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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,770 | 1,780 | 1,757 | 1,764 | 7,300 |
| 2017/12/28 | 1,756 | 1,770 | 1,729 | 1,770 | 17,600 |
| 2017/12/27 | 1,700 | 1,760 | 1,700 | 1,758 | 14,900 |
| 2017/12/26 | 1,694 | 1,700 | 1,689 | 1,700 | 80,800 |
| 2017/12/25 | 1,690 | 1,693 | 1,682 | 1,689 | 8,800 |
| 2017/12/22 | 1,701 | 1,701 | 1,682 | 1,694 | 8,900 |
| 2017/12/21 | 1,683 | 1,693 | 1,682 | 1,691 | 6,700 |
| 2017/12/20 | 1,690 | 1,708 | 1,687 | 1,694 | 6,100 |
| 2017/12/19 | 1,716 | 1,722 | 1,685 | 1,685 | 8,100 |
| 2017/12/18 | 1,704 | 1,712 | 1,690 | 1,707 | 12,000 |
| 2017/12/15 | 1,706 | 1,707 | 1,681 | 1,703 | 16,900 |
| 2017/12/14 | 1,712 | 1,719 | 1,688 | 1,715 | 13,100 |
| 2017/12/13 | 1,736 | 1,736 | 1,703 | 1,711 | 11,600 |
| 2017/12/12 | 1,746 | 1,746 | 1,711 | 1,722 | 10,600 |
| 2017/12/11 | 1,750 | 1,750 | 1,718 | 1,736 | 12,600 |
| 2017/12/08 | 1,685 | 1,744 | 1,685 | 1,742 | 19,300 |
| 2017/12/07 | 1,678 | 1,729 | 1,678 | 1,725 | 10,200 |
| 2017/12/06 | 1,683 | 1,695 | 1,664 | 1,666 | 10,700 |
| 2017/12/05 | 1,697 | 1,705 | 1,674 | 1,686 | 17,400 |
| 2017/12/04 | 1,710 | 1,739 | 1,703 | 1,712 | 11,900 |
| 2017/12/01 | 1,745 | 1,745 | 1,711 | 1,713 | 13,100 |
| 2017/11/30 | 1,766 | 1,769 | 1,735 | 1,735 | 13,400 |
| 2017/11/29 | 1,702 | 1,795 | 1,702 | 1,780 | 29,900 |
| 2017/11/28 | 1,714 | 1,732 | 1,690 | 1,714 | 19,500 |
| 2017/11/27 | 1,706 | 1,720 | 1,703 | 1,712 | 11,800 |
| 2017/11/24 | 1,677 | 1,704 | 1,675 | 1,688 | 16,500 |
| 2017/11/22 | 1,699 | 1,723 | 1,675 | 1,679 | 24,900 |
| 2017/11/21 | 1,684 | 1,695 | 1,682 | 1,687 | 10,300 |
| 2017/11/20 | 1,676 | 1,706 | 1,675 | 1,684 | 13,100 |
| 2017/11/17 | 1,700 | 1,719 | 1,673 | 1,676 | 21,200 |
| 2017/11/16 | 1,635 | 1,704 | 1,635 | 1,690 | 23,900 |
| 2017/11/15 | 1,705 | 1,712 | 1,650 | 1,650 | 23,700 |
| 2017/11/14 | 1,747 | 1,747 | 1,701 | 1,702 | 18,900 |
| 2017/11/13 | 1,770 | 1,770 | 1,745 | 1,747 | 10,600 |
| 2017/11/10 | 1,781 | 1,802 | 1,756 | 1,760 | 24,700 |
| 2017/11/09 | 1,800 | 1,850 | 1,770 | 1,817 | 51,600 |
| 2017/11/08 | 1,760 | 1,800 | 1,759 | 1,797 | 28,500 |
| 2017/11/07 | 1,785 | 1,793 | 1,769 | 1,777 | 13,200 |
| 2017/11/06 | 1,768 | 1,804 | 1,754 | 1,788 | 65,200 |
| 2017/11/02 | 1,790 | 1,790 | 1,754 | 1,781 | 28,700 |
| 2017/11/01 | 1,780 | 1,793 | 1,738 | 1,790 | 46,800 |
| 2017/10/31 | 1,785 | 1,785 | 1,733 | 1,770 | 30,800 |
| 2017/10/30 | 1,783 | 1,783 | 1,729 | 1,783 | 46,100 |
| 2017/10/27 | 1,790 | 1,798 | 1,761 | 1,774 | 28,700 |
| 2017/10/26 | 1,736 | 1,787 | 1,736 | 1,782 | 26,000 |
| 2017/10/25 | 1,786 | 1,789 | 1,732 | 1,736 | 42,800 |
| 2017/10/24 | 1,818 | 1,831 | 1,779 | 1,786 | 47,800 |
| 2017/10/23 | 1,812 | 1,828 | 1,745 | 1,823 | 60,500 |
| 2017/10/20 | 1,735 | 1,850 | 1,720 | 1,814 | 117,600 |
| 2017/10/19 | 1,750 | 1,770 | 1,628 | 1,756 | 122,600 |
| 2017/10/18 | 1,621 | 2,002 | 1,612 | 1,751 | 461,500 |
| 2017/10/17 | 1,590 | 1,642 | 1,579 | 1,635 | 43,200 |
| 2017/10/16 | 1,555 | 1,616 | 1,555 | 1,593 | 73,500 |
| 2017/10/13 | 1,541 | 1,547 | 1,514 | 1,532 | 13,300 |
| 2017/10/12 | 1,537 | 1,554 | 1,529 | 1,539 | 10,200 |
| 2017/10/11 | 1,530 | 1,541 | 1,515 | 1,524 | 14,200 |
| 2017/10/10 | 1,540 | 1,540 | 1,516 | 1,519 | 7,400 |
| 2017/10/06 | 1,500 | 1,533 | 1,490 | 1,525 | 18,700 |
| 2017/10/05 | 1,536 | 1,545 | 1,480 | 1,502 | 24,700 |
| 2017/10/04 | 1,534 | 1,544 | 1,512 | 1,534 | 18,800 |
| 2017/10/03 | 1,563 | 1,603 | 1,544 | 1,546 | 18,800 |
| 2017/10/02 | 1,626 | 1,626 | 1,460 | 1,548 | 83,100 |
| 2017/09/29 | 1,590 | 1,668 | 1,584 | 1,621 | 81,600 |
| 2017/09/28 | 1,540 | 1,588 | 1,523 | 1,568 | 49,800 |
| 2017/09/27 | 1,496 | 1,544 | 1,480 | 1,540 | 26,200 |
| 2017/09/26 | 1,506 | 1,519 | 1,472 | 1,497 | 56,100 |
| 2017/09/25 | 1,467 | 1,505 | 1,464 | 1,503 | 32,500 |
| 2017/09/22 | 1,472 | 1,483 | 1,461 | 1,464 | 15,700 |
| 2017/09/21 | 1,442 | 1,488 | 1,442 | 1,487 | 28,600 |
| 2017/09/20 | 1,460 | 1,474 | 1,411 | 1,446 | 29,300 |
| 2017/09/19 | 1,451 | 1,489 | 1,441 | 1,486 | 22,200 |
| 2017/09/15 | 1,395 | 1,472 | 1,390 | 1,451 | 34,700 |
| 2017/09/14 | 1,399 | 1,403 | 1,386 | 1,396 | 11,200 |
| 2017/09/13 | 1,394 | 1,414 | 1,385 | 1,402 | 16,700 |
| 2017/09/12 | 1,369 | 1,401 | 1,360 | 1,391 | 23,100 |
| 2017/09/11 | 1,363 | 1,374 | 1,354 | 1,362 | 16,400 |
| 2017/09/08 | 1,330 | 1,362 | 1,310 | 1,345 | 24,800 |
| 2017/09/07 | 1,322 | 1,346 | 1,304 | 1,330 | 14,700 |
| 2017/09/06 | 1,327 | 1,344 | 1,312 | 1,327 | 15,000 |
| 2017/09/05 | 1,378 | 1,382 | 1,334 | 1,336 | 15,500 |
| 2017/09/04 | 1,383 | 1,383 | 1,361 | 1,378 | 22,100 |
| 2017/09/01 | 1,399 | 1,399 | 1,374 | 1,396 | 12,000 |
| 2017/08/31 | 1,391 | 1,393 | 1,379 | 1,392 | 9,400 |
| 2017/08/30 | 1,400 | 1,400 | 1,380 | 1,394 | 15,900 |
| 2017/08/29 | 1,396 | 1,400 | 1,387 | 1,395 | 14,400 |
| 2017/08/28 | 1,378 | 1,392 | 1,345 | 1,390 | 27,700 |
| 2017/08/25 | 1,378 | 1,382 | 1,363 | 1,374 | 20,100 |
| 2017/08/24 | 1,377 | 1,377 | 1,368 | 1,370 | 14,400 |
| 2017/08/23 | 1,374 | 1,378 | 1,365 | 1,373 | 13,800 |
| 2017/08/22 | 1,353 | 1,373 | 1,343 | 1,364 | 23,200 |
| 2017/08/21 | 1,325 | 1,362 | 1,325 | 1,355 | 22,500 |
| 2017/08/18 | 1,319 | 1,331 | 1,312 | 1,329 | 20,300 |
| 2017/08/17 | 1,340 | 1,350 | 1,304 | 1,307 | 19,700 |
| 2017/08/16 | 1,317 | 1,331 | 1,308 | 1,327 | 23,300 |
| 2017/08/15 | 1,285 | 1,316 | 1,283 | 1,311 | 25,500 |
| 2017/08/14 | 1,269 | 1,287 | 1,266 | 1,271 | 15,900 |
| 2017/08/10 | 1,280 | 1,288 | 1,262 | 1,278 | 29,800 |
| 2017/08/09 | 1,288 | 1,288 | 1,271 | 1,281 | 16,200 |
| 2017/08/08 | 1,280 | 1,292 | 1,280 | 1,289 | 14,600 |
| 2017/08/07 | 1,288 | 1,293 | 1,278 | 1,281 | 13,500 |
| 2017/08/04 | 1,276 | 1,290 | 1,266 | 1,289 | 9,600 |
| 2017/08/03 | 1,266 | 1,278 | 1,266 | 1,271 | 13,400 |
| 2017/08/02 | 1,260 | 1,284 | 1,260 | 1,272 | 10,800 |
| 2017/08/01 | 1,262 | 1,284 | 1,250 | 1,260 | 33,300 |
| 2017/07/31 | 1,334 | 1,340 | 1,255 | 1,274 | 45,000 |
| 2017/07/28 | 1,349 | 1,349 | 1,332 | 1,341 | 15,000 |
| 2017/07/27 | 1,347 | 1,361 | 1,347 | 1,348 | 11,800 |
| 2017/07/26 | 1,362 | 1,362 | 1,343 | 1,347 | 15,200 |
| 2017/07/25 | 1,358 | 1,363 | 1,348 | 1,361 | 8,700 |
| 2017/07/24 | 1,350 | 1,363 | 1,348 | 1,358 | 17,000 |
| 2017/07/21 | 1,364 | 1,373 | 1,338 | 1,356 | 13,800 |
| 2017/07/20 | 1,361 | 1,371 | 1,361 | 1,367 | 19,800 |
| 2017/07/19 | 1,350 | 1,373 | 1,344 | 1,357 | 20,400 |
| 2017/07/18 | 1,338 | 1,356 | 1,324 | 1,348 | 24,800 |
| 2017/07/14 | 1,325 | 1,335 | 1,324 | 1,325 | 7,600 |
| 2017/07/13 | 1,327 | 1,329 | 1,323 | 1,325 | 4,500 |
| 2017/07/12 | 1,330 | 1,335 | 1,327 | 1,332 | 8,300 |
| 2017/07/11 | 1,322 | 1,338 | 1,321 | 1,334 | 6,400 |
| 2017/07/10 | 1,330 | 1,341 | 1,330 | 1,331 | 7,600 |
| 2017/07/07 | 1,319 | 1,338 | 1,319 | 1,328 | 13,100 |
| 2017/07/06 | 1,350 | 1,350 | 1,326 | 1,332 | 16,200 |
| 2017/07/05 | 1,333 | 1,343 | 1,313 | 1,341 | 30,300 |
| 2017/07/04 | 1,350 | 1,350 | 1,317 | 1,324 | 25,200 |
| 2017/07/03 | 1,338 | 1,341 | 1,323 | 1,323 | 13,800 |
| 2017/06/30 | 1,337 | 1,349 | 1,320 | 1,325 | 22,100 |
| 2017/06/29 | 1,327 | 1,353 | 1,327 | 1,345 | 9,300 |
| 2017/06/28 | 1,365 | 1,365 | 1,327 | 1,327 | 22,600 |
| 2017/06/27 | 1,365 | 1,374 | 1,353 | 1,358 | 16,200 |
| 2017/06/26 | 1,345 | 1,360 | 1,340 | 1,353 | 15,800 |
| 2017/06/23 | 1,350 | 1,358 | 1,345 | 1,345 | 8,200 |
| 2017/06/22 | 1,335 | 1,357 | 1,335 | 1,345 | 17,900 |
| 2017/06/21 | 1,350 | 1,375 | 1,332 | 1,335 | 37,500 |
| 2017/06/20 | 1,321 | 1,348 | 1,321 | 1,344 | 33,100 |
| 2017/06/19 | 1,295 | 1,316 | 1,295 | 1,309 | 20,800 |
| 2017/06/16 | 1,305 | 1,319 | 1,286 | 1,288 | 21,700 |
| 2017/06/15 | 1,282 | 1,310 | 1,282 | 1,292 | 36,300 |
| 2017/06/14 | 1,294 | 1,297 | 1,281 | 1,282 | 15,400 |
| 2017/06/13 | 1,276 | 1,295 | 1,276 | 1,278 | 7,500 |
| 2017/06/12 | 1,280 | 1,286 | 1,276 | 1,280 | 13,100 |
| 2017/06/09 | 1,280 | 1,284 | 1,272 | 1,274 | 14,600 |
| 2017/06/08 | 1,278 | 1,294 | 1,278 | 1,284 | 7,900 |
| 2017/06/07 | 1,276 | 1,288 | 1,270 | 1,283 | 11,300 |
| 2017/06/06 | 1,308 | 1,320 | 1,272 | 1,282 | 17,500 |
| 2017/06/05 | 1,298 | 1,306 | 1,294 | 1,296 | 34,500 |
| 2017/06/02 | 1,300 | 1,300 | 1,285 | 1,298 | 17,200 |
| 2017/06/01 | 1,295 | 1,300 | 1,282 | 1,290 | 11,900 |
| 2017/05/31 | 1,300 | 1,300 | 1,281 | 1,281 | 8,000 |
| 2017/05/30 | 1,300 | 1,302 | 1,282 | 1,295 | 6,300 |
| 2017/05/29 | 1,279 | 1,320 | 1,279 | 1,293 | 24,800 |
| 2017/05/26 | 1,290 | 1,299 | 1,276 | 1,279 | 23,800 |
| 2017/05/25 | 1,286 | 1,296 | 1,281 | 1,291 | 15,000 |
| 2017/05/24 | 1,284 | 1,296 | 1,284 | 1,294 | 10,500 |
| 2017/05/23 | 1,290 | 1,294 | 1,279 | 1,284 | 15,200 |
| 2017/05/22 | 1,296 | 1,297 | 1,278 | 1,288 | 15,800 |
| 2017/05/19 | 1,283 | 1,289 | 1,277 | 1,283 | 14,500 |
| 2017/05/18 | 1,270 | 1,303 | 1,270 | 1,292 | 36,700 |
| 2017/05/17 | 1,299 | 1,299 | 1,278 | 1,286 | 22,400 |
| 2017/05/16 | 1,299 | 1,303 | 1,295 | 1,300 | 9,100 |
| 2017/05/15 | 1,285 | 1,307 | 1,285 | 1,301 | 11,300 |
| 2017/05/12 | 1,312 | 1,313 | 1,293 | 1,299 | 27,300 |
| 2017/05/11 | 1,307 | 1,314 | 1,295 | 1,312 | 10,900 |
| 2017/05/10 | 1,284 | 1,304 | 1,284 | 1,304 | 17,700 |
| 2017/05/09 | 1,306 | 1,317 | 1,282 | 1,294 | 38,000 |
| 2017/05/08 | 1,319 | 1,384 | 1,295 | 1,336 | 78,900 |
| 2017/05/02 | 1,295 | 1,315 | 1,294 | 1,300 | 29,800 |
| 2017/05/01 | 1,278 | 1,293 | 1,275 | 1,293 | 13,100 |
| 2017/04/28 | 1,284 | 1,290 | 1,254 | 1,273 | 16,400 |
| 2017/04/27 | 1,269 | 1,294 | 1,269 | 1,280 | 18,000 |
| 2017/04/26 | 1,285 | 1,287 | 1,267 | 1,275 | 25,400 |
| 2017/04/25 | 1,290 | 1,291 | 1,262 | 1,266 | 22,400 |
| 2017/04/24 | 1,270 | 1,290 | 1,267 | 1,279 | 30,300 |
| 2017/04/21 | 1,250 | 1,280 | 1,237 | 1,253 | 46,100 |
| 2017/04/20 | 1,226 | 1,250 | 1,226 | 1,242 | 15,000 |
| 2017/04/19 | 1,223 | 1,243 | 1,220 | 1,227 | 13,500 |
| 2017/04/18 | 1,218 | 1,228 | 1,217 | 1,223 | 7,100 |
| 2017/04/17 | 1,184 | 1,216 | 1,180 | 1,216 | 10,700 |
| 2017/04/14 | 1,205 | 1,210 | 1,185 | 1,187 | 13,700 |
| 2017/04/13 | 1,178 | 1,216 | 1,171 | 1,208 | 14,200 |
| 2017/04/12 | 1,185 | 1,205 | 1,185 | 1,203 | 12,900 |
| 2017/04/11 | 1,211 | 1,212 | 1,205 | 1,205 | 6,400 |
| 2017/04/10 | 1,205 | 1,220 | 1,205 | 1,212 | 10,500 |
| 2017/04/07 | 1,189 | 1,228 | 1,189 | 1,207 | 10,700 |
| 2017/04/06 | 1,228 | 1,234 | 1,200 | 1,200 | 12,500 |
| 2017/04/05 | 1,220 | 1,238 | 1,216 | 1,222 | 11,800 |
| 2017/04/04 | 1,225 | 1,232 | 1,211 | 1,222 | 22,000 |
| 2017/04/03 | 1,240 | 1,242 | 1,225 | 1,226 | 15,400 |
| 2017/03/31 | 1,265 | 1,272 | 1,226 | 1,234 | 17,900 |
| 2017/03/30 | 1,264 | 1,266 | 1,246 | 1,265 | 7,100 |
| 2017/03/29 | 1,275 | 1,275 | 1,210 | 1,273 | 18,500 |
| 2017/03/28 | 1,270 | 1,285 | 1,268 | 1,280 | 23,900 |
| 2017/03/27 | 1,263 | 1,277 | 1,254 | 1,260 | 23,200 |
| 2017/03/24 | 1,253 | 1,280 | 1,250 | 1,264 | 22,600 |
| 2017/03/23 | 1,240 | 1,252 | 1,238 | 1,244 | 11,000 |
| 2017/03/22 | 1,235 | 1,246 | 1,235 | 1,236 | 17,200 |
| 2017/03/21 | 1,235 | 1,255 | 1,235 | 1,248 | 14,900 |
| 2017/03/17 | 1,251 | 1,260 | 1,239 | 1,239 | 20,900 |
| 2017/03/16 | 1,271 | 1,271 | 1,260 | 1,268 | 11,300 |
| 2017/03/15 | 1,268 | 1,278 | 1,260 | 1,266 | 12,000 |
| 2017/03/14 | 1,292 | 1,299 | 1,235 | 1,268 | 40,400 |
| 2017/03/13 | 1,241 | 1,267 | 1,241 | 1,267 | 36,400 |
| 2017/03/10 | 1,233 | 1,244 | 1,231 | 1,241 | 25,000 |
| 2017/03/09 | 1,222 | 1,233 | 1,222 | 1,233 | 4,000 |
| 2017/03/08 | 1,222 | 1,230 | 1,222 | 1,225 | 8,500 |
| 2017/03/07 | 1,228 | 1,233 | 1,228 | 1,231 | 3,800 |
| 2017/03/06 | 1,234 | 1,234 | 1,225 | 1,228 | 5,100 |
| 2017/03/03 | 1,235 | 1,238 | 1,228 | 1,233 | 9,700 |
| 2017/03/02 | 1,225 | 1,245 | 1,214 | 1,233 | 35,500 |
| 2017/03/01 | 1,221 | 1,226 | 1,205 | 1,210 | 15,700 |
| 2017/02/28 | 1,238 | 1,241 | 1,207 | 1,211 | 25,900 |
| 2017/02/27 | 1,238 | 1,238 | 1,221 | 1,225 | 14,700 |
| 2017/02/24 | 1,238 | 1,245 | 1,233 | 1,238 | 9,000 |
| 2017/02/23 | 1,228 | 1,245 | 1,228 | 1,242 | 10,200 |
| 2017/02/22 | 1,233 | 1,238 | 1,229 | 1,231 | 9,300 |
| 2017/02/21 | 1,228 | 1,236 | 1,225 | 1,233 | 10,100 |
| 2017/02/20 | 1,218 | 1,230 | 1,218 | 1,228 | 7,100 |
| 2017/02/17 | 1,224 | 1,228 | 1,217 | 1,223 | 9,800 |
| 2017/02/16 | 1,230 | 1,230 | 1,215 | 1,220 | 16,400 |
| 2017/02/15 | 1,233 | 1,241 | 1,226 | 1,230 | 15,500 |
| 2017/02/14 | 1,248 | 1,248 | 1,232 | 1,237 | 13,800 |
| 2017/02/13 | 1,222 | 1,249 | 1,222 | 1,248 | 19,000 |
| 2017/02/10 | 1,218 | 1,226 | 1,213 | 1,217 | 19,700 |
| 2017/02/09 | 1,220 | 1,230 | 1,198 | 1,205 | 21,300 |
| 2017/02/08 | 1,226 | 1,234 | 1,201 | 1,229 | 23,700 |
| 2017/02/07 | 1,236 | 1,236 | 1,210 | 1,226 | 20,100 |
| 2017/02/06 | 1,225 | 1,244 | 1,225 | 1,238 | 23,200 |
| 2017/02/03 | 1,200 | 1,248 | 1,200 | 1,225 | 40,100 |
| 2017/02/02 | 1,205 | 1,215 | 1,184 | 1,190 | 25,700 |
| 2017/02/01 | 1,226 | 1,226 | 1,192 | 1,200 | 39,700 |
| 2017/01/31 | 1,196 | 1,228 | 1,196 | 1,219 | 38,400 |
| 2017/01/30 | 1,215 | 1,215 | 1,190 | 1,208 | 34,900 |
| 2017/01/27 | 1,232 | 1,235 | 1,211 | 1,228 | 52,800 |
| 2017/01/26 | 1,192 | 1,232 | 1,178 | 1,197 | 83,000 |
| 2017/01/25 | 1,160 | 1,189 | 1,160 | 1,163 | 26,200 |
| 2017/01/24 | 1,147 | 1,155 | 1,143 | 1,155 | 13,400 |
| 2017/01/23 | 1,130 | 1,149 | 1,130 | 1,140 | 20,500 |
| 2017/01/20 | 1,120 | 1,130 | 1,120 | 1,130 | 13,000 |
| 2017/01/19 | 1,121 | 1,129 | 1,115 | 1,124 | 14,700 |
| 2017/01/18 | 1,120 | 1,121 | 1,110 | 1,113 | 11,200 |
| 2017/01/17 | 1,129 | 1,133 | 1,118 | 1,125 | 14,400 |
| 2017/01/16 | 1,125 | 1,135 | 1,125 | 1,129 | 16,800 |
| 2017/01/13 | 1,102 | 1,128 | 1,102 | 1,119 | 16,800 |
| 2017/01/12 | 1,126 | 1,133 | 1,111 | 1,126 | 17,300 |
| 2017/01/11 | 1,150 | 1,160 | 1,134 | 1,139 | 13,800 |
| 2017/01/10 | 1,130 | 1,154 | 1,130 | 1,151 | 20,400 |
| 2017/01/06 | 1,133 | 1,142 | 1,112 | 1,140 | 40,100 |
| 2017/01/05 | 1,133 | 1,145 | 1,125 | 1,134 | 37,500 |
| 2017/01/04 | 1,103 | 1,127 | 1,100 | 1,126 | 36,700 |