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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,770 | 5,810 | 5,700 | 5,730 | 107,900 |
| 2021/12/29 | 5,800 | 5,870 | 5,790 | 5,810 | 51,700 |
| 2021/12/28 | 5,750 | 5,820 | 5,710 | 5,800 | 63,400 |
| 2021/12/27 | 5,730 | 5,740 | 5,630 | 5,710 | 71,100 |
| 2021/12/24 | 5,810 | 5,840 | 5,720 | 5,730 | 68,400 |
| 2021/12/23 | 5,770 | 5,820 | 5,760 | 5,810 | 85,000 |
| 2021/12/22 | 5,650 | 5,760 | 5,640 | 5,750 | 132,200 |
| 2021/12/21 | 5,850 | 5,900 | 5,800 | 5,850 | 119,100 |
| 2021/12/20 | 5,890 | 5,890 | 5,700 | 5,710 | 151,900 |
| 2021/12/17 | 5,990 | 6,010 | 5,910 | 5,960 | 136,700 |
| 2021/12/16 | 6,050 | 6,090 | 6,000 | 6,070 | 87,300 |
| 2021/12/15 | 5,970 | 6,050 | 5,940 | 5,970 | 106,300 |
| 2021/12/14 | 6,140 | 6,140 | 6,020 | 6,040 | 143,200 |
| 2021/12/13 | 6,330 | 6,330 | 6,060 | 6,060 | 126,800 |
| 2021/12/10 | 6,280 | 6,310 | 6,210 | 6,240 | 103,500 |
| 2021/12/09 | 6,350 | 6,370 | 6,280 | 6,290 | 143,100 |
| 2021/12/08 | 6,400 | 6,430 | 6,310 | 6,340 | 188,900 |
| 2021/12/07 | 6,210 | 6,440 | 6,210 | 6,400 | 255,200 |
| 2021/12/06 | 5,890 | 6,230 | 5,820 | 6,150 | 288,800 |
| 2021/12/03 | 6,040 | 6,200 | 6,010 | 6,190 | 217,400 |
| 2021/12/02 | 5,900 | 6,070 | 5,900 | 6,050 | 170,400 |
| 2021/12/01 | 6,000 | 6,030 | 5,900 | 5,940 | 154,100 |
| 2021/11/30 | 6,070 | 6,140 | 6,040 | 6,110 | 316,800 |
| 2021/11/29 | 6,020 | 6,020 | 5,880 | 5,970 | 209,000 |
| 2021/11/26 | 6,310 | 6,310 | 6,080 | 6,100 | 128,300 |
| 2021/11/25 | 6,180 | 6,320 | 6,160 | 6,310 | 114,000 |
| 2021/11/24 | 6,260 | 6,360 | 6,210 | 6,220 | 152,300 |
| 2021/11/22 | 6,080 | 6,210 | 6,050 | 6,190 | 169,600 |
| 2021/11/19 | 5,930 | 6,080 | 5,930 | 6,030 | 199,600 |
| 2021/11/18 | 5,970 | 6,070 | 5,930 | 5,960 | 185,500 |
| 2021/11/17 | 6,000 | 6,020 | 5,880 | 5,880 | 176,200 |
| 2021/11/16 | 6,040 | 6,120 | 6,020 | 6,020 | 113,900 |
| 2021/11/15 | 6,150 | 6,210 | 6,140 | 6,140 | 62,300 |
| 2021/11/12 | 6,220 | 6,320 | 6,180 | 6,180 | 47,100 |
| 2021/11/11 | 6,250 | 6,320 | 6,230 | 6,230 | 49,800 |
| 2021/11/10 | 6,340 | 6,360 | 6,270 | 6,300 | 41,100 |
| 2021/11/09 | 6,340 | 6,360 | 6,250 | 6,310 | 87,800 |
| 2021/11/08 | 6,460 | 6,540 | 6,350 | 6,350 | 88,300 |
| 2021/11/05 | 6,480 | 6,530 | 6,430 | 6,500 | 83,700 |
| 2021/11/04 | 6,600 | 6,660 | 6,430 | 6,550 | 123,700 |
| 2021/11/02 | 6,690 | 6,750 | 6,630 | 6,660 | 55,300 |
| 2021/11/01 | 6,810 | 6,830 | 6,720 | 6,790 | 79,400 |
| 2021/10/29 | 6,670 | 6,750 | 6,620 | 6,710 | 51,600 |
| 2021/10/28 | 6,720 | 6,760 | 6,630 | 6,660 | 50,600 |
| 2021/10/27 | 6,730 | 6,740 | 6,660 | 6,680 | 35,900 |
| 2021/10/26 | 6,640 | 6,800 | 6,620 | 6,740 | 66,500 |
| 2021/10/25 | 6,600 | 6,670 | 6,600 | 6,640 | 43,500 |
| 2021/10/22 | 6,650 | 6,710 | 6,590 | 6,700 | 49,800 |
| 2021/10/21 | 6,780 | 6,810 | 6,710 | 6,750 | 73,100 |
| 2021/10/20 | 6,830 | 6,970 | 6,830 | 6,890 | 118,000 |
| 2021/10/19 | 6,580 | 6,780 | 6,580 | 6,730 | 73,800 |
| 2021/10/18 | 6,670 | 6,670 | 6,520 | 6,560 | 46,500 |
| 2021/10/15 | 6,630 | 6,650 | 6,550 | 6,630 | 82,000 |
| 2021/10/14 | 6,460 | 6,560 | 6,450 | 6,530 | 57,800 |
| 2021/10/13 | 6,410 | 6,470 | 6,390 | 6,410 | 73,000 |
| 2021/10/12 | 6,500 | 6,500 | 6,310 | 6,310 | 59,500 |
| 2021/10/11 | 6,490 | 6,540 | 6,400 | 6,530 | 70,400 |
| 2021/10/08 | 6,490 | 6,510 | 6,390 | 6,490 | 77,300 |
| 2021/10/07 | 6,400 | 6,430 | 6,310 | 6,360 | 79,300 |
| 2021/10/06 | 6,430 | 6,510 | 6,380 | 6,400 | 155,600 |
| 2021/10/05 | 6,600 | 6,660 | 6,520 | 6,530 | 83,100 |
| 2021/10/04 | 6,830 | 6,850 | 6,700 | 6,710 | 72,800 |
| 2021/10/01 | 6,900 | 6,920 | 6,810 | 6,820 | 53,200 |
| 2021/09/30 | 7,070 | 7,140 | 6,970 | 6,980 | 49,800 |
| 2021/09/29 | 7,010 | 7,050 | 6,870 | 7,030 | 82,700 |
| 2021/09/28 | 7,310 | 7,380 | 7,160 | 7,180 | 106,700 |
| 2021/09/27 | 7,350 | 7,500 | 7,300 | 7,390 | 80,900 |
| 2021/09/24 | 7,370 | 7,370 | 7,260 | 7,340 | 58,000 |
| 2021/09/22 | 7,300 | 7,300 | 7,130 | 7,220 | 100,800 |
| 2021/09/21 | 7,460 | 7,490 | 7,380 | 7,430 | 86,600 |
| 2021/09/17 | 7,600 | 7,650 | 7,500 | 7,610 | 82,700 |
| 2021/09/16 | 7,530 | 7,560 | 7,460 | 7,560 | 47,500 |
| 2021/09/15 | 7,550 | 7,550 | 7,400 | 7,460 | 50,000 |
| 2021/09/14 | 7,570 | 7,660 | 7,490 | 7,630 | 67,200 |
| 2021/09/13 | 7,300 | 7,550 | 7,290 | 7,550 | 69,900 |
| 2021/09/10 | 7,460 | 7,460 | 7,310 | 7,430 | 96,200 |
| 2021/09/09 | 7,290 | 7,420 | 7,220 | 7,360 | 85,900 |
| 2021/09/08 | 7,250 | 7,290 | 7,190 | 7,230 | 81,100 |
| 2021/09/07 | 7,250 | 7,300 | 7,130 | 7,160 | 98,400 |
| 2021/09/06 | 7,190 | 7,320 | 7,140 | 7,220 | 124,800 |
| 2021/09/03 | 7,250 | 7,360 | 7,130 | 7,270 | 232,900 |
| 2021/09/02 | 7,480 | 7,660 | 7,440 | 7,610 | 96,000 |
| 2021/09/01 | 7,470 | 7,640 | 7,440 | 7,480 | 95,600 |
| 2021/08/31 | 7,380 | 7,490 | 7,310 | 7,430 | 95,000 |
| 2021/08/30 | 7,210 | 7,380 | 7,160 | 7,370 | 88,700 |
| 2021/08/27 | 7,330 | 7,330 | 7,210 | 7,280 | 42,400 |
| 2021/08/26 | 7,340 | 7,430 | 7,290 | 7,380 | 57,100 |
| 2021/08/25 | 7,390 | 7,400 | 7,320 | 7,350 | 33,900 |
| 2021/08/24 | 7,230 | 7,400 | 7,220 | 7,390 | 76,000 |
| 2021/08/23 | 7,300 | 7,370 | 7,250 | 7,320 | 80,600 |
| 2021/08/20 | 7,050 | 7,210 | 7,040 | 7,210 | 92,300 |
| 2021/08/19 | 7,230 | 7,230 | 7,150 | 7,200 | 41,100 |
| 2021/08/18 | 7,200 | 7,270 | 7,130 | 7,220 | 52,200 |
| 2021/08/17 | 7,100 | 7,170 | 7,090 | 7,150 | 30,300 |
| 2021/08/16 | 7,190 | 7,190 | 7,050 | 7,090 | 53,300 |
| 2021/08/13 | 7,050 | 7,160 | 7,050 | 7,150 | 55,800 |
| 2021/08/12 | 7,100 | 7,100 | 6,930 | 7,050 | 38,800 |
| 2021/08/11 | 7,260 | 7,260 | 6,990 | 7,100 | 94,500 |
| 2021/08/10 | 6,910 | 7,150 | 6,910 | 7,050 | 113,700 |
| 2021/08/06 | 6,900 | 6,970 | 6,890 | 6,940 | 55,100 |
| 2021/08/05 | 6,710 | 6,910 | 6,710 | 6,900 | 47,700 |
| 2021/08/04 | 6,840 | 6,900 | 6,810 | 6,850 | 42,700 |
| 2021/08/03 | 6,960 | 6,980 | 6,770 | 6,830 | 57,600 |
| 2021/08/02 | 6,780 | 6,870 | 6,770 | 6,860 | 66,500 |
| 2021/07/30 | 6,640 | 6,710 | 6,590 | 6,680 | 76,000 |
| 2021/07/29 | 6,750 | 6,750 | 6,620 | 6,650 | 47,600 |
| 2021/07/28 | 6,730 | 6,820 | 6,700 | 6,800 | 99,600 |
| 2021/07/27 | 6,650 | 6,810 | 6,650 | 6,790 | 90,500 |
| 2021/07/26 | 6,650 | 6,670 | 6,570 | 6,650 | 143,100 |
| 2021/07/21 | 6,530 | 6,590 | 6,460 | 6,550 | 132,700 |
| 2021/07/20 | 6,370 | 6,470 | 6,330 | 6,430 | 68,600 |
| 2021/07/19 | 6,380 | 6,430 | 6,340 | 6,390 | 67,800 |
| 2021/07/16 | 6,470 | 6,530 | 6,430 | 6,460 | 62,900 |
| 2021/07/15 | 6,670 | 6,760 | 6,530 | 6,570 | 76,700 |
| 2021/07/14 | 6,760 | 6,760 | 6,550 | 6,620 | 76,700 |
| 2021/07/13 | 6,650 | 6,790 | 6,640 | 6,770 | 96,900 |
| 2021/07/12 | 6,580 | 6,680 | 6,540 | 6,650 | 121,400 |
| 2021/07/09 | 6,260 | 6,400 | 6,230 | 6,390 | 164,100 |
| 2021/07/08 | 6,410 | 6,450 | 6,290 | 6,290 | 103,700 |
| 2021/07/07 | 6,370 | 6,430 | 6,330 | 6,360 | 110,000 |
| 2021/07/06 | 6,460 | 6,470 | 6,410 | 6,430 | 65,200 |
| 2021/07/05 | 6,430 | 6,480 | 6,390 | 6,420 | 129,200 |
| 2021/07/02 | 6,800 | 6,810 | 6,460 | 6,490 | 143,600 |
| 2021/07/01 | 6,900 | 6,990 | 6,820 | 6,840 | 94,800 |
| 2021/06/30 | 6,890 | 6,980 | 6,860 | 6,930 | 93,000 |
| 2021/06/29 | 6,760 | 6,840 | 6,680 | 6,810 | 73,000 |
| 2021/06/28 | 6,790 | 6,860 | 6,740 | 6,790 | 57,000 |
| 2021/06/25 | 6,890 | 6,890 | 6,740 | 6,790 | 52,200 |
| 2021/06/24 | 6,780 | 6,900 | 6,760 | 6,790 | 72,700 |
| 2021/06/23 | 6,950 | 6,950 | 6,820 | 6,880 | 86,600 |
| 2021/06/22 | 6,810 | 6,990 | 6,790 | 6,940 | 69,500 |
| 2021/06/21 | 6,790 | 6,850 | 6,740 | 6,780 | 78,400 |
| 2021/06/18 | 6,920 | 6,940 | 6,840 | 6,870 | 85,500 |
| 2021/06/17 | 6,920 | 7,000 | 6,890 | 6,920 | 82,800 |
| 2021/06/16 | 7,000 | 7,120 | 6,970 | 7,070 | 99,000 |
| 2021/06/15 | 6,950 | 7,060 | 6,880 | 7,060 | 79,200 |
| 2021/06/14 | 7,030 | 7,030 | 6,920 | 6,960 | 49,500 |
| 2021/06/11 | 7,010 | 7,050 | 6,920 | 7,050 | 104,600 |
| 2021/06/10 | 6,910 | 7,000 | 6,840 | 6,990 | 79,600 |
| 2021/06/09 | 6,880 | 7,020 | 6,830 | 6,950 | 111,000 |
| 2021/06/08 | 7,100 | 7,150 | 6,920 | 7,010 | 124,800 |
| 2021/06/07 | 6,470 | 7,040 | 6,470 | 7,000 | 238,900 |
| 2021/06/04 | 6,520 | 6,520 | 6,430 | 6,460 | 43,200 |
| 2021/06/03 | 6,550 | 6,590 | 6,470 | 6,540 | 53,600 |
| 2021/06/02 | 6,480 | 6,520 | 6,410 | 6,520 | 56,100 |
| 2021/06/01 | 6,700 | 6,700 | 6,410 | 6,460 | 72,400 |
| 2021/05/31 | 6,730 | 6,800 | 6,700 | 6,720 | 85,000 |
| 2021/05/28 | 6,750 | 6,770 | 6,720 | 6,730 | 75,000 |
| 2021/05/27 | 6,620 | 6,690 | 6,590 | 6,620 | 130,900 |
| 2021/05/26 | 6,690 | 6,750 | 6,650 | 6,650 | 106,200 |
| 2021/05/25 | 6,620 | 6,740 | 6,620 | 6,680 | 87,100 |
| 2021/05/24 | 6,700 | 6,740 | 6,640 | 6,700 | 32,400 |
| 2021/05/21 | 6,670 | 6,740 | 6,600 | 6,730 | 43,900 |
| 2021/05/20 | 6,710 | 6,750 | 6,650 | 6,680 | 45,200 |
| 2021/05/19 | 6,650 | 6,710 | 6,640 | 6,670 | 70,400 |
| 2021/05/18 | 6,670 | 6,790 | 6,650 | 6,750 | 78,500 |
| 2021/05/17 | 6,610 | 6,670 | 6,590 | 6,590 | 86,900 |
| 2021/05/14 | 6,470 | 6,580 | 6,470 | 6,560 | 57,200 |
| 2021/05/13 | 6,420 | 6,480 | 6,380 | 6,440 | 78,600 |
| 2021/05/12 | 6,370 | 6,450 | 6,360 | 6,420 | 77,500 |
| 2021/05/11 | 6,320 | 6,430 | 6,320 | 6,370 | 84,300 |
| 2021/05/10 | 6,330 | 6,360 | 6,280 | 6,350 | 61,700 |
| 2021/05/07 | 6,360 | 6,360 | 6,230 | 6,250 | 73,600 |
| 2021/05/06 | 6,150 | 6,390 | 6,140 | 6,360 | 134,900 |
| 2021/04/30 | 6,180 | 6,190 | 6,060 | 6,070 | 151,500 |
| 2021/04/28 | 6,200 | 6,270 | 6,150 | 6,180 | 195,400 |
| 2021/04/27 | 6,230 | 6,340 | 6,230 | 6,280 | 364,900 |
| 2021/04/26 | 6,270 | 6,290 | 6,150 | 6,240 | 307,600 |
| 2021/04/23 | 6,340 | 6,360 | 6,260 | 6,290 | 329,600 |
| 2021/04/22 | 6,430 | 6,470 | 6,280 | 6,300 | 122,600 |
| 2021/04/21 | 6,410 | 6,410 | 6,290 | 6,350 | 149,600 |
| 2021/04/20 | 6,750 | 6,750 | 6,540 | 6,540 | 97,600 |
| 2021/04/19 | 6,880 | 6,900 | 6,730 | 6,730 | 64,800 |
| 2021/04/16 | 6,970 | 6,970 | 6,870 | 6,880 | 75,000 |
| 2021/04/15 | 6,910 | 7,000 | 6,910 | 6,950 | 80,600 |
| 2021/04/14 | 6,810 | 6,960 | 6,790 | 6,850 | 97,200 |
| 2021/04/13 | 6,820 | 6,820 | 6,750 | 6,780 | 48,100 |
| 2021/04/12 | 6,990 | 6,990 | 6,780 | 6,780 | 77,400 |
| 2021/04/09 | 7,090 | 7,160 | 6,970 | 6,970 | 72,400 |
| 2021/04/08 | 7,310 | 7,310 | 7,040 | 7,050 | 77,800 |
| 2021/04/07 | 7,250 | 7,380 | 7,210 | 7,340 | 72,600 |
| 2021/04/06 | 7,280 | 7,390 | 7,220 | 7,270 | 77,600 |
| 2021/04/05 | 7,250 | 7,310 | 7,210 | 7,220 | 62,500 |
| 2021/04/02 | 7,180 | 7,290 | 7,120 | 7,260 | 73,700 |
| 2021/04/01 | 7,200 | 7,200 | 7,050 | 7,090 | 71,700 |
| 2021/03/31 | 7,230 | 7,360 | 7,130 | 7,140 | 118,000 |
| 2021/03/30 | 7,330 | 7,340 | 7,200 | 7,280 | 106,400 |
| 2021/03/29 | 7,250 | 7,280 | 7,160 | 7,280 | 142,500 |
| 2021/03/26 | 7,160 | 7,210 | 7,100 | 7,170 | 81,700 |
| 2021/03/25 | 7,210 | 7,270 | 7,130 | 7,160 | 70,800 |
| 2021/03/24 | 7,260 | 7,270 | 7,120 | 7,150 | 98,900 |
| 2021/03/23 | 7,300 | 7,340 | 7,260 | 7,270 | 105,900 |
| 2021/03/22 | 7,190 | 7,200 | 7,110 | 7,160 | 58,800 |
| 2021/03/19 | 7,250 | 7,250 | 7,170 | 7,210 | 95,800 |
| 2021/03/18 | 7,190 | 7,230 | 7,140 | 7,200 | 83,000 |
| 2021/03/17 | 7,150 | 7,180 | 7,090 | 7,160 | 44,800 |
| 2021/03/16 | 7,130 | 7,200 | 7,090 | 7,190 | 81,600 |
| 2021/03/15 | 7,100 | 7,130 | 7,070 | 7,130 | 104,100 |
| 2021/03/12 | 7,100 | 7,120 | 6,960 | 7,040 | 115,100 |
| 2021/03/11 | 7,050 | 7,110 | 6,970 | 7,100 | 103,200 |
| 2021/03/10 | 7,050 | 7,110 | 7,000 | 7,050 | 82,800 |
| 2021/03/09 | 7,020 | 7,050 | 6,940 | 7,010 | 212,600 |
| 2021/03/08 | 7,080 | 7,080 | 6,940 | 6,970 | 105,000 |
| 2021/03/05 | 7,050 | 7,070 | 6,960 | 7,050 | 96,400 |
| 2021/03/04 | 6,970 | 7,040 | 6,920 | 7,040 | 55,500 |
| 2021/03/03 | 7,110 | 7,140 | 6,890 | 7,050 | 135,000 |
| 2021/03/02 | 7,000 | 7,030 | 6,830 | 6,920 | 82,000 |
| 2021/03/01 | 6,950 | 7,080 | 6,920 | 7,050 | 48,600 |
| 2021/02/26 | 6,970 | 7,160 | 6,840 | 6,870 | 105,500 |
| 2021/02/25 | 7,010 | 7,020 | 6,950 | 6,970 | 60,700 |
| 2021/02/24 | 7,120 | 7,160 | 6,980 | 7,000 | 71,700 |
| 2021/02/22 | 7,180 | 7,180 | 7,100 | 7,140 | 65,700 |
| 2021/02/19 | 7,240 | 7,260 | 7,040 | 7,040 | 50,000 |
| 2021/02/18 | 7,280 | 7,310 | 7,230 | 7,230 | 60,300 |
| 2021/02/17 | 7,380 | 7,410 | 7,280 | 7,280 | 58,400 |
| 2021/02/16 | 7,400 | 7,400 | 7,310 | 7,360 | 65,200 |
| 2021/02/15 | 7,420 | 7,440 | 7,280 | 7,400 | 63,900 |
| 2021/02/12 | 7,410 | 7,450 | 7,240 | 7,330 | 109,200 |
| 2021/02/10 | 7,290 | 7,490 | 7,290 | 7,410 | 78,100 |
| 2021/02/09 | 7,320 | 7,410 | 7,220 | 7,350 | 85,300 |
| 2021/02/08 | 7,280 | 7,330 | 7,160 | 7,250 | 126,800 |
| 2021/02/05 | 7,110 | 7,280 | 7,090 | 7,250 | 171,400 |
| 2021/02/04 | 6,800 | 7,080 | 6,740 | 7,030 | 143,200 |
| 2021/02/03 | 6,660 | 6,830 | 6,660 | 6,810 | 54,100 |
| 2021/02/02 | 6,520 | 6,680 | 6,480 | 6,680 | 95,300 |
| 2021/02/01 | 6,490 | 6,600 | 6,470 | 6,550 | 128,700 |
| 2021/01/29 | 6,520 | 6,650 | 6,500 | 6,570 | 154,400 |
| 2021/01/28 | 6,510 | 6,590 | 6,450 | 6,470 | 621,200 |
| 2021/01/27 | 6,650 | 6,690 | 6,540 | 6,570 | 118,300 |
| 2021/01/26 | 6,510 | 6,620 | 6,470 | 6,600 | 109,400 |
| 2021/01/25 | 6,360 | 6,530 | 6,330 | 6,510 | 100,300 |
| 2021/01/22 | 6,410 | 6,410 | 6,280 | 6,350 | 116,900 |
| 2021/01/21 | 6,530 | 6,620 | 6,410 | 6,440 | 126,500 |
| 2021/01/20 | 6,560 | 6,590 | 6,460 | 6,490 | 131,700 |
| 2021/01/19 | 6,500 | 6,540 | 6,410 | 6,420 | 100,100 |
| 2021/01/18 | 6,490 | 6,540 | 6,420 | 6,500 | 144,600 |
| 2021/01/15 | 6,490 | 6,490 | 6,400 | 6,420 | 128,100 |
| 2021/01/14 | 6,440 | 6,550 | 6,390 | 6,420 | 167,500 |
| 2021/01/13 | 6,430 | 6,520 | 6,410 | 6,480 | 106,500 |
| 2021/01/12 | 6,680 | 6,710 | 6,490 | 6,520 | 170,800 |
| 2021/01/08 | 6,480 | 6,710 | 6,430 | 6,700 | 209,700 |
| 2021/01/07 | 6,540 | 6,560 | 6,470 | 6,470 | 106,700 |
| 2021/01/06 | 6,380 | 6,470 | 6,330 | 6,450 | 143,000 |
| 2021/01/05 | 6,280 | 6,340 | 6,230 | 6,280 | 140,700 |
| 2021/01/04 | 6,300 | 6,310 | 6,130 | 6,210 | 125,500 |