アインホールディングス(9627)の株価時系列情報
アインホールディングス(9627)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 | 3,705 | 3,735 | 3,665 | 3,700 | 17,100 |
| 2011/12/29 | 3,680 | 3,720 | 3,665 | 3,705 | 22,100 |
| 2011/12/28 | 3,685 | 3,685 | 3,655 | 3,675 | 16,600 |
| 2011/12/27 | 3,705 | 3,705 | 3,655 | 3,665 | 19,000 |
| 2011/12/26 | 3,740 | 3,745 | 3,665 | 3,700 | 29,800 |
| 2011/12/22 | 3,650 | 3,760 | 3,650 | 3,740 | 89,500 |
| 2011/12/21 | 3,580 | 3,645 | 3,570 | 3,640 | 29,400 |
| 2011/12/20 | 3,515 | 3,570 | 3,490 | 3,550 | 34,300 |
| 2011/12/19 | 3,540 | 3,545 | 3,470 | 3,515 | 36,800 |
| 2011/12/16 | 3,560 | 3,590 | 3,545 | 3,560 | 35,000 |
| 2011/12/15 | 3,540 | 3,570 | 3,540 | 3,565 | 37,400 |
| 2011/12/14 | 3,585 | 3,585 | 3,540 | 3,570 | 68,500 |
| 2011/12/13 | 3,575 | 3,595 | 3,540 | 3,585 | 71,500 |
| 2011/12/12 | 3,535 | 3,610 | 3,515 | 3,580 | 78,500 |
| 2011/12/09 | 3,410 | 3,475 | 3,405 | 3,470 | 36,800 |
| 2011/12/08 | 3,445 | 3,465 | 3,375 | 3,405 | 35,800 |
| 2011/12/07 | 3,385 | 3,450 | 3,380 | 3,445 | 53,000 |
| 2011/12/06 | 3,485 | 3,500 | 3,340 | 3,350 | 68,800 |
| 2011/12/05 | 3,555 | 3,555 | 3,510 | 3,540 | 39,000 |
| 2011/12/02 | 3,580 | 3,580 | 3,475 | 3,525 | 39,500 |
| 2011/12/01 | 3,550 | 3,610 | 3,470 | 3,510 | 105,400 |
| 2011/11/30 | 3,350 | 3,420 | 3,350 | 3,420 | 19,600 |
| 2011/11/29 | 3,425 | 3,425 | 3,350 | 3,380 | 28,100 |
| 2011/11/28 | 3,360 | 3,420 | 3,360 | 3,385 | 38,100 |
| 2011/11/25 | 3,360 | 3,385 | 3,355 | 3,360 | 30,600 |
| 2011/11/24 | 3,365 | 3,390 | 3,360 | 3,380 | 25,100 |
| 2011/11/22 | 3,380 | 3,425 | 3,380 | 3,395 | 33,300 |
| 2011/11/21 | 3,345 | 3,430 | 3,330 | 3,410 | 18,200 |
| 2011/11/18 | 3,330 | 3,390 | 3,310 | 3,360 | 19,000 |
| 2011/11/17 | 3,385 | 3,385 | 3,280 | 3,330 | 57,700 |
| 2011/11/16 | 3,475 | 3,475 | 3,420 | 3,435 | 36,600 |
| 2011/11/15 | 3,420 | 3,470 | 3,415 | 3,470 | 47,900 |
| 2011/11/14 | 3,445 | 3,470 | 3,385 | 3,455 | 29,400 |
| 2011/11/11 | 3,270 | 3,415 | 3,265 | 3,390 | 51,900 |
| 2011/11/10 | 3,230 | 3,355 | 3,205 | 3,310 | 47,300 |
| 2011/11/09 | 3,225 | 3,305 | 3,220 | 3,295 | 33,900 |
| 2011/11/08 | 3,200 | 3,225 | 3,190 | 3,220 | 30,300 |
| 2011/11/07 | 3,210 | 3,215 | 3,185 | 3,200 | 26,500 |
| 2011/11/04 | 3,200 | 3,220 | 3,185 | 3,210 | 10,200 |
| 2011/11/02 | 3,220 | 3,220 | 3,175 | 3,200 | 25,900 |
| 2011/11/01 | 3,195 | 3,255 | 3,195 | 3,220 | 35,800 |
| 2011/10/31 | 3,275 | 3,295 | 3,215 | 3,215 | 41,500 |
| 2011/10/28 | 3,250 | 3,265 | 3,205 | 3,255 | 38,800 |
| 2011/10/27 | 3,280 | 3,305 | 3,190 | 3,250 | 34,800 |
| 2011/10/26 | 3,275 | 3,290 | 3,225 | 3,270 | 22,500 |
| 2011/10/25 | 3,305 | 3,305 | 3,255 | 3,270 | 15,200 |
| 2011/10/24 | 3,250 | 3,310 | 3,250 | 3,290 | 40,000 |
| 2011/10/21 | 3,335 | 3,345 | 3,260 | 3,265 | 79,400 |
| 2011/10/20 | 3,385 | 3,400 | 3,355 | 3,370 | 57,600 |
| 2011/10/19 | 3,370 | 3,430 | 3,350 | 3,400 | 80,200 |
| 2011/10/18 | 3,380 | 3,455 | 3,350 | 3,375 | 73,900 |
| 2011/10/17 | 3,515 | 3,515 | 3,405 | 3,415 | 76,700 |
| 2011/10/14 | 3,520 | 3,585 | 3,470 | 3,490 | 127,700 |
| 2011/10/13 | 3,495 | 3,540 | 3,485 | 3,520 | 44,500 |
| 2011/10/12 | 3,475 | 3,510 | 3,470 | 3,490 | 26,000 |
| 2011/10/11 | 3,455 | 3,510 | 3,445 | 3,500 | 31,100 |
| 2011/10/07 | 3,440 | 3,475 | 3,400 | 3,420 | 39,400 |
| 2011/10/06 | 3,350 | 3,490 | 3,350 | 3,450 | 40,300 |
| 2011/10/05 | 3,455 | 3,455 | 3,300 | 3,350 | 89,400 |
| 2011/10/04 | 3,375 | 3,450 | 3,360 | 3,435 | 26,500 |
| 2011/10/03 | 3,415 | 3,420 | 3,360 | 3,405 | 42,800 |
| 2011/09/30 | 3,400 | 3,455 | 3,345 | 3,440 | 46,800 |
| 2011/09/29 | 3,390 | 3,430 | 3,360 | 3,395 | 69,400 |
| 2011/09/28 | 3,395 | 3,455 | 3,375 | 3,385 | 55,700 |
| 2011/09/27 | 3,340 | 3,400 | 3,325 | 3,390 | 54,500 |
| 2011/09/26 | 3,430 | 3,430 | 3,350 | 3,370 | 48,900 |
| 2011/09/22 | 3,380 | 3,460 | 3,360 | 3,440 | 40,800 |
| 2011/09/21 | 3,460 | 3,470 | 3,365 | 3,405 | 54,900 |
| 2011/09/20 | 3,470 | 3,525 | 3,450 | 3,485 | 48,100 |
| 2011/09/16 | 3,450 | 3,490 | 3,405 | 3,475 | 71,000 |
| 2011/09/15 | 3,540 | 3,545 | 3,465 | 3,495 | 39,800 |
| 2011/09/14 | 3,580 | 3,580 | 3,470 | 3,515 | 51,500 |
| 2011/09/13 | 3,545 | 3,585 | 3,515 | 3,575 | 54,600 |
| 2011/09/12 | 3,485 | 3,540 | 3,470 | 3,540 | 64,600 |
| 2011/09/09 | 3,475 | 3,575 | 3,440 | 3,575 | 132,800 |
| 2011/09/08 | 3,330 | 3,460 | 3,285 | 3,435 | 112,000 |
| 2011/09/07 | 3,185 | 3,315 | 3,185 | 3,285 | 58,400 |
| 2011/09/06 | 3,155 | 3,225 | 3,135 | 3,180 | 46,000 |
| 2011/09/05 | 3,270 | 3,290 | 3,135 | 3,155 | 90,600 |
| 2011/09/02 | 3,290 | 3,340 | 3,260 | 3,295 | 131,100 |
| 2011/09/01 | 3,280 | 3,280 | 3,210 | 3,240 | 92,200 |
| 2011/08/31 | 3,120 | 3,295 | 3,120 | 3,295 | 230,900 |
| 2011/08/30 | 3,090 | 3,130 | 3,020 | 3,060 | 46,400 |
| 2011/08/29 | 2,980 | 3,060 | 2,948 | 3,020 | 53,500 |
| 2011/08/26 | 2,910 | 2,950 | 2,910 | 2,930 | 42,300 |
| 2011/08/25 | 2,925 | 2,948 | 2,910 | 2,910 | 28,000 |
| 2011/08/24 | 2,950 | 2,950 | 2,887 | 2,904 | 23,600 |
| 2011/08/23 | 2,913 | 2,935 | 2,912 | 2,925 | 38,800 |
| 2011/08/22 | 2,949 | 2,972 | 2,932 | 2,936 | 25,300 |
| 2011/08/19 | 2,894 | 2,974 | 2,894 | 2,938 | 22,700 |
| 2011/08/18 | 2,981 | 2,982 | 2,912 | 2,925 | 34,600 |
| 2011/08/17 | 2,977 | 3,025 | 2,954 | 2,976 | 24,000 |
| 2011/08/16 | 3,045 | 3,045 | 2,974 | 2,990 | 24,200 |
| 2011/08/15 | 3,060 | 3,065 | 2,997 | 3,025 | 20,800 |
| 2011/08/12 | 3,000 | 3,010 | 2,965 | 3,005 | 22,800 |
| 2011/08/11 | 2,866 | 2,960 | 2,862 | 2,958 | 28,900 |
| 2011/08/10 | 3,010 | 3,040 | 2,900 | 2,916 | 61,700 |
| 2011/08/09 | 2,935 | 2,990 | 2,909 | 2,973 | 27,100 |
| 2011/08/08 | 3,015 | 3,140 | 3,015 | 3,050 | 20,600 |
| 2011/08/05 | 3,025 | 3,090 | 3,000 | 3,060 | 19,000 |
| 2011/08/04 | 3,130 | 3,150 | 3,065 | 3,110 | 15,700 |
| 2011/08/03 | 3,105 | 3,155 | 3,095 | 3,155 | 22,600 |
| 2011/08/02 | 3,145 | 3,145 | 3,125 | 3,125 | 9,700 |
| 2011/08/01 | 3,125 | 3,170 | 3,115 | 3,155 | 11,700 |
| 2011/07/29 | 3,190 | 3,190 | 3,140 | 3,140 | 10,000 |
| 2011/07/28 | 3,185 | 3,185 | 3,170 | 3,185 | 26,000 |
| 2011/07/27 | 3,185 | 3,200 | 3,170 | 3,170 | 26,700 |
| 2011/07/26 | 3,165 | 3,195 | 3,165 | 3,180 | 9,700 |
| 2011/07/25 | 3,150 | 3,180 | 3,140 | 3,165 | 16,400 |
| 2011/07/22 | 3,145 | 3,155 | 3,120 | 3,140 | 11,700 |
| 2011/07/21 | 3,190 | 3,190 | 3,130 | 3,140 | 21,800 |
| 2011/07/20 | 3,240 | 3,255 | 3,155 | 3,180 | 36,600 |
| 2011/07/19 | 3,175 | 3,230 | 3,175 | 3,220 | 15,700 |
| 2011/07/15 | 3,235 | 3,245 | 3,185 | 3,220 | 17,000 |
| 2011/07/14 | 3,250 | 3,260 | 3,230 | 3,250 | 13,500 |
| 2011/07/13 | 3,215 | 3,275 | 3,215 | 3,270 | 23,400 |
| 2011/07/12 | 3,255 | 3,260 | 3,215 | 3,235 | 20,500 |
| 2011/07/11 | 3,225 | 3,295 | 3,210 | 3,285 | 18,700 |
| 2011/07/08 | 3,240 | 3,270 | 3,240 | 3,250 | 13,600 |
| 2011/07/07 | 3,240 | 3,240 | 3,220 | 3,235 | 10,500 |
| 2011/07/06 | 3,240 | 3,240 | 3,190 | 3,240 | 23,400 |
| 2011/07/05 | 3,200 | 3,260 | 3,200 | 3,240 | 35,700 |
| 2011/07/04 | 3,235 | 3,240 | 3,165 | 3,190 | 60,000 |
| 2011/07/01 | 3,320 | 3,320 | 3,220 | 3,235 | 43,400 |
| 2011/06/30 | 3,260 | 3,300 | 3,240 | 3,300 | 54,100 |
| 2011/06/29 | 3,200 | 3,275 | 3,185 | 3,255 | 62,100 |
| 2011/06/28 | 3,210 | 3,220 | 3,175 | 3,215 | 49,200 |
| 2011/06/27 | 3,185 | 3,210 | 3,170 | 3,210 | 56,300 |
| 2011/06/24 | 3,190 | 3,190 | 3,160 | 3,185 | 12,400 |
| 2011/06/23 | 3,180 | 3,190 | 3,155 | 3,170 | 26,400 |
| 2011/06/22 | 3,200 | 3,235 | 3,185 | 3,230 | 64,000 |
| 2011/06/21 | 3,200 | 3,230 | 3,175 | 3,200 | 35,000 |
| 2011/06/20 | 3,120 | 3,190 | 3,120 | 3,175 | 21,400 |
| 2011/06/17 | 3,140 | 3,155 | 3,075 | 3,115 | 40,000 |
| 2011/06/16 | 3,180 | 3,180 | 3,120 | 3,135 | 39,700 |
| 2011/06/15 | 3,195 | 3,210 | 3,180 | 3,195 | 33,700 |
| 2011/06/14 | 3,185 | 3,200 | 3,170 | 3,195 | 44,600 |
| 2011/06/13 | 3,200 | 3,215 | 3,155 | 3,185 | 43,000 |
| 2011/06/10 | 3,295 | 3,300 | 3,220 | 3,220 | 59,900 |
| 2011/06/09 | 3,205 | 3,295 | 3,185 | 3,295 | 96,100 |
| 2011/06/08 | 3,165 | 3,210 | 3,155 | 3,200 | 54,400 |
| 2011/06/07 | 3,195 | 3,195 | 3,150 | 3,175 | 35,200 |
| 2011/06/06 | 3,145 | 3,200 | 3,120 | 3,200 | 59,700 |
| 2011/06/03 | 3,180 | 3,180 | 3,120 | 3,125 | 43,100 |
| 2011/06/02 | 3,120 | 3,190 | 3,110 | 3,180 | 61,700 |
| 2011/06/01 | 3,160 | 3,190 | 3,070 | 3,190 | 107,900 |
| 2011/05/31 | 3,175 | 3,225 | 3,085 | 3,155 | 256,400 |
| 2011/05/30 | 2,905 | 2,982 | 2,874 | 2,982 | 58,900 |
| 2011/05/27 | 2,910 | 2,911 | 2,850 | 2,874 | 71,000 |
| 2011/05/26 | 2,974 | 2,980 | 2,919 | 2,953 | 51,400 |
| 2011/05/25 | 3,050 | 3,065 | 2,929 | 2,974 | 74,000 |
| 2011/05/24 | 3,060 | 3,100 | 3,060 | 3,100 | 38,600 |
| 2011/05/23 | 3,150 | 3,150 | 3,050 | 3,125 | 20,800 |
| 2011/05/20 | 3,175 | 3,185 | 3,110 | 3,150 | 37,500 |
| 2011/05/19 | 3,190 | 3,210 | 3,165 | 3,175 | 21,500 |
| 2011/05/18 | 3,125 | 3,245 | 3,110 | 3,185 | 54,900 |
| 2011/05/17 | 3,060 | 3,110 | 3,050 | 3,065 | 23,400 |
| 2011/05/16 | 3,085 | 3,100 | 3,050 | 3,060 | 26,100 |
| 2011/05/13 | 3,075 | 3,110 | 3,050 | 3,095 | 38,700 |
| 2011/05/12 | 3,145 | 3,145 | 3,060 | 3,080 | 36,300 |
| 2011/05/11 | 3,150 | 3,150 | 3,110 | 3,145 | 26,500 |
| 2011/05/10 | 3,070 | 3,145 | 3,070 | 3,145 | 43,300 |
| 2011/05/09 | 3,080 | 3,115 | 3,045 | 3,070 | 25,700 |
| 2011/05/06 | 3,060 | 3,095 | 3,035 | 3,070 | 47,400 |
| 2011/05/02 | 3,120 | 3,135 | 3,090 | 3,130 | 35,400 |
| 2011/04/28 | 3,080 | 3,120 | 3,045 | 3,115 | 100,600 |
| 2011/04/27 | 3,000 | 3,060 | 2,941 | 3,045 | 216,900 |
| 2011/04/26 | 2,879 | 2,950 | 2,870 | 2,906 | 82,600 |
| 2011/04/25 | 2,877 | 2,918 | 2,858 | 2,880 | 43,500 |
| 2011/04/22 | 2,900 | 2,900 | 2,865 | 2,877 | 31,800 |
| 2011/04/21 | 2,921 | 2,930 | 2,885 | 2,900 | 28,500 |
| 2011/04/20 | 2,928 | 2,940 | 2,908 | 2,919 | 26,600 |
| 2011/04/19 | 2,904 | 2,948 | 2,904 | 2,928 | 20,200 |
| 2011/04/18 | 2,944 | 2,973 | 2,909 | 2,953 | 27,700 |
| 2011/04/15 | 2,965 | 2,969 | 2,905 | 2,929 | 23,800 |
| 2011/04/14 | 2,980 | 3,020 | 2,918 | 2,964 | 73,800 |
| 2011/04/13 | 2,884 | 2,937 | 2,852 | 2,906 | 29,600 |
| 2011/04/12 | 2,900 | 2,916 | 2,857 | 2,885 | 55,000 |
| 2011/04/11 | 2,852 | 2,900 | 2,852 | 2,878 | 28,200 |
| 2011/04/08 | 2,800 | 2,888 | 2,798 | 2,863 | 46,500 |
| 2011/04/07 | 2,810 | 2,810 | 2,760 | 2,800 | 28,600 |
| 2011/04/06 | 2,800 | 2,800 | 2,756 | 2,765 | 28,600 |
| 2011/04/05 | 2,848 | 2,848 | 2,758 | 2,766 | 19,700 |
| 2011/04/04 | 2,840 | 2,871 | 2,790 | 2,816 | 39,300 |
| 2011/04/01 | 2,900 | 2,900 | 2,825 | 2,825 | 26,200 |
| 2011/03/31 | 2,750 | 2,910 | 2,710 | 2,910 | 74,100 |
| 2011/03/30 | 2,778 | 2,803 | 2,761 | 2,770 | 91,600 |
| 2011/03/29 | 2,754 | 2,789 | 2,700 | 2,777 | 52,000 |
| 2011/03/28 | 2,721 | 2,738 | 2,682 | 2,704 | 29,100 |
| 2011/03/25 | 2,721 | 2,745 | 2,686 | 2,720 | 52,900 |
| 2011/03/24 | 2,741 | 2,749 | 2,667 | 2,671 | 37,700 |
| 2011/03/23 | 2,784 | 2,784 | 2,675 | 2,691 | 56,100 |
| 2011/03/22 | 2,769 | 2,794 | 2,725 | 2,785 | 56,500 |
| 2011/03/18 | 2,753 | 2,783 | 2,631 | 2,691 | 71,600 |
| 2011/03/17 | 2,500 | 2,765 | 2,490 | 2,631 | 146,300 |
| 2011/03/16 | 2,713 | 2,723 | 2,546 | 2,689 | 113,500 |
| 2011/03/15 | 2,504 | 2,515 | 2,158 | 2,363 | 159,200 |
| 2011/03/14 | 2,340 | 2,674 | 2,311 | 2,454 | 110,300 |
| 2011/03/11 | 3,055 | 3,055 | 3,010 | 3,010 | 77,400 |
| 2011/03/10 | 3,030 | 3,065 | 3,025 | 3,055 | 42,500 |
| 2011/03/09 | 3,060 | 3,070 | 3,040 | 3,060 | 50,700 |
| 2011/03/08 | 3,045 | 3,060 | 3,020 | 3,045 | 44,500 |
| 2011/03/07 | 3,085 | 3,085 | 3,010 | 3,040 | 52,100 |
| 2011/03/04 | 3,090 | 3,095 | 3,045 | 3,055 | 92,300 |
| 2011/03/03 | 2,940 | 3,035 | 2,931 | 3,020 | 244,700 |
| 2011/03/02 | 2,900 | 2,903 | 2,866 | 2,872 | 41,300 |
| 2011/03/01 | 2,896 | 2,928 | 2,865 | 2,925 | 54,200 |
| 2011/02/28 | 2,869 | 2,880 | 2,829 | 2,857 | 71,800 |
| 2011/02/25 | 2,828 | 2,848 | 2,789 | 2,836 | 56,400 |
| 2011/02/24 | 2,859 | 2,884 | 2,811 | 2,829 | 43,200 |
| 2011/02/23 | 2,810 | 2,904 | 2,810 | 2,903 | 61,000 |
| 2011/02/22 | 2,870 | 2,873 | 2,810 | 2,822 | 77,000 |
| 2011/02/21 | 2,887 | 2,936 | 2,870 | 2,890 | 66,500 |
| 2011/02/18 | 2,881 | 2,897 | 2,860 | 2,885 | 74,400 |
| 2011/02/17 | 2,931 | 2,946 | 2,916 | 2,926 | 64,800 |
| 2011/02/16 | 2,955 | 2,968 | 2,929 | 2,943 | 45,900 |
| 2011/02/15 | 2,989 | 2,989 | 2,953 | 2,953 | 34,900 |
| 2011/02/14 | 2,975 | 2,987 | 2,959 | 2,978 | 36,700 |
| 2011/02/10 | 2,930 | 2,980 | 2,929 | 2,975 | 34,000 |
| 2011/02/09 | 2,917 | 2,959 | 2,917 | 2,935 | 64,100 |
| 2011/02/08 | 2,980 | 2,983 | 2,908 | 2,916 | 92,300 |
| 2011/02/07 | 3,005 | 3,030 | 2,989 | 3,005 | 42,000 |
| 2011/02/04 | 3,030 | 3,035 | 3,015 | 3,020 | 63,800 |
| 2011/02/03 | 3,035 | 3,035 | 3,015 | 3,020 | 11,400 |
| 2011/02/02 | 2,960 | 3,050 | 2,960 | 3,035 | 73,700 |
| 2011/02/01 | 2,957 | 2,999 | 2,934 | 2,955 | 91,700 |
| 2011/01/31 | 2,930 | 2,999 | 2,906 | 2,957 | 99,700 |
| 2011/01/28 | 3,035 | 3,050 | 3,000 | 3,000 | 138,400 |
| 2011/01/27 | 3,040 | 3,115 | 3,040 | 3,080 | 49,700 |
| 2011/01/26 | 3,100 | 3,120 | 3,030 | 3,030 | 46,300 |
| 2011/01/25 | 3,090 | 3,175 | 3,090 | 3,095 | 58,100 |
| 2011/01/24 | 3,010 | 3,130 | 3,010 | 3,125 | 53,900 |
| 2011/01/21 | 3,155 | 3,155 | 3,015 | 3,060 | 74,600 |
| 2011/01/20 | 3,170 | 3,190 | 3,125 | 3,155 | 70,900 |
| 2011/01/19 | 3,095 | 3,250 | 3,095 | 3,240 | 99,100 |
| 2011/01/18 | 3,055 | 3,155 | 3,010 | 3,120 | 80,600 |
| 2011/01/17 | 3,010 | 3,150 | 3,005 | 3,125 | 100,500 |
| 2011/01/14 | 3,030 | 3,045 | 3,000 | 3,015 | 58,000 |
| 2011/01/13 | 2,985 | 3,055 | 2,985 | 3,030 | 145,200 |
| 2011/01/12 | 2,899 | 3,000 | 2,874 | 2,995 | 172,800 |
| 2011/01/11 | 2,782 | 2,870 | 2,782 | 2,869 | 89,000 |
| 2011/01/07 | 2,817 | 2,817 | 2,776 | 2,782 | 44,200 |
| 2011/01/06 | 2,829 | 2,849 | 2,814 | 2,818 | 33,500 |
| 2011/01/05 | 2,832 | 2,850 | 2,817 | 2,829 | 51,900 |
| 2011/01/04 | 2,857 | 2,897 | 2,841 | 2,857 | 70,800 |