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 |
|---|---|---|---|---|---|
| 2008/12/30 | 75,000 | 80,000 | 73,704 | 73,704 | 40 |
| 2008/12/29 | 68,504 | 70,104 | 68,400 | 70,104 | 17 |
| 2008/12/26 | 65,704 | 66,000 | 64,904 | 65,104 | 17 |
| 2008/12/25 | 66,504 | 66,600 | 64,704 | 65,704 | 23 |
| 2008/12/24 | 68,000 | 68,104 | 67,000 | 67,504 | 24 |
| 2008/12/22 | 68,904 | 69,000 | 68,504 | 68,504 | 24 |
| 2008/12/19 | 68,904 | 70,000 | 68,704 | 69,800 | 11 |
| 2008/12/18 | 68,800 | 68,800 | 68,800 | 68,800 | 1 |
| 2008/12/17 | 73,504 | 74,600 | 68,600 | 68,704 | 18 |
| 2008/12/16 | 77,000 | 77,000 | 72,000 | 73,504 | 42 |
| 2008/12/15 | 79,704 | 79,800 | 79,704 | 79,800 | 5 |
| 2008/12/12 | 80,000 | 80,000 | 79,704 | 79,704 | 7 |
| 2008/12/11 | 75,904 | 77,000 | 75,904 | 77,000 | 14 |
| 2008/12/10 | 73,000 | 73,000 | 72,000 | 72,200 | 16 |
| 2008/12/09 | 69,000 | 74,000 | 69,000 | 74,000 | 18 |
| 2008/12/08 | 70,000 | 72,000 | 70,000 | 72,000 | 17 |
| 2008/12/05 | 69,504 | 70,000 | 69,000 | 70,000 | 9 |
| 2008/12/02 | 75,904 | 75,904 | 75,904 | 75,904 | 1 |
| 2008/11/28 | 77,400 | 77,400 | 77,304 | 77,304 | 11 |
| 2008/11/27 | 73,704 | 73,800 | 73,704 | 73,704 | 9 |
| 2008/11/26 | 68,000 | 70,104 | 68,000 | 70,104 | 6 |
| 2008/11/25 | 72,000 | 73,000 | 68,504 | 68,504 | 6 |
| 2008/11/21 | 69,000 | 69,000 | 68,000 | 68,000 | 4 |
| 2008/11/20 | 68,000 | 68,504 | 68,000 | 68,504 | 8 |
| 2008/11/19 | 75,904 | 77,304 | 75,904 | 77,304 | 4 |
| 2008/11/18 | 76,904 | 76,904 | 76,904 | 76,904 | 1 |
| 2008/11/17 | 74,000 | 74,000 | 72,104 | 72,904 | 5 |
| 2008/11/14 | 76,000 | 76,000 | 74,000 | 74,000 | 7 |
| 2008/11/13 | 75,000 | 75,904 | 75,000 | 75,904 | 8 |
| 2008/11/12 | 84,000 | 84,000 | 84,000 | 84,000 | 3 |
| 2008/11/11 | 85,800 | 85,800 | 85,704 | 85,704 | 38 |
| 2008/11/10 | 85,400 | 85,800 | 85,400 | 85,800 | 11 |
| 2008/11/07 | 79,000 | 80,400 | 79,000 | 80,400 | 53 |
| 2008/11/06 | 79,104 | 83,104 | 79,104 | 80,200 | 20 |
| 2008/11/05 | 90,800 | 91,704 | 85,000 | 86,000 | 93 |
| 2008/11/04 | 89,800 | 91,400 | 89,800 | 89,800 | 102 |
| 2008/10/31 | 79,704 | 86,400 | 79,704 | 85,800 | 34 |
| 2008/10/30 | 74,000 | 78,000 | 74,000 | 78,000 | 15 |
| 2008/10/29 | 70,000 | 74,000 | 70,000 | 73,000 | 30 |
| 2008/10/28 | 69,904 | 70,000 | 69,400 | 70,000 | 63 |
| 2008/10/27 | 75,200 | 75,200 | 73,000 | 73,000 | 115 |
| 2008/10/24 | 70,000 | 72,904 | 70,000 | 71,504 | 110 |
| 2008/10/23 | 70,504 | 70,504 | 68,000 | 68,000 | 98 |
| 2008/10/21 | 64,504 | 65,504 | 64,000 | 65,504 | 51 |
| 2008/10/20 | 60,504 | 60,504 | 59,000 | 60,504 | 36 |
| 2008/10/17 | 55,504 | 56,000 | 52,000 | 55,504 | 57 |
| 2008/10/16 | 54,200 | 54,200 | 53,504 | 53,504 | 39 |
| 2008/10/15 | 61,000 | 61,000 | 58,504 | 58,504 | 31 |
| 2008/10/14 | 61,104 | 61,104 | 59,000 | 60,504 | 107 |
| 2008/10/10 | 61,104 | 61,104 | 56,104 | 56,104 | 132 |
| 2008/10/09 | 58,000 | 63,104 | 58,000 | 61,104 | 148 |
| 2008/10/08 | 64,000 | 64,000 | 63,000 | 63,000 | 71 |
| 2008/10/07 | 73,000 | 73,000 | 73,000 | 73,000 | 103 |
| 2008/10/06 | 93,000 | 93,000 | 83,000 | 83,000 | 122 |
| 2008/10/03 | 94,104 | 94,104 | 89,000 | 93,000 | 78 |
| 2008/10/02 | 99,600 | 99,600 | 96,104 | 96,104 | 28 |
| 2008/10/01 | 100,000 | 102,000 | 99,504 | 99,504 | 17 |
| 2008/09/30 | 95,200 | 103,504 | 95,200 | 103,000 | 69 |
| 2008/09/29 | 105,600 | 106,104 | 102,000 | 102,000 | 79 |
| 2008/09/26 | 103,000 | 104,000 | 102,504 | 103,600 | 45 |
| 2008/09/25 | 100,504 | 102,504 | 100,504 | 102,504 | 6 |
| 2008/09/24 | 101,000 | 101,000 | 100,104 | 100,200 | 21 |
| 2008/09/22 | 100,800 | 102,000 | 100,200 | 101,504 | 20 |
| 2008/09/19 | 100,504 | 102,504 | 100,304 | 101,000 | 21 |
| 2008/09/18 | 98,504 | 104,000 | 98,104 | 104,000 | 17 |
| 2008/09/17 | 98,800 | 102,000 | 98,800 | 102,000 | 46 |
| 2008/09/16 | 99,800 | 101,000 | 94,504 | 98,504 | 42 |
| 2008/09/12 | 98,104 | 99,000 | 98,000 | 99,000 | 22 |
| 2008/09/11 | 100,304 | 100,504 | 99,504 | 99,504 | 37 |
| 2008/09/10 | 99,304 | 102,000 | 99,304 | 100,104 | 14 |
| 2008/09/09 | 99,304 | 101,000 | 99,000 | 100,000 | 112 |
| 2008/09/08 | 97,000 | 100,000 | 97,000 | 99,200 | 50 |
| 2008/09/05 | 95,000 | 97,504 | 94,504 | 97,504 | 106 |
| 2008/09/04 | 98,504 | 98,504 | 95,400 | 97,600 | 21 |
| 2008/09/03 | 99,304 | 99,304 | 97,000 | 98,504 | 19 |
| 2008/09/02 | 100,000 | 100,000 | 96,304 | 98,800 | 58 |
| 2008/09/01 | 99,704 | 100,104 | 98,000 | 99,800 | 13 |
| 2008/08/29 | 97,600 | 99,904 | 97,304 | 99,904 | 39 |
| 2008/08/28 | 101,600 | 101,600 | 97,200 | 97,504 | 34 |
| 2008/08/27 | 101,704 | 101,704 | 99,104 | 100,104 | 29 |
| 2008/08/26 | 96,600 | 98,704 | 96,600 | 98,104 | 15 |
| 2008/08/25 | 102,600 | 102,600 | 99,000 | 99,600 | 14 |
| 2008/08/22 | 99,104 | 100,000 | 98,000 | 98,600 | 34 |
| 2008/08/21 | 100,600 | 101,000 | 99,504 | 99,600 | 48 |
| 2008/08/20 | 101,104 | 104,504 | 100,600 | 100,600 | 47 |
| 2008/08/19 | 108,000 | 108,000 | 103,000 | 105,504 | 79 |
| 2008/08/18 | 108,304 | 114,000 | 108,200 | 108,304 | 39 |
| 2008/08/15 | 114,104 | 114,104 | 110,600 | 110,600 | 8 |
| 2008/08/14 | 112,000 | 112,104 | 112,000 | 112,104 | 10 |
| 2008/08/13 | 113,104 | 115,600 | 110,000 | 115,600 | 25 |
| 2008/08/12 | 117,600 | 119,600 | 116,504 | 116,504 | 11 |
| 2008/08/11 | 118,904 | 119,000 | 118,904 | 118,904 | 4 |
| 2008/08/08 | 117,504 | 119,000 | 115,104 | 119,000 | 13 |
| 2008/08/07 | 118,200 | 118,200 | 117,504 | 117,504 | 7 |
| 2008/08/06 | 118,000 | 120,000 | 116,600 | 120,000 | 8 |
| 2008/08/05 | 118,000 | 118,000 | 117,000 | 118,000 | 7 |
| 2008/08/04 | 123,000 | 123,000 | 118,000 | 118,600 | 14 |
| 2008/08/01 | 120,104 | 123,000 | 120,000 | 123,000 | 14 |
| 2008/07/31 | 121,000 | 121,000 | 120,104 | 120,104 | 11 |
| 2008/07/30 | 123,000 | 123,000 | 122,000 | 122,000 | 5 |
| 2008/07/29 | 121,304 | 123,504 | 120,800 | 123,504 | 9 |
| 2008/07/28 | 128,704 | 128,704 | 123,000 | 123,504 | 31 |
| 2008/07/25 | 123,800 | 125,200 | 123,800 | 124,000 | 18 |
| 2008/07/24 | 122,400 | 129,904 | 122,400 | 129,704 | 27 |
| 2008/07/23 | 120,000 | 122,504 | 120,000 | 122,400 | 18 |
| 2008/07/22 | 118,304 | 120,000 | 118,000 | 120,000 | 14 |
| 2008/07/18 | 119,000 | 121,000 | 118,000 | 118,000 | 24 |
| 2008/07/17 | 117,000 | 120,000 | 117,000 | 117,000 | 17 |
| 2008/07/16 | 117,000 | 117,000 | 115,000 | 115,000 | 29 |
| 2008/07/15 | 120,000 | 121,000 | 117,000 | 117,000 | 49 |
| 2008/07/14 | 120,000 | 124,000 | 120,000 | 121,000 | 33 |
| 2008/07/11 | 120,000 | 132,000 | 119,000 | 122,000 | 187 |
| 2008/07/10 | 117,000 | 120,000 | 115,000 | 117,000 | 15 |
| 2008/07/09 | 120,000 | 120,000 | 115,000 | 115,000 | 51 |
| 2008/07/08 | 124,000 | 124,000 | 119,000 | 119,000 | 41 |
| 2008/07/07 | 123,000 | 124,000 | 117,000 | 121,000 | 174 |
| 2008/07/04 | 112,000 | 131,000 | 110,000 | 127,000 | 634 |
| 2008/07/03 | 116,000 | 116,000 | 111,000 | 111,000 | 40 |
| 2008/07/02 | 117,000 | 117,000 | 114,000 | 117,000 | 25 |
| 2008/07/01 | 112,000 | 118,000 | 112,000 | 115,000 | 8 |
| 2008/06/30 | 112,000 | 114,000 | 111,000 | 111,000 | 16 |
| 2008/06/27 | 117,000 | 117,000 | 111,000 | 112,000 | 66 |
| 2008/06/26 | 116,000 | 118,000 | 115,000 | 115,000 | 13 |
| 2008/06/25 | 120,000 | 120,000 | 116,000 | 117,000 | 31 |
| 2008/06/24 | 125,000 | 125,000 | 120,000 | 121,000 | 22 |
| 2008/06/23 | 126,000 | 126,000 | 120,000 | 124,000 | 25 |
| 2008/06/20 | 127,000 | 128,000 | 126,000 | 126,000 | 35 |
| 2008/06/19 | 130,000 | 130,000 | 127,000 | 128,000 | 17 |
| 2008/06/18 | 130,000 | 132,000 | 128,000 | 128,000 | 18 |
| 2008/06/17 | 130,000 | 131,000 | 128,000 | 131,000 | 19 |
| 2008/06/16 | 128,000 | 129,000 | 128,000 | 129,000 | 20 |
| 2008/06/13 | 132,000 | 132,000 | 127,000 | 127,000 | 29 |
| 2008/06/12 | 130,000 | 132,000 | 129,000 | 130,000 | 17 |
| 2008/06/11 | 134,000 | 134,000 | 131,000 | 132,000 | 13 |
| 2008/06/10 | 137,000 | 137,000 | 128,000 | 134,000 | 72 |
| 2008/06/09 | 135,000 | 139,000 | 132,000 | 138,000 | 48 |
| 2008/06/06 | 143,000 | 143,000 | 140,000 | 141,000 | 30 |
| 2008/06/05 | 144,000 | 144,000 | 139,000 | 142,000 | 99 |
| 2008/06/04 | 145,000 | 145,000 | 142,000 | 144,000 | 28 |
| 2008/06/03 | 149,000 | 151,000 | 144,000 | 145,000 | 65 |
| 2008/06/02 | 142,000 | 149,000 | 141,000 | 148,000 | 99 |
| 2008/05/30 | 143,000 | 144,000 | 141,000 | 142,000 | 52 |
| 2008/05/29 | 141,000 | 143,000 | 140,000 | 141,000 | 40 |
| 2008/05/28 | 143,000 | 143,000 | 141,000 | 141,000 | 23 |
| 2008/05/27 | 141,000 | 147,000 | 139,000 | 141,000 | 70 |
| 2008/05/26 | 143,000 | 148,000 | 139,000 | 139,000 | 72 |
| 2008/05/23 | 138,000 | 145,000 | 138,000 | 142,000 | 74 |
| 2008/05/22 | 132,000 | 136,000 | 131,000 | 136,000 | 48 |
| 2008/05/21 | 138,000 | 140,000 | 134,000 | 135,000 | 56 |
| 2008/05/20 | 141,000 | 148,000 | 139,000 | 139,000 | 267 |
| 2008/05/19 | 139,000 | 140,000 | 136,000 | 138,000 | 20 |
| 2008/05/16 | 144,000 | 144,000 | 135,000 | 135,000 | 79 |
| 2008/05/15 | 143,000 | 145,000 | 142,000 | 142,000 | 49 |
| 2008/05/14 | 148,000 | 148,000 | 142,000 | 142,000 | 45 |
| 2008/05/13 | 151,000 | 152,000 | 142,000 | 147,000 | 130 |
| 2008/05/12 | 145,000 | 152,000 | 144,000 | 149,000 | 234 |
| 2008/05/09 | 140,000 | 154,000 | 138,000 | 147,000 | 754 |
| 2008/05/08 | 136,000 | 141,000 | 136,000 | 138,000 | 77 |
| 2008/05/07 | 135,000 | 138,000 | 134,000 | 138,000 | 77 |
| 2008/05/02 | 129,000 | 134,000 | 129,000 | 132,000 | 57 |
| 2008/05/01 | 133,000 | 133,000 | 129,000 | 129,000 | 45 |
| 2008/04/30 | 133,000 | 139,000 | 130,000 | 132,000 | 86 |
| 2008/04/28 | 141,000 | 143,000 | 135,000 | 135,000 | 113 |
| 2008/04/25 | 138,000 | 143,000 | 136,000 | 139,000 | 244 |
| 2008/04/24 | 137,000 | 143,000 | 133,000 | 135,000 | 470 |
| 2008/04/23 | 125,000 | 135,000 | 123,000 | 135,000 | 176 |
| 2008/04/22 | 126,000 | 126,000 | 123,000 | 125,000 | 26 |
| 2008/04/21 | 126,000 | 128,000 | 124,000 | 124,000 | 24 |
| 2008/04/18 | 125,000 | 126,000 | 122,000 | 122,000 | 41 |
| 2008/04/17 | 132,000 | 133,000 | 121,000 | 123,000 | 147 |
| 2008/04/16 | 121,000 | 131,000 | 121,000 | 128,000 | 200 |
| 2008/04/15 | 113,000 | 125,000 | 112,000 | 117,000 | 102 |
| 2008/04/14 | 112,000 | 114,000 | 111,000 | 112,000 | 23 |
| 2008/04/11 | 112,000 | 116,000 | 112,000 | 116,000 | 33 |
| 2008/04/10 | 116,000 | 118,000 | 109,000 | 112,000 | 133 |
| 2008/04/09 | 117,000 | 126,000 | 117,000 | 118,000 | 77 |
| 2008/04/08 | 127,000 | 127,000 | 116,000 | 116,000 | 109 |
| 2008/04/07 | 126,000 | 128,000 | 125,000 | 128,000 | 153 |
| 2008/04/04 | 148,000 | 151,000 | 123,000 | 129,000 | 623 |
| 2008/04/03 | 147,000 | 159,000 | 146,000 | 151,000 | 226 |
| 2008/04/02 | 142,000 | 149,000 | 140,000 | 149,000 | 249 |
| 2008/04/01 | 139,000 | 143,000 | 132,000 | 137,000 | 322 |
| 2008/03/31 | 122,000 | 144,000 | 121,000 | 143,000 | 605 |
| 2008/03/28 | 112,000 | 125,000 | 112,000 | 124,000 | 162 |
| 2008/03/27 | 110,000 | 114,000 | 104,000 | 112,000 | 93 |
| 2008/03/26 | 111,000 | 111,000 | 102,000 | 108,000 | 76 |
| 2008/03/25 | 107,000 | 116,000 | 107,000 | 109,000 | 263 |
| 2008/03/24 | 99,800 | 108,000 | 99,800 | 105,000 | 209 |
| 2008/03/21 | 96,000 | 98,104 | 96,000 | 98,000 | 49 |
| 2008/03/19 | 99,200 | 99,400 | 95,000 | 96,000 | 54 |
| 2008/03/18 | 100,000 | 101,000 | 95,200 | 96,504 | 58 |
| 2008/03/17 | 99,000 | 102,000 | 99,000 | 99,000 | 93 |
| 2008/03/14 | 109,000 | 109,000 | 102,000 | 106,000 | 62 |
| 2008/03/13 | 109,000 | 113,000 | 106,000 | 111,000 | 52 |
| 2008/03/12 | 119,000 | 120,000 | 110,000 | 111,000 | 36 |
| 2008/03/11 | 108,000 | 114,000 | 105,000 | 114,000 | 60 |
| 2008/03/10 | 111,000 | 114,000 | 108,000 | 110,000 | 99 |
| 2008/03/07 | 118,000 | 119,000 | 115,000 | 115,000 | 64 |
| 2008/03/06 | 119,000 | 122,000 | 118,000 | 121,000 | 42 |
| 2008/03/05 | 123,000 | 124,000 | 121,000 | 121,000 | 67 |
| 2008/03/04 | 131,000 | 135,000 | 122,000 | 126,000 | 51 |
| 2008/03/03 | 135,000 | 135,000 | 130,000 | 130,000 | 103 |
| 2008/02/29 | 148,000 | 148,000 | 141,000 | 143,000 | 58 |
| 2008/02/28 | 145,000 | 150,000 | 141,000 | 150,000 | 158 |
| 2008/02/27 | 151,000 | 153,000 | 140,000 | 147,000 | 283 |
| 2008/02/26 | 146,000 | 158,000 | 144,000 | 147,000 | 1,041 |
| 2008/02/25 | 136,000 | 145,000 | 136,000 | 141,000 | 235 |
| 2008/02/22 | 139,000 | 140,000 | 134,000 | 138,000 | 102 |
| 2008/02/21 | 140,000 | 142,000 | 136,000 | 137,000 | 205 |
| 2008/02/20 | 137,000 | 146,000 | 132,000 | 135,000 | 929 |
| 2008/02/19 | 123,000 | 139,000 | 122,000 | 135,000 | 486 |
| 2008/02/18 | 125,000 | 129,000 | 121,000 | 121,000 | 182 |
| 2008/02/15 | 114,000 | 121,000 | 114,000 | 121,000 | 123 |
| 2008/02/14 | 115,000 | 120,000 | 114,000 | 118,000 | 97 |
| 2008/02/13 | 113,000 | 120,000 | 111,000 | 114,000 | 86 |
| 2008/02/12 | 116,000 | 116,000 | 110,000 | 112,000 | 43 |
| 2008/02/08 | 122,000 | 124,000 | 117,000 | 118,000 | 60 |
| 2008/02/07 | 125,000 | 128,000 | 120,000 | 127,000 | 74 |
| 2008/02/06 | 127,000 | 131,000 | 126,000 | 127,000 | 49 |
| 2008/02/05 | 143,000 | 143,000 | 134,000 | 135,000 | 71 |
| 2008/02/04 | 141,000 | 143,000 | 140,000 | 143,000 | 23 |
| 2008/02/01 | 143,000 | 144,000 | 140,000 | 140,000 | 41 |
| 2008/01/31 | 145,000 | 146,000 | 142,000 | 145,000 | 16 |
| 2008/01/30 | 145,000 | 149,000 | 144,000 | 148,000 | 37 |
| 2008/01/29 | 150,000 | 150,000 | 145,000 | 145,000 | 32 |
| 2008/01/28 | 148,000 | 152,000 | 145,000 | 145,000 | 69 |
| 2008/01/25 | 145,000 | 146,000 | 142,000 | 146,000 | 49 |
| 2008/01/24 | 137,000 | 140,000 | 136,000 | 139,000 | 51 |
| 2008/01/23 | 140,000 | 140,000 | 130,000 | 132,000 | 39 |
| 2008/01/22 | 138,000 | 138,000 | 128,000 | 130,000 | 70 |
| 2008/01/21 | 145,000 | 148,000 | 143,000 | 144,000 | 36 |
| 2008/01/18 | 135,000 | 150,000 | 135,000 | 149,000 | 73 |
| 2008/01/17 | 141,000 | 143,000 | 136,000 | 143,000 | 77 |
| 2008/01/16 | 145,000 | 146,000 | 136,000 | 137,000 | 120 |
| 2008/01/15 | 158,000 | 158,000 | 145,000 | 145,000 | 172 |
| 2008/01/11 | 159,000 | 159,000 | 141,000 | 145,000 | 201 |
| 2008/01/10 | 164,000 | 166,000 | 159,000 | 161,000 | 107 |
| 2008/01/09 | 161,000 | 162,000 | 155,000 | 160,000 | 225 |
| 2008/01/08 | 175,000 | 175,000 | 164,000 | 164,000 | 353 |
| 2008/01/07 | 195,000 | 211,000 | 179,000 | 179,000 | 270 |
| 2008/01/04 | 196,000 | 198,000 | 191,000 | 198,000 | 74 |