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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,820 | 5,860 | 5,710 | 5,800 | 217,900 |
| 2015/12/29 | 5,620 | 5,750 | 5,580 | 5,750 | 192,700 |
| 2015/12/28 | 5,830 | 5,880 | 5,630 | 5,700 | 148,300 |
| 2015/12/25 | 5,800 | 5,900 | 5,750 | 5,830 | 95,600 |
| 2015/12/24 | 5,960 | 6,000 | 5,790 | 5,820 | 138,200 |
| 2015/12/22 | 5,980 | 6,000 | 5,820 | 5,860 | 200,400 |
| 2015/12/21 | 6,150 | 6,300 | 6,030 | 6,060 | 554,700 |
| 2015/12/18 | 5,850 | 6,050 | 5,850 | 5,950 | 377,000 |
| 2015/12/17 | 5,780 | 5,850 | 5,720 | 5,820 | 204,400 |
| 2015/12/16 | 5,690 | 5,720 | 5,510 | 5,720 | 239,000 |
| 2015/12/15 | 5,570 | 5,670 | 5,530 | 5,620 | 338,100 |
| 2015/12/14 | 5,330 | 5,470 | 5,280 | 5,430 | 246,500 |
| 2015/12/11 | 5,300 | 5,400 | 5,280 | 5,330 | 337,400 |
| 2015/12/10 | 5,210 | 5,290 | 5,190 | 5,240 | 170,600 |
| 2015/12/09 | 5,470 | 5,570 | 5,300 | 5,310 | 353,800 |
| 2015/12/08 | 5,530 | 5,600 | 5,490 | 5,500 | 97,700 |
| 2015/12/07 | 5,510 | 5,580 | 5,460 | 5,550 | 110,300 |
| 2015/12/04 | 5,510 | 5,590 | 5,460 | 5,490 | 165,400 |
| 2015/12/03 | 5,820 | 5,820 | 5,590 | 5,620 | 276,900 |
| 2015/12/02 | 5,820 | 5,860 | 5,780 | 5,850 | 111,300 |
| 2015/12/01 | 5,830 | 5,930 | 5,790 | 5,860 | 224,000 |
| 2015/11/30 | 5,760 | 5,860 | 5,670 | 5,790 | 329,000 |
| 2015/11/27 | 6,110 | 6,150 | 5,730 | 5,760 | 482,600 |
| 2015/11/26 | 6,170 | 6,370 | 6,170 | 6,300 | 141,600 |
| 2015/11/25 | 6,360 | 6,360 | 6,130 | 6,150 | 159,000 |
| 2015/11/24 | 6,190 | 6,420 | 6,170 | 6,370 | 221,000 |
| 2015/11/20 | 6,090 | 6,190 | 6,060 | 6,190 | 142,500 |
| 2015/11/19 | 6,150 | 6,190 | 6,110 | 6,150 | 97,800 |
| 2015/11/18 | 6,280 | 6,280 | 6,010 | 6,060 | 140,300 |
| 2015/11/17 | 6,280 | 6,320 | 6,160 | 6,230 | 187,500 |
| 2015/11/16 | 6,100 | 6,150 | 6,040 | 6,130 | 129,800 |
| 2015/11/13 | 6,010 | 6,270 | 5,980 | 6,200 | 271,000 |
| 2015/11/12 | 6,100 | 6,220 | 6,010 | 6,030 | 234,800 |
| 2015/11/11 | 5,770 | 5,990 | 5,760 | 5,970 | 198,600 |
| 2015/11/10 | 5,690 | 5,770 | 5,650 | 5,760 | 109,400 |
| 2015/11/09 | 5,730 | 5,780 | 5,640 | 5,710 | 191,000 |
| 2015/11/06 | 5,620 | 5,770 | 5,560 | 5,710 | 204,900 |
| 2015/11/05 | 5,500 | 5,620 | 5,470 | 5,590 | 201,000 |
| 2015/11/04 | 5,450 | 5,550 | 5,340 | 5,470 | 394,200 |
| 2015/11/02 | 5,640 | 5,660 | 5,400 | 5,420 | 252,100 |
| 2015/10/30 | 5,660 | 5,850 | 5,640 | 5,760 | 279,500 |
| 2015/10/29 | 5,800 | 5,880 | 5,680 | 5,700 | 208,800 |
| 2015/10/28 | 5,720 | 5,760 | 5,620 | 5,730 | 134,200 |
| 2015/10/27 | 5,650 | 5,860 | 5,640 | 5,730 | 172,300 |
| 2015/10/26 | 5,670 | 5,680 | 5,580 | 5,610 | 192,400 |
| 2015/10/23 | 5,800 | 5,820 | 5,630 | 5,670 | 119,300 |
| 2015/10/22 | 5,780 | 5,780 | 5,570 | 5,720 | 210,600 |
| 2015/10/21 | 5,830 | 5,890 | 5,760 | 5,860 | 71,300 |
| 2015/10/20 | 5,970 | 6,000 | 5,800 | 5,870 | 122,400 |
| 2015/10/19 | 5,950 | 5,980 | 5,830 | 5,960 | 357,400 |
| 2015/10/16 | 6,360 | 6,360 | 5,920 | 5,950 | 229,300 |
| 2015/10/15 | 6,240 | 6,500 | 6,240 | 6,350 | 217,900 |
| 2015/10/14 | 6,130 | 6,250 | 6,080 | 6,220 | 129,100 |
| 2015/10/13 | 6,060 | 6,220 | 5,960 | 6,130 | 162,900 |
| 2015/10/09 | 6,260 | 6,290 | 6,020 | 6,070 | 203,300 |
| 2015/10/08 | 6,290 | 6,290 | 6,160 | 6,250 | 171,000 |
| 2015/10/07 | 6,370 | 6,370 | 6,150 | 6,300 | 218,200 |
| 2015/10/06 | 6,850 | 6,860 | 6,360 | 6,430 | 345,400 |
| 2015/10/05 | 6,580 | 6,800 | 6,560 | 6,760 | 331,100 |
| 2015/10/02 | 6,300 | 6,520 | 6,260 | 6,480 | 344,300 |
| 2015/10/01 | 6,140 | 6,440 | 6,120 | 6,350 | 307,500 |
| 2015/09/30 | 6,000 | 6,130 | 5,910 | 6,090 | 229,800 |
| 2015/09/29 | 5,860 | 5,980 | 5,720 | 5,950 | 275,700 |
| 2015/09/28 | 5,760 | 5,970 | 5,720 | 5,940 | 246,000 |
| 2015/09/25 | 5,560 | 5,690 | 5,460 | 5,690 | 210,700 |
| 2015/09/24 | 5,380 | 5,670 | 5,380 | 5,560 | 281,600 |
| 2015/09/18 | 5,370 | 5,540 | 5,310 | 5,500 | 267,100 |
| 2015/09/17 | 5,250 | 5,490 | 5,200 | 5,470 | 229,400 |
| 2015/09/16 | 5,190 | 5,220 | 5,070 | 5,120 | 128,500 |
| 2015/09/15 | 5,070 | 5,210 | 4,990 | 5,100 | 94,900 |
| 2015/09/14 | 5,030 | 5,080 | 4,950 | 5,010 | 137,100 |
| 2015/09/11 | 4,905 | 5,130 | 4,905 | 5,080 | 152,300 |
| 2015/09/10 | 4,885 | 4,980 | 4,830 | 4,915 | 186,900 |
| 2015/09/09 | 4,975 | 5,060 | 4,885 | 5,040 | 182,700 |
| 2015/09/08 | 5,030 | 5,060 | 4,745 | 4,785 | 202,200 |
| 2015/09/07 | 4,915 | 5,170 | 4,855 | 5,080 | 201,100 |
| 2015/09/04 | 5,170 | 5,190 | 4,885 | 4,905 | 243,500 |
| 2015/09/03 | 5,220 | 5,300 | 5,090 | 5,120 | 139,700 |
| 2015/09/02 | 5,100 | 5,360 | 5,010 | 5,220 | 195,300 |
| 2015/09/01 | 5,500 | 5,510 | 5,190 | 5,190 | 203,700 |
| 2015/08/31 | 5,440 | 5,580 | 5,350 | 5,570 | 202,000 |
| 2015/08/28 | 5,550 | 5,600 | 5,290 | 5,440 | 421,600 |
| 2015/08/27 | 5,960 | 5,980 | 5,490 | 5,520 | 405,200 |
| 2015/08/26 | 5,600 | 5,900 | 5,430 | 5,820 | 324,900 |
| 2015/08/25 | 5,300 | 5,670 | 5,140 | 5,290 | 377,100 |
| 2015/08/24 | 5,600 | 5,800 | 5,500 | 5,500 | 284,000 |
| 2015/08/21 | 5,870 | 5,930 | 5,760 | 5,770 | 187,300 |
| 2015/08/20 | 6,190 | 6,280 | 6,030 | 6,040 | 151,100 |
| 2015/08/19 | 6,560 | 6,610 | 6,240 | 6,270 | 131,500 |
| 2015/08/18 | 6,600 | 6,880 | 6,560 | 6,640 | 168,900 |
| 2015/08/17 | 6,400 | 6,540 | 6,330 | 6,530 | 101,500 |
| 2015/08/14 | 6,260 | 6,470 | 6,240 | 6,390 | 132,500 |
| 2015/08/13 | 6,190 | 6,260 | 6,040 | 6,240 | 161,600 |
| 2015/08/12 | 6,200 | 6,200 | 5,950 | 6,000 | 179,900 |
| 2015/08/11 | 6,480 | 6,480 | 6,200 | 6,270 | 105,600 |
| 2015/08/10 | 6,160 | 6,550 | 6,160 | 6,480 | 128,800 |
| 2015/08/07 | 6,100 | 6,180 | 6,020 | 6,160 | 87,200 |
| 2015/08/06 | 6,420 | 6,450 | 6,140 | 6,150 | 127,000 |
| 2015/08/05 | 6,430 | 6,570 | 6,240 | 6,320 | 173,400 |
| 2015/08/04 | 6,170 | 6,520 | 6,130 | 6,420 | 184,000 |
| 2015/08/03 | 5,920 | 6,190 | 5,920 | 6,130 | 151,400 |
| 2015/07/31 | 5,780 | 5,920 | 5,670 | 5,890 | 117,300 |
| 2015/07/30 | 5,750 | 5,830 | 5,670 | 5,700 | 57,900 |
| 2015/07/29 | 5,700 | 5,750 | 5,620 | 5,700 | 48,100 |
| 2015/07/28 | 5,500 | 5,710 | 5,460 | 5,680 | 67,400 |
| 2015/07/27 | 5,860 | 5,870 | 5,520 | 5,600 | 130,800 |
| 2015/07/24 | 5,900 | 5,990 | 5,770 | 5,860 | 110,600 |
| 2015/07/23 | 5,680 | 5,890 | 5,660 | 5,870 | 134,900 |
| 2015/07/22 | 5,690 | 5,700 | 5,570 | 5,600 | 105,200 |
| 2015/07/21 | 5,730 | 5,850 | 5,730 | 5,780 | 165,400 |
| 2015/07/17 | 5,490 | 5,690 | 5,480 | 5,670 | 271,700 |
| 2015/07/16 | 5,480 | 5,490 | 5,430 | 5,460 | 102,400 |
| 2015/07/15 | 5,480 | 5,490 | 5,420 | 5,460 | 87,700 |
| 2015/07/14 | 5,340 | 5,530 | 5,310 | 5,500 | 151,800 |
| 2015/07/13 | 5,290 | 5,310 | 5,160 | 5,270 | 126,800 |
| 2015/07/10 | 5,290 | 5,430 | 5,220 | 5,260 | 214,400 |
| 2015/07/09 | 5,200 | 5,320 | 4,955 | 5,280 | 178,800 |
| 2015/07/08 | 5,440 | 5,450 | 5,320 | 5,370 | 146,200 |
| 2015/07/07 | 5,540 | 5,540 | 5,440 | 5,470 | 71,700 |
| 2015/07/06 | 5,430 | 5,530 | 5,400 | 5,470 | 52,600 |
| 2015/07/03 | 5,630 | 5,630 | 5,440 | 5,480 | 115,800 |
| 2015/07/02 | 5,730 | 5,730 | 5,520 | 5,650 | 193,900 |
| 2015/07/01 | 5,780 | 5,890 | 5,630 | 5,700 | 170,500 |
| 2015/06/30 | 5,470 | 5,690 | 5,470 | 5,680 | 176,000 |
| 2015/06/29 | 5,500 | 5,540 | 5,390 | 5,430 | 176,700 |
| 2015/06/26 | 5,340 | 5,650 | 5,340 | 5,600 | 257,500 |
| 2015/06/25 | 5,190 | 5,330 | 5,120 | 5,320 | 166,600 |
| 2015/06/24 | 5,020 | 5,250 | 4,935 | 5,210 | 242,500 |
| 2015/06/23 | 4,890 | 4,990 | 4,880 | 4,990 | 128,500 |
| 2015/06/22 | 4,765 | 4,790 | 4,690 | 4,790 | 82,000 |
| 2015/06/19 | 4,855 | 4,925 | 4,775 | 4,775 | 86,300 |
| 2015/06/18 | 4,740 | 4,840 | 4,705 | 4,810 | 74,600 |
| 2015/06/17 | 4,800 | 4,855 | 4,690 | 4,735 | 82,900 |
| 2015/06/16 | 4,720 | 4,805 | 4,700 | 4,785 | 85,900 |
| 2015/06/15 | 4,720 | 4,745 | 4,675 | 4,720 | 50,400 |
| 2015/06/12 | 4,910 | 4,925 | 4,750 | 4,765 | 160,700 |
| 2015/06/11 | 4,670 | 4,800 | 4,635 | 4,795 | 79,100 |
| 2015/06/10 | 4,665 | 4,725 | 4,575 | 4,680 | 174,600 |
| 2015/06/09 | 4,685 | 4,710 | 4,530 | 4,550 | 181,800 |
| 2015/06/08 | 4,805 | 4,825 | 4,705 | 4,755 | 95,100 |
| 2015/06/05 | 4,800 | 4,885 | 4,770 | 4,830 | 76,900 |
| 2015/06/04 | 4,860 | 4,910 | 4,800 | 4,810 | 59,300 |
| 2015/06/03 | 4,820 | 4,880 | 4,760 | 4,830 | 95,000 |
| 2015/06/02 | 4,925 | 4,990 | 4,825 | 4,845 | 165,700 |
| 2015/06/01 | 4,845 | 4,940 | 4,830 | 4,900 | 123,000 |
| 2015/05/29 | 4,950 | 5,100 | 4,930 | 4,945 | 335,300 |
| 2015/05/28 | 4,750 | 5,130 | 4,715 | 4,980 | 683,700 |
| 2015/05/27 | 4,405 | 4,490 | 4,375 | 4,470 | 131,900 |
| 2015/05/26 | 4,470 | 4,485 | 4,320 | 4,375 | 109,100 |
| 2015/05/25 | 4,520 | 4,520 | 4,425 | 4,470 | 75,700 |
| 2015/05/22 | 4,545 | 4,550 | 4,385 | 4,440 | 137,600 |
| 2015/05/21 | 4,575 | 4,630 | 4,535 | 4,580 | 110,800 |
| 2015/05/20 | 4,510 | 4,605 | 4,475 | 4,575 | 158,000 |
| 2015/05/19 | 4,390 | 4,475 | 4,375 | 4,440 | 125,700 |
| 2015/05/18 | 4,400 | 4,400 | 4,315 | 4,340 | 56,900 |
| 2015/05/15 | 4,255 | 4,385 | 4,255 | 4,350 | 98,700 |
| 2015/05/14 | 4,210 | 4,230 | 4,190 | 4,195 | 91,600 |
| 2015/05/13 | 4,210 | 4,270 | 4,210 | 4,215 | 55,500 |
| 2015/05/12 | 4,200 | 4,240 | 4,200 | 4,210 | 39,700 |
| 2015/05/11 | 4,280 | 4,280 | 4,210 | 4,210 | 41,700 |
| 2015/05/08 | 4,225 | 4,240 | 4,170 | 4,210 | 83,500 |
| 2015/05/07 | 4,190 | 4,335 | 4,150 | 4,235 | 131,600 |
| 2015/05/01 | 4,260 | 4,360 | 4,175 | 4,190 | 133,200 |
| 2015/04/30 | 4,345 | 4,395 | 4,230 | 4,245 | 106,700 |
| 2015/04/28 | 4,330 | 4,440 | 4,315 | 4,385 | 163,400 |
| 2015/04/27 | 4,315 | 4,325 | 4,225 | 4,280 | 137,300 |
| 2015/04/24 | 4,280 | 4,380 | 4,280 | 4,335 | 199,000 |
| 2015/04/23 | 4,505 | 4,535 | 4,310 | 4,320 | 193,100 |
| 2015/04/22 | 4,480 | 4,565 | 4,480 | 4,510 | 94,100 |
| 2015/04/21 | 4,450 | 4,495 | 4,340 | 4,480 | 131,700 |
| 2015/04/20 | 4,335 | 4,480 | 4,310 | 4,420 | 83,600 |
| 2015/04/17 | 4,515 | 4,565 | 4,405 | 4,405 | 175,600 |
| 2015/04/16 | 4,665 | 4,675 | 4,550 | 4,570 | 97,100 |
| 2015/04/15 | 4,835 | 4,835 | 4,645 | 4,655 | 106,000 |
| 2015/04/14 | 4,865 | 4,890 | 4,825 | 4,835 | 46,000 |
| 2015/04/13 | 4,995 | 5,080 | 4,850 | 4,865 | 91,100 |
| 2015/04/10 | 4,955 | 4,990 | 4,875 | 4,985 | 104,800 |
| 2015/04/09 | 4,915 | 4,950 | 4,875 | 4,935 | 53,400 |
| 2015/04/08 | 4,815 | 4,890 | 4,785 | 4,880 | 96,700 |
| 2015/04/07 | 4,850 | 4,865 | 4,780 | 4,825 | 63,900 |
| 2015/04/06 | 4,755 | 4,835 | 4,725 | 4,820 | 121,900 |
| 2015/04/03 | 4,725 | 4,795 | 4,690 | 4,760 | 74,700 |
| 2015/04/02 | 4,675 | 4,725 | 4,610 | 4,680 | 120,900 |
| 2015/04/01 | 4,710 | 4,730 | 4,590 | 4,675 | 114,300 |
| 2015/03/31 | 4,895 | 4,900 | 4,725 | 4,755 | 114,100 |
| 2015/03/30 | 4,885 | 4,900 | 4,770 | 4,860 | 80,300 |
| 2015/03/27 | 4,850 | 4,940 | 4,800 | 4,850 | 87,500 |
| 2015/03/26 | 4,875 | 4,875 | 4,785 | 4,830 | 114,400 |
| 2015/03/25 | 4,910 | 4,915 | 4,845 | 4,905 | 69,000 |
| 2015/03/24 | 4,890 | 4,910 | 4,840 | 4,875 | 75,100 |
| 2015/03/23 | 4,955 | 4,985 | 4,885 | 4,935 | 98,000 |
| 2015/03/20 | 4,920 | 4,920 | 4,865 | 4,895 | 93,400 |
| 2015/03/19 | 4,920 | 4,920 | 4,805 | 4,870 | 98,900 |
| 2015/03/18 | 4,860 | 4,930 | 4,850 | 4,920 | 69,200 |
| 2015/03/17 | 4,850 | 4,870 | 4,745 | 4,820 | 172,100 |
| 2015/03/16 | 4,800 | 4,805 | 4,705 | 4,780 | 109,400 |
| 2015/03/13 | 4,700 | 4,850 | 4,675 | 4,800 | 218,400 |
| 2015/03/12 | 4,630 | 4,740 | 4,605 | 4,630 | 138,400 |
| 2015/03/11 | 4,610 | 4,670 | 4,545 | 4,610 | 126,200 |
| 2015/03/10 | 4,660 | 4,710 | 4,590 | 4,610 | 137,400 |
| 2015/03/09 | 4,730 | 4,730 | 4,625 | 4,655 | 96,600 |
| 2015/03/06 | 4,610 | 4,710 | 4,545 | 4,705 | 116,500 |
| 2015/03/05 | 4,475 | 4,565 | 4,475 | 4,560 | 108,500 |
| 2015/03/04 | 4,520 | 4,650 | 4,450 | 4,520 | 197,600 |
| 2015/03/03 | 4,540 | 4,665 | 4,460 | 4,485 | 258,400 |
| 2015/03/02 | 4,635 | 4,655 | 4,465 | 4,470 | 233,100 |
| 2015/02/27 | 4,670 | 4,815 | 4,620 | 4,655 | 262,400 |
| 2015/02/26 | 4,610 | 4,680 | 4,600 | 4,630 | 202,500 |
| 2015/02/25 | 4,410 | 4,680 | 4,410 | 4,600 | 397,400 |
| 2015/02/24 | 4,330 | 4,410 | 4,180 | 4,205 | 170,800 |
| 2015/02/23 | 4,420 | 4,450 | 4,340 | 4,340 | 91,600 |
| 2015/02/20 | 4,355 | 4,390 | 4,210 | 4,375 | 81,800 |
| 2015/02/19 | 4,350 | 4,415 | 4,330 | 4,395 | 78,000 |
| 2015/02/18 | 4,385 | 4,400 | 4,300 | 4,335 | 93,600 |
| 2015/02/17 | 4,355 | 4,380 | 4,300 | 4,355 | 75,000 |
| 2015/02/16 | 4,515 | 4,525 | 4,340 | 4,380 | 95,300 |
| 2015/02/13 | 4,475 | 4,495 | 4,370 | 4,380 | 102,900 |
| 2015/02/12 | 4,260 | 4,535 | 4,245 | 4,410 | 246,000 |
| 2015/02/10 | 4,120 | 4,235 | 4,105 | 4,225 | 108,400 |
| 2015/02/09 | 4,115 | 4,150 | 4,045 | 4,120 | 99,100 |
| 2015/02/06 | 4,000 | 4,230 | 3,985 | 4,115 | 225,400 |
| 2015/02/05 | 3,870 | 3,910 | 3,845 | 3,855 | 102,000 |
| 2015/02/04 | 3,920 | 3,930 | 3,860 | 3,890 | 98,100 |
| 2015/02/03 | 3,920 | 3,935 | 3,830 | 3,900 | 139,000 |
| 2015/02/02 | 3,800 | 3,950 | 3,740 | 3,915 | 130,400 |
| 2015/01/30 | 3,800 | 3,850 | 3,740 | 3,805 | 105,400 |
| 2015/01/29 | 3,780 | 3,800 | 3,725 | 3,725 | 198,300 |
| 2015/01/28 | 3,575 | 3,800 | 3,570 | 3,785 | 158,900 |
| 2015/01/27 | 3,630 | 3,645 | 3,540 | 3,570 | 98,700 |
| 2015/01/26 | 3,700 | 3,725 | 3,550 | 3,625 | 266,200 |
| 2015/01/23 | 3,780 | 3,780 | 3,660 | 3,765 | 67,300 |
| 2015/01/22 | 3,735 | 3,765 | 3,685 | 3,730 | 88,300 |
| 2015/01/21 | 3,675 | 3,735 | 3,585 | 3,710 | 102,900 |
| 2015/01/20 | 3,635 | 3,710 | 3,620 | 3,705 | 36,400 |
| 2015/01/19 | 3,620 | 3,655 | 3,560 | 3,635 | 104,900 |
| 2015/01/16 | 3,600 | 3,635 | 3,540 | 3,620 | 115,900 |
| 2015/01/15 | 3,615 | 3,670 | 3,610 | 3,660 | 111,900 |
| 2015/01/14 | 3,605 | 3,645 | 3,570 | 3,585 | 104,500 |
| 2015/01/13 | 3,730 | 3,730 | 3,620 | 3,630 | 148,700 |
| 2015/01/09 | 3,730 | 3,790 | 3,695 | 3,760 | 93,100 |
| 2015/01/08 | 3,690 | 3,740 | 3,680 | 3,715 | 103,800 |
| 2015/01/07 | 3,535 | 3,695 | 3,535 | 3,690 | 128,600 |
| 2015/01/06 | 3,505 | 3,580 | 3,505 | 3,555 | 91,400 |
| 2015/01/05 | 3,475 | 3,560 | 3,445 | 3,550 | 93,400 |