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 |
---|---|---|---|---|---|
2011/12/30 | 456 | 464 | 455 | 464 | 1,200 |
2011/12/29 | 447 | 456 | 447 | 456 | 1,000 |
2011/12/28 | 456 | 461 | 442 | 447 | 2,500 |
2011/12/27 | 461 | 464 | 457 | 464 | 6,500 |
2011/12/26 | 458 | 461 | 455 | 456 | 8,200 |
2011/12/22 | 458 | 458 | 450 | 455 | 10,000 |
2011/12/21 | 461 | 461 | 450 | 458 | 3,500 |
2011/12/20 | 444 | 455 | 441 | 449 | 3,800 |
2011/12/19 | 451 | 452 | 441 | 452 | 2,700 |
2011/12/16 | 452 | 454 | 451 | 451 | 1,500 |
2011/12/15 | 456 | 464 | 450 | 450 | 7,200 |
2011/12/14 | 459 | 462 | 456 | 456 | 2,800 |
2011/12/13 | 460 | 468 | 458 | 467 | 9,400 |
2011/12/12 | 470 | 470 | 458 | 460 | 20,200 |
2011/12/09 | 459 | 459 | 443 | 459 | 19,100 |
2011/12/08 | 460 | 463 | 456 | 456 | 6,900 |
2011/12/07 | 465 | 471 | 460 | 460 | 3,200 |
2011/12/06 | 469 | 471 | 460 | 460 | 4,500 |
2011/12/05 | 466 | 466 | 460 | 460 | 1,700 |
2011/12/02 | 467 | 467 | 462 | 466 | 1,200 |
2011/12/01 | 470 | 470 | 461 | 461 | 2,000 |
2011/11/30 | 465 | 469 | 465 | 465 | 3,100 |
2011/11/29 | 465 | 473 | 461 | 470 | 7,800 |
2011/11/28 | 453 | 463 | 453 | 457 | 8,700 |
2011/11/25 | 441 | 451 | 435 | 445 | 8,400 |
2011/11/24 | 430 | 444 | 430 | 441 | 4,100 |
2011/11/22 | 437 | 450 | 434 | 434 | 6,700 |
2011/11/21 | 433 | 439 | 433 | 438 | 2,400 |
2011/11/18 | 433 | 434 | 429 | 433 | 4,800 |
2011/11/17 | 436 | 441 | 428 | 441 | 4,600 |
2011/11/16 | 434 | 441 | 434 | 441 | 2,900 |
2011/11/15 | 441 | 441 | 439 | 441 | 600 |
2011/11/14 | 436 | 438 | 435 | 438 | 1,400 |
2011/11/11 | 437 | 442 | 432 | 442 | 2,200 |
2011/11/10 | 446 | 446 | 437 | 440 | 5,600 |
2011/11/09 | 446 | 454 | 445 | 454 | 4,200 |
2011/11/08 | 445 | 447 | 438 | 439 | 2,300 |
2011/11/07 | 437 | 446 | 437 | 445 | 1,200 |
2011/11/04 | 435 | 442 | 435 | 437 | 5,300 |
2011/11/02 | 444 | 447 | 427 | 435 | 8,300 |
2011/11/01 | 447 | 452 | 447 | 452 | 2,000 |
2011/10/31 | 464 | 465 | 447 | 447 | 4,500 |
2011/10/28 | 458 | 460 | 454 | 459 | 9,100 |
2011/10/27 | 455 | 458 | 446 | 458 | 8,200 |
2011/10/26 | 455 | 455 | 448 | 455 | 9,400 |
2011/10/25 | 457 | 461 | 438 | 454 | 14,400 |
2011/10/24 | 443 | 449 | 427 | 449 | 5,800 |
2011/10/21 | 441 | 443 | 431 | 435 | 3,800 |
2011/10/20 | 443 | 444 | 439 | 441 | 2,800 |
2011/10/19 | 447 | 447 | 442 | 443 | 2,200 |
2011/10/18 | 448 | 448 | 442 | 442 | 4,200 |
2011/10/17 | 454 | 454 | 447 | 450 | 2,600 |
2011/10/14 | 453 | 453 | 451 | 451 | 2,900 |
2011/10/13 | 461 | 461 | 452 | 460 | 1,500 |
2011/10/12 | 468 | 468 | 445 | 461 | 14,100 |
2011/10/11 | 474 | 477 | 469 | 471 | 6,200 |
2011/10/07 | 457 | 465 | 456 | 465 | 2,800 |
2011/10/06 | 449 | 454 | 441 | 454 | 5,000 |
2011/10/05 | 457 | 458 | 441 | 441 | 7,900 |
2011/10/04 | 462 | 463 | 460 | 460 | 4,300 |
2011/10/03 | 464 | 470 | 463 | 470 | 2,600 |
2011/09/30 | 490 | 490 | 467 | 468 | 9,400 |
2011/09/29 | 474 | 490 | 474 | 490 | 8,300 |
2011/09/28 | 484 | 486 | 462 | 470 | 12,300 |
2011/09/27 | 489 | 489 | 481 | 486 | 9,500 |
2011/09/26 | 490 | 490 | 477 | 482 | 11,800 |
2011/09/22 | 474 | 486 | 463 | 486 | 11,500 |
2011/09/21 | 483 | 486 | 465 | 469 | 6,700 |
2011/09/20 | 482 | 482 | 478 | 478 | 2,700 |
2011/09/16 | 474 | 481 | 474 | 481 | 3,000 |
2011/09/15 | 476 | 482 | 466 | 473 | 9,400 |
2011/09/14 | 475 | 481 | 465 | 479 | 3,000 |
2011/09/13 | 480 | 480 | 473 | 476 | 6,300 |
2011/09/12 | 479 | 479 | 465 | 466 | 6,300 |
2011/09/09 | 474 | 479 | 465 | 479 | 13,700 |
2011/09/08 | 473 | 480 | 473 | 480 | 3,200 |
2011/09/07 | 473 | 478 | 468 | 472 | 3,700 |
2011/09/06 | 475 | 475 | 470 | 472 | 5,600 |
2011/09/05 | 480 | 480 | 475 | 476 | 1,600 |
2011/09/02 | 487 | 489 | 486 | 487 | 2,800 |
2011/09/01 | 486 | 489 | 478 | 486 | 2,300 |
2011/08/31 | 486 | 486 | 473 | 480 | 5,700 |
2011/08/30 | 492 | 492 | 490 | 491 | 4,300 |
2011/08/29 | 487 | 490 | 487 | 490 | 6,500 |
2011/08/26 | 489 | 489 | 482 | 486 | 8,200 |
2011/08/25 | 486 | 488 | 476 | 486 | 13,000 |
2011/08/24 | 480 | 480 | 476 | 478 | 6,600 |
2011/08/23 | 466 | 474 | 459 | 473 | 6,400 |
2011/08/22 | 452 | 468 | 452 | 461 | 2,600 |
2011/08/19 | 450 | 456 | 450 | 452 | 2,500 |
2011/08/18 | 453 | 459 | 449 | 459 | 1,900 |
2011/08/17 | 455 | 457 | 448 | 450 | 1,800 |
2011/08/16 | 452 | 458 | 452 | 455 | 2,000 |
2011/08/15 | 457 | 457 | 450 | 451 | 3,800 |
2011/08/12 | 455 | 455 | 431 | 433 | 3,500 |
2011/08/11 | 442 | 444 | 442 | 442 | 3,100 |
2011/08/10 | 459 | 459 | 441 | 441 | 5,400 |
2011/08/09 | 427 | 438 | 427 | 434 | 5,100 |
2011/08/08 | 439 | 441 | 435 | 435 | 4,300 |
2011/08/05 | 438 | 451 | 438 | 445 | 7,800 |
2011/08/04 | 460 | 468 | 460 | 460 | 3,200 |
2011/08/03 | 464 | 473 | 460 | 460 | 4,400 |
2011/08/02 | 462 | 468 | 460 | 464 | 5,300 |
2011/08/01 | 474 | 487 | 462 | 468 | 6,000 |
2011/07/29 | 471 | 475 | 464 | 474 | 6,200 |
2011/07/28 | 473 | 473 | 472 | 473 | 4,800 |
2011/07/27 | 482 | 482 | 473 | 475 | 8,800 |
2011/07/26 | 481 | 487 | 479 | 487 | 8,400 |
2011/07/25 | 483 | 486 | 477 | 486 | 11,200 |
2011/07/22 | 478 | 494 | 477 | 494 | 5,500 |
2011/07/21 | 472 | 478 | 472 | 478 | 3,900 |
2011/07/20 | 478 | 482 | 475 | 477 | 3,100 |
2011/07/19 | 472 | 484 | 472 | 484 | 4,000 |
2011/07/15 | 470 | 488 | 470 | 479 | 6,700 |
2011/07/14 | 480 | 486 | 475 | 478 | 7,200 |
2011/07/13 | 493 | 495 | 488 | 492 | 5,800 |
2011/07/12 | 476 | 493 | 472 | 493 | 3,200 |
2011/07/11 | 495 | 495 | 480 | 484 | 4,800 |
2011/07/08 | 482 | 493 | 482 | 488 | 9,400 |
2011/07/07 | 496 | 496 | 481 | 481 | 7,500 |
2011/07/06 | 497 | 499 | 496 | 496 | 12,800 |
2011/07/05 | 495 | 497 | 491 | 496 | 16,500 |
2011/07/04 | 498 | 498 | 488 | 491 | 26,200 |
2011/07/01 | 465 | 468 | 464 | 468 | 5,200 |
2011/06/30 | 465 | 465 | 452 | 465 | 4,000 |
2011/06/29 | 461 | 466 | 458 | 461 | 3,700 |
2011/06/28 | 468 | 477 | 454 | 460 | 12,200 |
2011/06/27 | 478 | 478 | 460 | 460 | 12,300 |
2011/06/24 | 465 | 477 | 458 | 475 | 18,100 |
2011/06/23 | 453 | 457 | 451 | 457 | 7,000 |
2011/06/22 | 449 | 452 | 447 | 452 | 12,100 |
2011/06/21 | 440 | 449 | 440 | 443 | 11,900 |
2011/06/20 | 441 | 441 | 433 | 435 | 11,200 |
2011/06/17 | 426 | 435 | 426 | 427 | 3,500 |
2011/06/16 | 428 | 437 | 428 | 428 | 4,400 |
2011/06/15 | 432 | 432 | 430 | 432 | 1,300 |
2011/06/14 | 438 | 438 | 430 | 430 | 16,100 |
2011/06/13 | 448 | 448 | 440 | 440 | 2,400 |
2011/06/10 | 450 | 452 | 439 | 449 | 17,000 |
2011/06/09 | 443 | 443 | 434 | 441 | 2,600 |
2011/06/08 | 433 | 436 | 433 | 435 | 1,300 |
2011/06/07 | 421 | 433 | 421 | 430 | 2,600 |
2011/06/06 | 427 | 427 | 420 | 425 | 5,800 |
2011/06/03 | 437 | 438 | 425 | 425 | 5,800 |
2011/06/02 | 432 | 439 | 432 | 436 | 13,300 |
2011/06/01 | 459 | 459 | 456 | 456 | 800 |
2011/05/31 | 455 | 460 | 448 | 460 | 3,200 |
2011/05/30 | 455 | 455 | 448 | 455 | 4,200 |
2011/05/27 | 456 | 460 | 451 | 455 | 7,800 |
2011/05/26 | 450 | 453 | 444 | 450 | 13,100 |
2011/05/25 | 440 | 440 | 435 | 439 | 11,400 |
2011/05/24 | 432 | 434 | 431 | 434 | 2,500 |
2011/05/23 | 424 | 428 | 422 | 428 | 3,000 |
2011/05/20 | 425 | 430 | 424 | 425 | 2,700 |
2011/05/19 | 418 | 423 | 418 | 420 | 4,400 |
2011/05/18 | 416 | 419 | 416 | 418 | 2,000 |
2011/05/17 | 419 | 427 | 415 | 418 | 2,200 |
2011/05/16 | 419 | 419 | 416 | 416 | 1,800 |
2011/05/13 | 422 | 429 | 420 | 420 | 6,500 |
2011/05/12 | 428 | 436 | 424 | 424 | 3,400 |
2011/05/11 | 459 | 460 | 440 | 442 | 3,900 |
2011/05/10 | 453 | 468 | 453 | 460 | 10,100 |
2011/05/09 | 450 | 455 | 450 | 455 | 2,500 |
2011/05/06 | 441 | 442 | 441 | 442 | 1,500 |
2011/05/02 | 438 | 442 | 434 | 440 | 1,700 |
2011/04/28 | 433 | 438 | 432 | 434 | 3,300 |
2011/04/27 | 435 | 438 | 430 | 433 | 7,500 |
2011/04/26 | 433 | 433 | 424 | 428 | 9,200 |
2011/04/25 | 428 | 429 | 423 | 425 | 9,300 |
2011/04/22 | 411 | 420 | 411 | 420 | 4,400 |
2011/04/21 | 418 | 418 | 412 | 413 | 10,000 |
2011/04/20 | 428 | 428 | 416 | 420 | 4,800 |
2011/04/19 | 418 | 420 | 418 | 420 | 2,300 |
2011/04/18 | 424 | 424 | 418 | 418 | 3,200 |
2011/04/15 | 424 | 427 | 424 | 425 | 1,300 |
2011/04/14 | 425 | 433 | 424 | 425 | 5,000 |
2011/04/13 | 429 | 429 | 426 | 426 | 1,900 |
2011/04/12 | 426 | 431 | 424 | 429 | 3,200 |
2011/04/11 | 431 | 435 | 426 | 433 | 4,700 |
2011/04/08 | 424 | 431 | 424 | 431 | 6,000 |
2011/04/07 | 426 | 432 | 426 | 428 | 2,200 |
2011/04/06 | 427 | 431 | 423 | 423 | 2,800 |
2011/04/05 | 442 | 443 | 427 | 435 | 4,300 |
2011/04/04 | 450 | 450 | 441 | 448 | 7,300 |
2011/04/01 | 457 | 457 | 447 | 454 | 4,800 |
2011/03/31 | 461 | 462 | 458 | 461 | 5,600 |
2011/03/30 | 470 | 470 | 457 | 460 | 10,000 |
2011/03/29 | 473 | 482 | 466 | 471 | 10,800 |
2011/03/28 | 469 | 469 | 454 | 469 | 9,200 |
2011/03/25 | 461 | 464 | 443 | 461 | 19,300 |
2011/03/24 | 446 | 450 | 433 | 447 | 9,800 |
2011/03/23 | 447 | 449 | 445 | 446 | 4,200 |
2011/03/22 | 440 | 448 | 434 | 444 | 12,300 |
2011/03/18 | 421 | 431 | 421 | 431 | 7,900 |
2011/03/17 | 394 | 421 | 394 | 417 | 14,600 |
2011/03/16 | 393 | 417 | 390 | 394 | 12,700 |
2011/03/15 | 420 | 420 | 370 | 401 | 13,800 |
2011/03/14 | 419 | 428 | 410 | 428 | 11,700 |
2011/03/11 | 494 | 494 | 475 | 475 | 22,600 |
2011/03/10 | 497 | 497 | 488 | 494 | 8,600 |
2011/03/09 | 498 | 499 | 494 | 495 | 13,700 |
2011/03/08 | 489 | 489 | 485 | 487 | 2,800 |
2011/03/07 | 484 | 488 | 484 | 487 | 3,500 |
2011/03/04 | 490 | 491 | 488 | 489 | 5,600 |
2011/03/03 | 482 | 490 | 482 | 488 | 3,800 |
2011/03/02 | 493 | 493 | 483 | 483 | 7,300 |
2011/03/01 | 497 | 498 | 495 | 496 | 7,600 |
2011/02/28 | 499 | 499 | 487 | 487 | 11,400 |
2011/02/25 | 484 | 498 | 476 | 496 | 20,300 |
2011/02/24 | 480 | 483 | 479 | 483 | 3,800 |
2011/02/23 | 489 | 490 | 479 | 479 | 7,800 |
2011/02/22 | 489 | 489 | 485 | 489 | 3,900 |
2011/02/21 | 494 | 494 | 489 | 490 | 2,700 |
2011/02/18 | 490 | 490 | 489 | 490 | 3,500 |
2011/02/17 | 490 | 490 | 486 | 490 | 5,400 |
2011/02/16 | 483 | 484 | 483 | 483 | 2,300 |
2011/02/15 | 484 | 485 | 483 | 483 | 1,900 |
2011/02/14 | 483 | 485 | 482 | 484 | 2,500 |
2011/02/10 | 478 | 480 | 476 | 480 | 8,300 |
2011/02/09 | 484 | 499 | 474 | 478 | 12,900 |
2011/02/08 | 485 | 485 | 473 | 473 | 5,700 |
2011/02/07 | 486 | 487 | 477 | 477 | 5,000 |
2011/02/04 | 486 | 488 | 479 | 485 | 3,500 |
2011/02/03 | 478 | 483 | 476 | 480 | 6,400 |
2011/02/02 | 489 | 494 | 486 | 486 | 5,000 |
2011/02/01 | 492 | 492 | 483 | 483 | 4,000 |
2011/01/31 | 482 | 492 | 482 | 484 | 2,500 |
2011/01/28 | 502 | 502 | 481 | 481 | 6,400 |
2011/01/27 | 500 | 503 | 499 | 500 | 5,700 |
2011/01/26 | 502 | 502 | 495 | 499 | 6,100 |
2011/01/25 | 495 | 505 | 487 | 505 | 10,000 |
2011/01/24 | 490 | 492 | 480 | 492 | 5,000 |
2011/01/21 | 488 | 490 | 482 | 482 | 4,600 |
2011/01/20 | 487 | 491 | 487 | 487 | 3,300 |
2011/01/19 | 495 | 495 | 491 | 495 | 1,800 |
2011/01/18 | 490 | 498 | 482 | 493 | 4,600 |
2011/01/17 | 496 | 496 | 488 | 488 | 2,700 |
2011/01/14 | 488 | 500 | 488 | 500 | 5,100 |
2011/01/13 | 484 | 490 | 484 | 488 | 4,000 |
2011/01/12 | 495 | 495 | 490 | 492 | 5,500 |
2011/01/11 | 502 | 502 | 493 | 496 | 6,800 |
2011/01/07 | 503 | 506 | 498 | 502 | 10,200 |
2011/01/06 | 498 | 499 | 495 | 498 | 11,300 |
2011/01/05 | 493 | 493 | 485 | 490 | 17,100 |
2011/01/04 | 475 | 480 | 472 | 477 | 5,300 |