,400 |
2009/07/06 | 532 | 532 | 527 | 530 | 9,900 |
2009/07/03 | 530 | 530 | 522 | 526 | 13,100 |
2009/07/02 | 527 | 527 | 510 | 510 | 3,300 |
2009/07/01 | 506 | 524 | 506 | 523 | 4,700 |
2009/06/30 | 520 | 526 | 520 | 526 | 3,400 |
2009/06/29 | 530 | 530 | 523 | 524 | 6,400 |
2009/06/26 | 530 | 530 | 519 | 529 | 9,900 |
2009/06/25 | 520 | 529 | 515 | 529 | 14,500 |
2009/06/24 | 513 | 519 | 513 | 519 | 4,100 |
2009/06/23 | 530 | 535 | 511 | 513 | 19,000 |
2009/06/22 | 533 | 535 | 523 | 525 | 15,900 |
2009/06/19 | 518 | 518 | 502 | 503 | 12,600 |
2009/06/18 | 490 | 492 | 489 | 491 | 2,100 |
2009/06/17 | 500 | 500 | 491 | 491 | 2,100 |
2009/06/16 | 502 | 503 | 490 | 491 | 8,800 |
2009/06/15 | 516 | 530 | 515 | 515 | 7,800 |
2009/06/12 | 510 | 528 | 510 | 524 | 12,400 |
2009/06/11 | 528 | 528 | 519 | 519 | 2,500 |
2009/06/10 | 524 | 528 | 522 | 528 | 7,200 |
2009/06/09 | 520 | 523 | 519 | 523 | 3,900 |
2009/06/08 | 523 | 524 | 520 | 520 | 3,400 |
2009/06/05 | 515 | 520 | 515 | 518 | 1,200 |
2009/06/04 | 509 | 521 | 509 | 515 | 7,600 |
2009/06/03 | 500 | 511 | 500 | 509 | 4,300 |
2009/06/02 | 502 | 505 | 492 | 504 | 5,700 |
2009/06/01 | 504 | 504 | 497 | 497 | 3,500 |
2009/05/29 | 496 | 500 | 490 | 499 | 2,700 |
2009/05/28 | 496 | 503 | 495 | 499 | 3,000 |
2009/05/27 | 523 | 525 | 503 | 503 | 9,300 |
2009/05/26 | 510 | 513 | 498 | 513 | 12,800 |
2009/05/25 | 495 | 499 | 490 | 499 | 11,100 |
2009/05/22 | 483 | 494 | 483 | 490 | 4,900 |
2009/05/21 | 484 | 487 | 483 | 487 | 1,000 |
2009/05/20 | 488 | 488 | 481 | 482 | 3,200 |
2009/05/19 | 479 | 483 | 475 | 483 | 3,100 |
2009/05/18 | 482 | 489 | 468 | 478 | 6,900 |
2009/05/15 | 481 | 496 | 480 | 485 | 2,700 |
2009/05/14 | 490 | 491 | 480 | 480 | 6,000 |
2009/05/13 | 483 | 495 | 483 | 486 | 4,100 |
2009/05/12 | 490 | 490 | 486 | 486 | 1,700 |
2009/05/11 | 500 | 500 | 482 | 485 | 10,800 |
2009/05/08 | 487 | 498 | 487 | 498 | 3,400 |
2009/05/07 | 497 | 497 | 489 | 491 | 5,200 |
2009/05/01 | 496 | 496 | 490 | 490 | 2,600 |
2009/04/30 | 491 | 495 | 489 | 494 | 4,200 |
2009/04/28 | 493 | 495 | 478 | 478 | 9,100 |
2009/04/27 | 493 | 493 | 488 | 488 | 7,200 |
2009/04/24 | 484 | 484 | 475 | 478 | 8,000 |
2009/04/23 | 472 | 479 | 468 | 479 | 5,800 |
2009/04/22 | 472 | 475 | 471 | 472 | 3,700 |
2009/04/21 | 476 | 486 | 474 | 475 | 3,500 |
2009/04/20 | 488 | 495 | 483 | 491 | 1,700 |
2009/04/17 | 481 | 490 | 481 | 490 | 2,100 |
2009/04/16 | 488 | 490 | 481 | 483 | 3,400 |
2009/04/15 | 483 | 488 | 473 | 483 | 2,300 |
2009/04/14 | 480 | 490 | 477 | 479 | 9,300 |
2009/04/13 | 499 | 500 | 495 | 495 | 2,400 |
2009/04/10 | 498 | 498 | 491 | 495 | 5,600 |
2009/04/09 | 469 | 490 | 469 | 490 | 7,500 |
2009/04/08 | 480 | 480 | 471 | 471 | 2,500 |
2009/04/07 | 479 | 480 | 478 | 479 | 3,900 |
2009/04/06 | 490 | 492 | 486 | 487 | 2,700 |
2009/04/03 | 489 | 493 | 489 | 490 | 4,500 |
2009/04/02 | 501 | 501 | 490 | 498 | 5,700 |
2009/04/01 | 485 | 503 | 480 | 480 | 6,800 |
2009/03/31 | 499 | 503 | 495 | 500 | 5,200 |
2009/03/30 | 520 | 520 | 501 | 504 | 11,400 |
2009/03/27 | 524 | 530 | 517 | 517 | 11,800 |
2009/03/26 | 498 | 510 | 496 | 510 | 14,700 |
2009/03/25 | 479 | 490 | 471 | 490 | 20,000 |
2009/03/24 | 468 | 475 | 467 | 470 | 11,900 |
2009/03/23 | 468 | 468 | 458 | 468 | 7,300 |
2009/03/19 | 458 | 458 | 453 | 458 | 2,800 |
2009/03/18 | 450 | 450 | 448 | 448 | 6,000 |
2009/03/17 | 453 | 459 | 448 | 458 | 4,300 |
2009/03/16 | 459 | 476 | 447 | 448 | 12,500 |
2009/03/13 | 449 | 450 | 441 | 450 | 21,800 |
2009/03/12 | 448 | 448 | 434 | 437 | 6,700 |
2009/03/11 | 442 | 445 | 439 | 444 | 1,900 |
2009/03/10 | 447 | 447 | 441 | 442 | 6,700 |
2009/03/09 | 434 | 447 | 434 | 444 | 5,200 |
2009/03/06 | 445 | 445 | 430 | 439 | 5,900 |
2009/03/05 | 444 | 449 | 438 | 440 | 8,800 |
2009/03/04 | 432 | 439 | 432 | 437 | 2,200 |
2009/03/03 | 426 | 431 | 422 | 431 | 2,000 |
2009/03/02 | 430 | 439 | 430 | 431 | 4,800 |
2009/02/27 | 446 | 446 | 442 | 445 | 9,600 |
2009/02/26 | 437 | 439 | 432 | 439 | 9,000 |
2009/02/25 | 440 | 441 | 430 | 436 | 10,600 |
2009/02/24 | 426 | 427 | 418 | 427 | 4,700 |
2009/02/23 | 425 | 431 | 425 | 430 | 1,500 |
2009/02/20 | 430 | 442 | 426 | 428 | 8,300 |
2009/02/19 | 445 | 445 | 432 | 440 | 2,800 |
2009/02/18 | 432 | 438 | 430 | 435 | 3,500 |
2009/02/17 | 443 | 443 | 440 | 442 | 1,500 |
2009/02/16 | 444 | 449 | 442 | 443 | 5,100 |
2009/02/13 | 437 | 450 | 437 | 449 | 3,000 |
2009/02/12 | 442 | 446 | 431 | 437 | 4,000 |
2009/02/10 | 455 | 455 | 450 | 452 | 8,000 |
2009/02/09 | 436 | 443 | 436 | 440 | 3,700 |
2009/02/06 | 447 | 447 | 441 | 442 | 2,600 |
2009/02/05 | 441 | 445 | 439 | 440 | 7,800 |
2009/02/04 | 438 | 446 | 438 | 446 | 4,200 |
2009/02/03 | 448 | 460 | 448 | 448 | 4,600 |
2009/02/02 | 459 | 459 | 448 | 449 | 2,100 |
2009/01/30 | 462 | 463 | 457 | 458 | 5,400 |
2009/01/29 | 479 | 480 | 460 | 471 | 5,600 |
2009/01/28 | 459 | 478 | 459 | 478 | 5,000 |
2009/01/27 | 458 | 464 | 449 | 464 | 13,100 |
2009/01/26 | 446 | 446 | 423 | 438 | 15,000 |
2009/01/23 | 453 | 453 | 431 | 436 | 23,500 |
2009/01/22 | 472 | 477 | 450 | 453 | 21,200 |
2009/01/21 | 463 | 476 | 463 | 476 | 3,400 |
2009/01/20 | 466 | 468 | 465 | 466 | 3,000 |
2009/01/19 | 477 | 477 | 470 | 471 | 3,700 |
2009/01/16 | 470 | 479 | 470 | 476 | 9,100 |
2009/01/15 | 476 | 476 | 466 | 475 | 8,200 |
2009/01/14 | 496 | 496 | 481 | 481 | 7,700 |
2009/01/13 | 550 | 550 | 497 | 497 | 16,000 |
2009/01/09 | 534 | 545 | 530 | 532 | 12,300 |
2009/01/08 | 530 | 530 | 523 | 524 | 13,500 |
2009/01/07 | 530 | 530 | 521 | 523 | 14,400 |
2009/01/06 | 504 | 504 | 497 | 499 | 6,800 |
2009/01/05 | 494 | 494 | 494 | 494 | 300 |