エーアイテイー(9381)の株価時系列情報
エーアイテイー(9381)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 203,000 | 204,000 | 201,000 | 204,000 | 31 |
| 2007/12/27 | 208,000 | 208,000 | 204,000 | 205,000 | 63 |
| 2007/12/26 | 195,000 | 204,000 | 193,000 | 203,000 | 50 |
| 2007/12/25 | 197,000 | 198,000 | 193,000 | 194,000 | 75 |
| 2007/12/21 | 186,000 | 195,000 | 183,000 | 191,000 | 86 |
| 2007/12/20 | 197,000 | 197,000 | 184,000 | 184,000 | 134 |
| 2007/12/19 | 197,000 | 200,000 | 192,000 | 196,000 | 80 |
| 2007/12/18 | 191,000 | 199,000 | 191,000 | 195,000 | 106 |
| 2007/12/17 | 211,000 | 211,000 | 194,000 | 197,000 | 121 |
| 2007/12/14 | 230,000 | 230,000 | 211,000 | 212,000 | 128 |
| 2007/12/13 | 230,000 | 236,000 | 222,000 | 229,000 | 281 |
| 2007/12/12 | 215,000 | 239,000 | 208,000 | 238,000 | 591 |
| 2007/12/11 | 205,000 | 226,000 | 202,000 | 214,000 | 156 |
| 2007/12/10 | 203,000 | 206,000 | 200,000 | 200,000 | 22 |
| 2007/12/07 | 202,000 | 203,000 | 200,000 | 200,000 | 24 |
| 2007/12/06 | 201,000 | 207,000 | 200,000 | 202,000 | 64 |
| 2007/12/05 | 202,000 | 204,000 | 198,000 | 201,000 | 34 |
| 2007/12/04 | 208,000 | 208,000 | 202,000 | 204,000 | 46 |
| 2007/12/03 | 206,000 | 211,000 | 202,000 | 206,000 | 70 |
| 2007/11/30 | 204,000 | 210,000 | 200,000 | 205,000 | 81 |
| 2007/11/29 | 212,000 | 212,000 | 208,000 | 208,000 | 76 |
| 2007/11/28 | 204,000 | 206,000 | 199,000 | 205,000 | 71 |
| 2007/11/27 | 194,000 | 199,000 | 190,000 | 199,000 | 43 |
| 2007/11/26 | 188,000 | 193,000 | 188,000 | 188,000 | 39 |
| 2007/11/22 | 182,000 | 187,000 | 181,000 | 187,000 | 73 |
| 2007/11/21 | 194,000 | 195,000 | 186,000 | 187,000 | 29 |
| 2007/11/20 | 190,000 | 195,000 | 182,000 | 195,000 | 74 |
| 2007/11/19 | 199,000 | 205,000 | 195,000 | 195,000 | 63 |
| 2007/11/16 | 200,000 | 200,000 | 197,000 | 199,000 | 18 |
| 2007/11/15 | 210,000 | 210,000 | 202,000 | 202,000 | 50 |
| 2007/11/14 | 212,000 | 214,000 | 208,000 | 210,000 | 66 |
| 2007/11/13 | 202,000 | 206,000 | 201,000 | 202,000 | 49 |
| 2007/11/12 | 199,000 | 205,000 | 198,000 | 202,000 | 64 |
| 2007/11/09 | 215,000 | 216,000 | 206,000 | 206,000 | 36 |
| 2007/11/08 | 210,000 | 219,000 | 202,000 | 219,000 | 100 |
| 2007/11/07 | 232,000 | 235,000 | 211,000 | 218,000 | 122 |
| 2007/11/06 | 233,000 | 240,000 | 230,000 | 230,000 | 63 |
| 2007/11/05 | 244,000 | 246,000 | 237,000 | 237,000 | 47 |
| 2007/11/02 | 240,000 | 250,000 | 240,000 | 244,000 | 83 |
| 2007/11/01 | 250,000 | 255,000 | 249,000 | 249,000 | 41 |
| 2007/10/31 | 253,000 | 257,000 | 248,000 | 248,000 | 63 |
| 2007/10/30 | 263,000 | 263,000 | 250,000 | 252,000 | 108 |
| 2007/10/29 | 251,000 | 258,000 | 245,000 | 257,000 | 142 |
| 2007/10/26 | 239,000 | 244,000 | 235,000 | 243,000 | 109 |
| 2007/10/25 | 257,000 | 257,000 | 240,000 | 240,000 | 213 |
| 2007/10/24 | 264,000 | 267,000 | 254,000 | 254,000 | 151 |
| 2007/10/23 | 262,000 | 271,000 | 260,000 | 260,000 | 169 |
| 2007/10/22 | 251,000 | 264,000 | 251,000 | 263,000 | 119 |
| 2007/10/19 | 268,000 | 272,000 | 262,000 | 267,000 | 194 |
| 2007/10/18 | 257,000 | 270,000 | 257,000 | 270,000 | 144 |
| 2007/10/17 | 254,000 | 262,000 | 252,000 | 257,000 | 113 |
| 2007/10/16 | 264,000 | 264,000 | 257,000 | 258,000 | 134 |
| 2007/10/15 | 272,000 | 272,000 | 267,000 | 267,000 | 138 |
| 2007/10/12 | 267,000 | 271,000 | 262,000 | 264,000 | 184 |
| 2007/10/11 | 265,000 | 280,000 | 265,000 | 272,000 | 258 |
| 2007/10/10 | 285,000 | 285,000 | 255,000 | 265,000 | 486 |
| 2007/10/09 | 291,000 | 298,000 | 278,000 | 279,000 | 874 |
| 2007/10/05 | 275,000 | 310,000 | 271,000 | 287,000 | 1,936 |
| 2007/10/04 | 280,000 | 282,000 | 264,000 | 275,000 | 248 |
| 2007/10/03 | 264,000 | 282,000 | 264,000 | 277,000 | 459 |
| 2007/10/02 | 262,000 | 273,000 | 262,000 | 264,000 | 280 |
| 2007/10/01 | 254,000 | 259,000 | 254,000 | 258,000 | 43 |
| 2007/09/28 | 256,000 | 257,000 | 245,000 | 255,000 | 114 |
| 2007/09/27 | 259,000 | 259,000 | 250,000 | 253,000 | 174 |
| 2007/09/26 | 239,000 | 253,000 | 238,000 | 252,000 | 143 |
| 2007/09/25 | 230,000 | 236,000 | 225,000 | 235,000 | 56 |
| 2007/09/21 | 230,000 | 234,000 | 229,000 | 231,000 | 64 |
| 2007/09/20 | 242,000 | 244,000 | 232,000 | 235,000 | 79 |
| 2007/09/19 | 242,000 | 242,000 | 236,000 | 238,000 | 73 |
| 2007/09/18 | 239,000 | 246,000 | 233,000 | 234,000 | 143 |
| 2007/09/14 | 224,000 | 255,000 | 218,000 | 250,000 | 768 |
| 2007/09/13 | 224,000 | 227,000 | 216,000 | 216,000 | 103 |
| 2007/09/12 | 243,000 | 243,000 | 216,000 | 225,000 | 128 |
| 2007/09/11 | 225,000 | 237,000 | 223,000 | 237,000 | 161 |
| 2007/09/10 | 221,000 | 231,000 | 221,000 | 227,000 | 147 |
| 2007/09/07 | 253,000 | 253,000 | 237,000 | 237,000 | 357 |
| 2007/09/06 | 251,000 | 262,000 | 250,000 | 253,000 | 303 |
| 2007/09/05 | 262,000 | 278,000 | 254,000 | 259,000 | 1,026 |
| 2007/09/04 | 261,000 | 261,000 | 247,000 | 257,000 | 270 |
| 2007/09/03 | 242,000 | 265,000 | 238,000 | 265,000 | 468 |
| 2007/08/31 | 233,000 | 243,000 | 233,000 | 243,000 | 163 |
| 2007/08/30 | 251,000 | 252,000 | 232,000 | 232,000 | 272 |
| 2007/08/29 | 226,000 | 245,000 | 225,000 | 244,000 | 243 |
| 2007/08/28 | 226,000 | 246,000 | 223,000 | 237,000 | 311 |
| 2007/08/27 | 231,000 | 232,000 | 226,000 | 226,000 | 197 |
| 2007/08/24 | 213,000 | 224,000 | 206,000 | 223,000 | 270 |
| 2007/08/23 | 204,000 | 219,000 | 201,000 | 209,000 | 304 |
| 2007/08/22 | 199,000 | 203,000 | 196,000 | 201,000 | 109 |
| 2007/08/21 | 201,000 | 214,000 | 200,000 | 207,000 | 238 |
| 2007/08/20 | 173,000 | 195,000 | 173,000 | 195,000 | 265 |
| 2007/08/17 | 192,000 | 193,000 | 170,000 | 170,000 | 164 |
| 2007/08/16 | 195,000 | 199,000 | 190,000 | 195,000 | 76 |
| 2007/08/15 | 200,000 | 202,000 | 196,000 | 198,000 | 52 |
| 2007/08/14 | 199,000 | 204,000 | 197,000 | 203,000 | 48 |
| 2007/08/13 | 200,000 | 201,000 | 193,000 | 196,000 | 38 |
| 2007/08/10 | 188,000 | 201,000 | 188,000 | 197,000 | 135 |
| 2007/08/09 | 195,000 | 206,000 | 190,000 | 201,000 | 172 |
| 2007/08/08 | 190,000 | 198,000 | 180,000 | 198,000 | 205 |
| 2007/08/07 | 209,000 | 209,000 | 188,000 | 189,000 | 174 |
| 2007/08/06 | 202,000 | 206,000 | 202,000 | 205,000 | 118 |
| 2007/08/03 | 218,000 | 218,000 | 210,000 | 214,000 | 94 |
| 2007/08/02 | 222,000 | 222,000 | 210,000 | 214,000 | 80 |
| 2007/08/01 | 223,000 | 223,000 | 213,000 | 214,000 | 71 |
| 2007/07/31 | 231,000 | 235,000 | 222,000 | 225,000 | 69 |
| 2007/07/30 | 214,000 | 226,000 | 209,000 | 224,000 | 94 |
| 2007/07/27 | 233,000 | 233,000 | 219,000 | 221,000 | 212 |
| 2007/07/26 | 244,000 | 244,000 | 235,000 | 235,000 | 55 |
| 2007/07/25 | 239,000 | 242,000 | 236,000 | 242,000 | 45 |
| 2007/07/24 | 237,000 | 245,000 | 230,000 | 243,000 | 144 |
| 2007/07/23 | 249,000 | 249,000 | 236,000 | 237,000 | 114 |
| 2007/07/20 | 252,000 | 253,000 | 246,000 | 249,000 | 100 |
| 2007/07/19 | 251,000 | 258,000 | 248,000 | 249,000 | 115 |
| 2007/07/18 | 251,000 | 256,000 | 244,000 | 250,000 | 105 |
| 2007/07/17 | 253,000 | 254,000 | 243,000 | 248,000 | 129 |
| 2007/07/13 | 255,000 | 264,000 | 254,000 | 259,000 | 163 |
| 2007/07/12 | 267,000 | 267,000 | 255,000 | 257,000 | 137 |
| 2007/07/11 | 265,000 | 271,000 | 262,000 | 263,000 | 134 |
| 2007/07/10 | 279,000 | 280,000 | 266,000 | 272,000 | 262 |
| 2007/07/09 | 286,000 | 291,000 | 275,000 | 281,000 | 651 |
| 2007/07/06 | 263,000 | 301,000 | 255,000 | 283,000 | 2,323 |
| 2007/07/05 | 243,000 | 268,000 | 243,000 | 267,000 | 469 |
| 2007/07/04 | 249,000 | 250,000 | 243,000 | 245,000 | 167 |
| 2007/07/03 | 258,000 | 258,000 | 251,000 | 251,000 | 94 |
| 2007/07/02 | 262,000 | 264,000 | 253,000 | 255,000 | 178 |
| 2007/06/29 | 262,000 | 267,000 | 258,000 | 260,000 | 168 |
| 2007/06/28 | 256,000 | 260,000 | 254,000 | 260,000 | 108 |
| 2007/06/27 | 263,000 | 265,000 | 255,000 | 256,000 | 147 |
| 2007/06/26 | 265,000 | 265,000 | 256,000 | 259,000 | 128 |
| 2007/06/25 | 269,000 | 272,000 | 264,000 | 267,000 | 220 |
| 2007/06/22 | 279,000 | 280,000 | 271,000 | 273,000 | 133 |
| 2007/06/21 | 276,000 | 285,000 | 275,000 | 275,000 | 181 |
| 2007/06/20 | 287,000 | 289,000 | 279,000 | 280,000 | 223 |
| 2007/06/19 | 292,000 | 295,000 | 282,000 | 286,000 | 351 |
| 2007/06/18 | 284,000 | 300,000 | 279,000 | 290,000 | 1,077 |
| 2007/06/15 | 280,000 | 285,000 | 272,000 | 279,000 | 338 |
| 2007/06/14 | 278,000 | 297,000 | 268,000 | 274,000 | 817 |
| 2007/06/13 | 263,000 | 282,000 | 260,000 | 279,000 | 314 |
| 2007/06/12 | 287,000 | 287,000 | 268,000 | 270,000 | 445 |
| 2007/06/11 | 305,000 | 309,000 | 286,000 | 287,000 | 518 |
| 2007/06/08 | 299,000 | 307,000 | 285,000 | 299,000 | 909 |
| 2007/06/07 | 313,000 | 334,000 | 293,000 | 295,000 | 3,136 |
| 2007/06/06 | 283,000 | 319,000 | 279,000 | 319,000 | 1,412 |
| 2007/06/05 | 293,000 | 295,000 | 276,000 | 279,000 | 571 |
| 2007/06/04 | 293,000 | 298,000 | 284,000 | 289,000 | 898 |
| 2007/06/01 | 274,000 | 300,000 | 267,000 | 277,000 | 2,105 |
| 2007/05/31 | 249,000 | 270,000 | 244,000 | 270,000 | 886 |
| 2007/05/30 | 248,000 | 255,000 | 245,000 | 245,000 | 160 |
| 2007/05/29 | 245,000 | 252,000 | 243,000 | 247,000 | 154 |
| 2007/05/28 | 246,000 | 260,000 | 242,000 | 248,000 | 644 |
| 2007/05/25 | 235,000 | 245,000 | 235,000 | 242,000 | 166 |
| 2007/05/24 | 245,000 | 246,000 | 240,000 | 241,000 | 182 |
| 2007/05/23 | 257,000 | 258,000 | 245,000 | 250,000 | 336 |
| 2007/05/22 | 242,000 | 254,000 | 235,000 | 254,000 | 469 |
| 2007/05/21 | 247,000 | 249,000 | 238,000 | 241,000 | 360 |
| 2007/05/18 | 244,000 | 251,000 | 233,000 | 248,000 | 434 |
| 2007/05/17 | 243,000 | 266,000 | 241,000 | 248,000 | 631 |
| 2007/05/16 | 254,000 | 256,000 | 241,000 | 247,000 | 306 |
| 2007/05/15 | 263,000 | 273,000 | 246,000 | 256,000 | 828 |
| 2007/05/14 | 300,000 | 305,000 | 266,000 | 271,000 | 597 |
| 2007/05/11 | 303,000 | 303,000 | 293,000 | 296,000 | 383 |
| 2007/05/10 | 310,000 | 314,000 | 301,000 | 303,000 | 506 |
| 2007/05/09 | 316,000 | 324,000 | 302,000 | 307,000 | 824 |
| 2007/05/08 | 326,000 | 326,000 | 311,000 | 315,000 | 451 |
| 2007/05/07 | 310,000 | 330,000 | 308,000 | 328,000 | 1,408 |
| 2007/05/02 | 315,000 | 317,000 | 304,000 | 309,000 | 654 |
| 2007/05/01 | 310,000 | 326,000 | 299,000 | 317,000 | 1,757 |
| 2007/04/27 | 303,000 | 325,000 | 299,000 | 308,000 | 1,485 |
| 2007/04/26 | 316,000 | 317,000 | 287,000 | 299,000 | 1,020 |
| 2007/04/25 | 331,000 | 333,000 | 309,000 | 309,000 | 1,302 |
| 2007/04/24 | 320,000 | 347,000 | 312,000 | 332,000 | 5,066 |
| 2007/04/23 | 300,000 | 336,000 | 282,000 | 325,000 | 3,823 |
| 2007/04/20 | 335,000 | 336,000 | 292,000 | 296,000 | 2,526 |
| 2007/04/19 | 350,000 | 362,000 | 325,000 | 325,000 | 5,604 |
| 2007/04/18 | 346,000 | 382,000 | 334,000 | 375,000 | 13,103 |
| 2007/04/17 | 300,000 | 332,000 | 296,000 | 332,000 | 4,854 |
| 2007/04/16 | 311,000 | 321,000 | 292,000 | 292,000 | 2,072 |
| 2007/04/13 | 350,000 | 358,000 | 308,000 | 309,000 | 2,283 |
| 2007/04/12 | 327,000 | 350,000 | 324,000 | 330,000 | 2,527 |
| 2007/04/11 | 395,000 | 396,000 | 339,000 | 342,000 | 3,662 |
| 2007/04/10 | 405,000 | 426,000 | 380,000 | 388,000 | 10,102 |
| 2007/04/09 | 369,000 | 404,000 | 365,000 | 404,000 | 6,321 |
| 2007/04/06 | 387,000 | 391,000 | 343,000 | 354,000 | 2,514 |
| 2007/04/05 | 393,000 | 416,000 | 384,000 | 385,000 | 7,571 |
| 2007/04/04 | 374,000 | 411,000 | 367,000 | 393,000 | 14,846 |
| 2007/04/03 | 370,000 | 389,000 | 354,000 | 364,000 | 8,596 |
| 2007/04/02 | 343,000 | 375,000 | 314,000 | 375,000 | 9,567 |
| 2007/03/30 | 373,000 | 403,000 | 303,000 | 328,000 | 12,679 |
| 2007/03/29 | 362,000 | 380,000 | 353,000 | 353,000 | 7,727 |
| 2007/03/28 | 370,000 | 384,000 | 346,000 | 352,000 | 8,246 |
| 2007/03/27 | 322,000 | 362,000 | 302,000 | 362,000 | 5,418 |
| 2007/03/26 | 317,000 | 360,000 | 300,000 | 321,000 | 13,718 |
| 2007/03/23 | 310,000 | 320,000 | 291,000 | 320,000 | 11,857 |
| 2007/03/22 | 280,000 | 280,000 | 278,000 | 280,000 | 1,957 |
| 2007/03/20 | 208,000 | 240,000 | 194,000 | 240,000 | 10,208 |
| 2007/03/19 | 248,000 | 249,000 | 220,000 | 220,000 | 4,986 |
| 2007/03/16 | 261,000 | 287,000 | 222,000 | 260,000 | 10,961 |