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 |
|---|---|---|---|---|---|
| 2009/12/30 | 143,200 | 143,200 | 142,200 | 142,200 | 3 |
| 2009/12/29 | 143,504 | 143,504 | 142,304 | 142,304 | 8 |
| 2009/12/28 | 140,000 | 143,504 | 139,504 | 142,200 | 28 |
| 2009/12/25 | 136,504 | 138,000 | 136,000 | 138,000 | 6 |
| 2009/12/24 | 134,800 | 136,800 | 134,800 | 136,000 | 8 |
| 2009/12/22 | 135,200 | 135,200 | 135,104 | 135,104 | 3 |
| 2009/12/21 | 135,000 | 135,000 | 135,000 | 135,000 | 42 |
| 2009/12/18 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2009/12/15 | 135,000 | 137,504 | 135,000 | 137,504 | 8 |
| 2009/12/14 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2009/12/11 | 135,000 | 135,000 | 135,000 | 135,000 | 7 |
| 2009/12/10 | 132,000 | 134,904 | 132,000 | 132,000 | 11 |
| 2009/12/09 | 132,000 | 132,400 | 130,400 | 131,000 | 17 |
| 2009/12/08 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2009/12/07 | 137,104 | 138,000 | 137,104 | 138,000 | 8 |
| 2009/12/04 | 137,800 | 137,800 | 137,000 | 137,104 | 5 |
| 2009/12/03 | 132,504 | 136,000 | 132,504 | 136,000 | 43 |
| 2009/12/02 | 132,200 | 135,000 | 132,200 | 132,504 | 42 |
| 2009/12/01 | 132,000 | 132,200 | 130,000 | 132,200 | 9 |
| 2009/11/30 | 137,000 | 137,000 | 132,000 | 132,000 | 4 |
| 2009/11/27 | 138,800 | 138,800 | 138,800 | 138,800 | 16 |
| 2009/11/26 | 132,000 | 134,800 | 132,000 | 134,800 | 5 |
| 2009/11/25 | 135,000 | 135,000 | 134,000 | 134,000 | 3 |
| 2009/11/24 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2009/11/20 | 137,000 | 139,904 | 136,000 | 139,000 | 18 |
| 2009/11/19 | 128,600 | 128,704 | 128,104 | 128,200 | 14 |
| 2009/11/18 | 132,000 | 132,000 | 128,104 | 128,200 | 12 |
| 2009/11/17 | 138,000 | 138,000 | 134,000 | 134,000 | 4 |
| 2009/11/16 | 135,000 | 139,000 | 135,000 | 136,304 | 116 |
| 2009/11/13 | 137,504 | 137,600 | 137,504 | 137,504 | 9 |
| 2009/11/12 | 133,504 | 138,000 | 133,504 | 137,504 | 7 |
| 2009/11/11 | 133,400 | 133,600 | 133,000 | 133,000 | 8 |
| 2009/11/10 | 133,600 | 133,600 | 133,600 | 133,600 | 1 |
| 2009/11/09 | 135,200 | 137,304 | 135,200 | 135,304 | 5 |
| 2009/11/06 | 133,200 | 133,200 | 133,200 | 133,200 | 1 |
| 2009/11/05 | 135,104 | 137,104 | 135,104 | 135,200 | 5 |
| 2009/11/04 | 131,000 | 135,000 | 130,304 | 135,000 | 21 |
| 2009/11/02 | 131,000 | 133,400 | 130,200 | 133,000 | 19 |
| 2009/10/30 | 132,600 | 135,000 | 132,600 | 135,000 | 12 |
| 2009/10/29 | 133,000 | 133,000 | 130,104 | 131,200 | 32 |
| 2009/10/28 | 134,904 | 135,000 | 134,000 | 134,000 | 16 |
| 2009/10/27 | 140,400 | 140,400 | 135,000 | 135,000 | 19 |
| 2009/10/26 | 140,904 | 140,904 | 138,000 | 140,000 | 15 |
| 2009/10/23 | 136,504 | 139,000 | 136,504 | 138,704 | 7 |
| 2009/10/22 | 136,000 | 136,504 | 136,000 | 136,504 | 8 |
| 2009/10/21 | 136,000 | 136,000 | 135,000 | 136,000 | 4 |
| 2009/10/20 | 135,104 | 136,000 | 135,000 | 136,000 | 9 |
| 2009/10/16 | 141,304 | 141,304 | 138,000 | 138,000 | 12 |
| 2009/10/15 | 142,504 | 143,000 | 141,304 | 142,000 | 28 |
| 2009/10/14 | 144,504 | 144,504 | 143,000 | 143,000 | 3 |
| 2009/10/13 | 147,600 | 147,600 | 143,000 | 143,000 | 20 |
| 2009/10/09 | 141,104 | 144,000 | 141,104 | 142,104 | 55 |
| 2009/10/08 | 137,400 | 139,504 | 137,400 | 139,504 | 36 |
| 2009/10/07 | 133,000 | 137,104 | 133,000 | 137,104 | 25 |
| 2009/10/06 | 131,504 | 133,104 | 131,000 | 133,000 | 18 |
| 2009/10/05 | 133,600 | 133,600 | 131,504 | 131,704 | 31 |
| 2009/10/02 | 133,000 | 145,000 | 131,504 | 133,600 | 117 |
| 2009/10/01 | 135,000 | 136,000 | 134,000 | 134,904 | 15 |
| 2009/09/30 | 132,104 | 136,400 | 132,104 | 136,104 | 12 |
| 2009/09/29 | 131,000 | 131,600 | 131,000 | 131,600 | 5 |
| 2009/09/28 | 137,000 | 137,000 | 132,600 | 133,000 | 23 |
| 2009/09/25 | 133,000 | 133,000 | 132,600 | 132,600 | 4 |
| 2009/09/24 | 134,400 | 134,400 | 132,104 | 132,504 | 8 |
| 2009/09/18 | 134,000 | 134,000 | 133,504 | 133,600 | 37 |
| 2009/09/17 | 133,000 | 134,000 | 130,400 | 134,000 | 22 |
| 2009/09/16 | 128,000 | 133,800 | 128,000 | 133,000 | 25 |
| 2009/09/15 | 126,400 | 126,400 | 125,000 | 125,000 | 42 |
| 2009/09/14 | 130,104 | 130,104 | 128,000 | 128,000 | 19 |
| 2009/09/11 | 125,704 | 126,000 | 125,504 | 126,000 | 16 |
| 2009/09/10 | 127,000 | 127,000 | 125,904 | 126,000 | 8 |
| 2009/09/09 | 127,000 | 127,104 | 127,000 | 127,104 | 7 |
| 2009/09/08 | 129,000 | 129,000 | 127,304 | 127,304 | 15 |
| 2009/09/07 | 135,000 | 135,000 | 127,000 | 131,000 | 50 |
| 2009/09/04 | 139,000 | 139,000 | 135,000 | 135,000 | 5 |
| 2009/09/03 | 133,400 | 133,400 | 132,504 | 133,000 | 6 |
| 2009/09/02 | 135,304 | 139,304 | 134,000 | 134,000 | 8 |
| 2009/08/31 | 137,200 | 137,200 | 137,200 | 137,200 | 2 |
| 2009/08/28 | 138,000 | 138,000 | 137,000 | 137,104 | 3 |
| 2009/08/27 | 138,904 | 140,000 | 137,800 | 140,000 | 21 |
| 2009/08/26 | 138,200 | 139,000 | 138,000 | 139,000 | 13 |
| 2009/08/25 | 139,800 | 139,800 | 138,000 | 139,200 | 9 |
| 2009/08/24 | 140,200 | 140,600 | 139,200 | 139,800 | 19 |
| 2009/08/21 | 144,304 | 144,304 | 140,304 | 140,304 | 8 |
| 2009/08/20 | 140,000 | 141,000 | 140,000 | 140,304 | 13 |
| 2009/08/19 | 142,000 | 142,000 | 137,000 | 137,200 | 29 |
| 2009/08/18 | 145,000 | 148,000 | 142,000 | 144,000 | 78 |
| 2009/08/17 | 132,000 | 150,000 | 129,104 | 150,000 | 59 |
| 2009/08/14 | 130,000 | 130,104 | 130,000 | 130,000 | 11 |
| 2009/08/13 | 130,000 | 130,000 | 128,504 | 128,504 | 10 |
| 2009/08/12 | 130,104 | 130,104 | 130,104 | 130,104 | 1 |
| 2009/08/11 | 136,704 | 136,704 | 130,000 | 130,000 | 12 |
| 2009/08/10 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2009/08/07 | 124,000 | 127,000 | 124,000 | 127,000 | 37 |
| 2009/08/06 | 134,000 | 134,000 | 134,000 | 134,000 | 5 |
| 2009/08/05 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2009/08/04 | 139,800 | 139,800 | 138,000 | 138,000 | 4 |
| 2009/08/03 | 136,000 | 142,000 | 136,000 | 142,000 | 6 |
| 2009/07/31 | 137,000 | 140,000 | 136,000 | 136,000 | 44 |
| 2009/07/30 | 141,000 | 141,000 | 136,000 | 136,000 | 3 |
| 2009/07/29 | 142,200 | 142,200 | 142,200 | 142,200 | 1 |
| 2009/07/28 | 144,800 | 144,800 | 144,800 | 144,800 | 1 |
| 2009/07/27 | 144,904 | 144,904 | 143,000 | 143,000 | 27 |
| 2009/07/24 | 140,000 | 140,000 | 138,600 | 140,000 | 19 |
| 2009/07/23 | 136,400 | 136,400 | 136,400 | 136,400 | 1 |
| 2009/07/22 | 136,200 | 136,200 | 136,200 | 136,200 | 1 |
| 2009/07/21 | 135,104 | 136,000 | 135,000 | 136,000 | 25 |
| 2009/07/17 | 134,104 | 135,904 | 134,104 | 135,000 | 24 |
| 2009/07/16 | 130,400 | 135,000 | 130,400 | 134,000 | 65 |
| 2009/07/15 | 128,800 | 131,000 | 128,800 | 129,800 | 5 |
| 2009/07/14 | 130,000 | 130,504 | 128,504 | 128,600 | 20 |
| 2009/07/13 | 136,000 | 136,000 | 128,104 | 128,104 | 24 |
| 2009/07/10 | 128,200 | 132,000 | 128,200 | 129,504 | 24 |
| 2009/07/09 | 137,600 | 137,600 | 133,000 | 134,000 | 47 |
| 2009/07/08 | 139,200 | 139,200 | 137,504 | 139,000 | 28 |
| 2009/07/07 | 144,000 | 144,000 | 140,000 | 141,200 | 44 |
| 2009/07/06 | 140,304 | 143,504 | 140,304 | 143,504 | 90 |
| 2009/07/03 | 123,600 | 147,600 | 123,504 | 139,000 | 95 |
| 2009/07/02 | 130,000 | 130,000 | 127,000 | 127,600 | 21 |
| 2009/07/01 | 127,504 | 127,504 | 127,504 | 127,504 | 2 |
| 2009/06/30 | 127,504 | 127,504 | 127,000 | 127,000 | 13 |
| 2009/06/29 | 127,704 | 127,704 | 125,800 | 127,400 | 16 |
| 2009/06/26 | 125,104 | 125,104 | 122,000 | 122,200 | 14 |
| 2009/06/25 | 124,904 | 125,000 | 124,904 | 125,000 | 3 |
| 2009/06/24 | 121,904 | 122,000 | 121,504 | 121,504 | 8 |
| 2009/06/23 | 120,504 | 122,000 | 120,504 | 121,904 | 6 |
| 2009/06/22 | 118,104 | 127,904 | 118,104 | 122,000 | 32 |
| 2009/06/19 | 126,104 | 126,104 | 119,000 | 120,000 | 18 |
| 2009/06/18 | 131,304 | 131,304 | 121,000 | 126,000 | 30 |
| 2009/06/17 | 139,000 | 139,000 | 131,000 | 133,104 | 24 |
| 2009/06/16 | 143,800 | 144,504 | 141,200 | 141,200 | 33 |
| 2009/06/15 | 145,000 | 149,504 | 144,904 | 149,000 | 54 |
| 2009/06/12 | 147,600 | 149,000 | 133,504 | 142,000 | 135 |
| 2009/06/11 | 116,600 | 136,504 | 116,504 | 131,504 | 128 |
| 2009/06/10 | 111,000 | 116,504 | 111,000 | 116,504 | 10 |
| 2009/06/09 | 110,000 | 114,000 | 109,200 | 113,000 | 37 |
| 2009/06/08 | 114,000 | 114,000 | 111,000 | 111,000 | 32 |
| 2009/06/05 | 116,200 | 118,000 | 110,000 | 114,000 | 88 |
| 2009/06/04 | 114,600 | 116,800 | 114,600 | 115,600 | 17 |
| 2009/06/03 | 110,000 | 116,000 | 110,000 | 115,000 | 46 |
| 2009/06/02 | 117,504 | 117,504 | 106,504 | 109,000 | 98 |
| 2009/06/01 | 105,304 | 122,000 | 105,304 | 113,504 | 145 |
| 2009/05/29 | 97,904 | 102,000 | 96,800 | 102,000 | 61 |
| 2009/05/28 | 96,904 | 98,400 | 96,400 | 98,000 | 19 |
| 2009/05/27 | 95,704 | 97,904 | 95,704 | 97,304 | 64 |
| 2009/05/26 | 98,304 | 98,504 | 97,200 | 98,504 | 27 |
| 2009/05/25 | 94,000 | 96,904 | 94,000 | 95,904 | 14 |
| 2009/05/22 | 93,000 | 94,000 | 93,000 | 93,904 | 9 |
| 2009/05/21 | 94,000 | 95,000 | 93,000 | 95,000 | 6 |
| 2009/05/20 | 95,000 | 96,000 | 95,000 | 95,000 | 13 |
| 2009/05/19 | 96,200 | 96,200 | 95,000 | 96,200 | 23 |
| 2009/05/18 | 96,304 | 96,304 | 96,000 | 96,000 | 139 |
| 2009/05/15 | 94,104 | 97,504 | 94,000 | 95,600 | 18 |
| 2009/05/14 | 88,104 | 93,800 | 88,104 | 93,800 | 31 |
| 2009/05/13 | 86,904 | 88,000 | 86,904 | 88,000 | 10 |
| 2009/05/12 | 88,800 | 89,000 | 88,800 | 89,000 | 4 |
| 2009/05/11 | 89,400 | 89,504 | 87,800 | 87,800 | 4 |
| 2009/05/08 | 85,104 | 85,504 | 85,104 | 85,504 | 21 |
| 2009/05/07 | 85,504 | 85,504 | 84,000 | 85,000 | 7 |
| 2009/05/01 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
| 2009/04/30 | 84,800 | 88,800 | 84,800 | 85,000 | 16 |
| 2009/04/28 | 85,800 | 85,800 | 85,800 | 85,800 | 1 |
| 2009/04/27 | 87,304 | 88,800 | 87,000 | 88,800 | 22 |
| 2009/04/24 | 85,504 | 87,000 | 84,104 | 87,000 | 16 |
| 2009/04/23 | 83,504 | 83,504 | 83,504 | 83,504 | 1 |
| 2009/04/22 | 82,000 | 82,504 | 82,000 | 82,000 | 12 |
| 2009/04/21 | 81,000 | 83,504 | 81,000 | 82,504 | 14 |
| 2009/04/20 | 85,000 | 85,000 | 80,104 | 82,000 | 34 |
| 2009/04/17 | 85,904 | 85,904 | 85,000 | 85,000 | 15 |
| 2009/04/16 | 89,000 | 89,000 | 86,800 | 86,800 | 17 |
| 2009/04/15 | 89,104 | 90,000 | 88,800 | 89,800 | 11 |
| 2009/04/14 | 88,200 | 90,000 | 88,200 | 89,000 | 15 |
| 2009/04/13 | 84,800 | 86,800 | 84,800 | 86,800 | 24 |
| 2009/04/10 | 83,904 | 84,504 | 82,904 | 84,504 | 27 |
| 2009/04/09 | 83,904 | 83,904 | 83,800 | 83,800 | 20 |
| 2009/04/08 | 80,200 | 84,000 | 80,200 | 83,600 | 12 |
| 2009/04/07 | 80,000 | 82,400 | 80,000 | 82,400 | 10 |
| 2009/04/06 | 83,000 | 83,000 | 77,704 | 80,000 | 29 |
| 2009/04/03 | 83,200 | 84,504 | 81,000 | 82,000 | 58 |
| 2009/04/02 | 78,104 | 82,000 | 78,104 | 81,904 | 18 |
| 2009/04/01 | 76,104 | 77,200 | 76,104 | 77,200 | 7 |
| 2009/03/31 | 75,000 | 81,504 | 75,000 | 78,104 | 11 |
| 2009/03/30 | 76,000 | 76,000 | 74,000 | 74,000 | 5 |
| 2009/03/27 | 76,504 | 78,000 | 76,504 | 76,600 | 21 |
| 2009/03/26 | 71,504 | 74,000 | 71,504 | 73,504 | 16 |
| 2009/03/25 | 70,304 | 72,000 | 70,304 | 72,000 | 8 |
| 2009/03/24 | 70,000 | 70,600 | 70,000 | 70,200 | 5 |
| 2009/03/23 | 70,000 | 70,000 | 68,600 | 70,000 | 10 |
| 2009/03/19 | 70,000 | 70,200 | 70,000 | 70,000 | 22 |
| 2009/03/18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/03/17 | 70,000 | 71,000 | 70,000 | 71,000 | 14 |
| 2009/03/16 | 69,000 | 71,000 | 68,000 | 70,000 | 7 |
| 2009/03/13 | 68,000 | 68,504 | 68,000 | 68,504 | 29 |
| 2009/03/12 | 67,904 | 68,000 | 67,904 | 68,000 | 9 |
| 2009/03/11 | 68,504 | 68,504 | 68,000 | 68,000 | 5 |
| 2009/03/10 | 66,104 | 66,104 | 66,104 | 66,104 | 14 |
| 2009/03/09 | 68,000 | 68,000 | 65,000 | 65,000 | 42 |
| 2009/03/06 | 71,000 | 71,000 | 71,000 | 71,000 | 4 |
| 2009/03/05 | 72,000 | 72,000 | 72,000 | 72,000 | 9 |
| 2009/03/04 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2009/03/03 | 70,200 | 72,200 | 66,600 | 72,200 | 14 |
| 2009/03/02 | 70,400 | 70,504 | 70,400 | 70,400 | 3 |
| 2009/02/27 | 72,504 | 72,504 | 70,400 | 70,400 | 42 |
| 2009/02/26 | 64,504 | 70,000 | 64,504 | 69,000 | 74 |
| 2009/02/25 | 73,200 | 73,200 | 72,000 | 72,000 | 121 |
| 2009/02/24 | 81,000 | 81,000 | 72,000 | 72,000 | 47 |
| 2009/02/23 | 84,504 | 86,800 | 84,504 | 85,504 | 20 |
| 2009/02/20 | 84,904 | 85,504 | 83,104 | 85,504 | 18 |
| 2009/02/19 | 83,000 | 84,000 | 82,704 | 84,000 | 35 |
| 2009/02/18 | 83,000 | 85,000 | 83,000 | 83,904 | 39 |
| 2009/02/17 | 82,104 | 83,000 | 82,000 | 82,000 | 38 |
| 2009/02/16 | 84,704 | 84,800 | 80,504 | 81,504 | 270 |
| 2009/02/13 | 85,304 | 86,704 | 85,304 | 86,704 | 18 |
| 2009/02/12 | 86,000 | 87,200 | 86,000 | 87,200 | 10 |
| 2009/02/10 | 85,000 | 86,000 | 85,000 | 86,000 | 8 |
| 2009/02/09 | 85,104 | 86,000 | 85,104 | 85,200 | 21 |
| 2009/02/06 | 85,000 | 86,000 | 85,000 | 85,104 | 15 |
| 2009/02/05 | 88,704 | 88,704 | 86,000 | 86,000 | 31 |
| 2009/02/04 | 88,504 | 88,704 | 88,200 | 88,704 | 5 |
| 2009/02/03 | 89,104 | 89,104 | 87,400 | 88,504 | 16 |
| 2009/02/02 | 89,600 | 90,104 | 89,104 | 89,104 | 28 |
| 2009/01/30 | 93,800 | 93,800 | 90,904 | 92,000 | 28 |
| 2009/01/29 | 94,904 | 94,904 | 94,000 | 94,504 | 20 |
| 2009/01/28 | 93,504 | 94,904 | 93,504 | 94,904 | 24 |
| 2009/01/27 | 94,704 | 94,704 | 93,504 | 94,504 | 55 |
| 2009/01/26 | 93,504 | 94,304 | 93,504 | 93,704 | 24 |
| 2009/01/23 | 95,304 | 95,304 | 92,000 | 95,000 | 32 |
| 2009/01/22 | 93,104 | 95,704 | 93,104 | 95,704 | 26 |
| 2009/01/21 | 92,104 | 94,504 | 92,104 | 94,000 | 38 |
| 2009/01/20 | 91,904 | 92,104 | 91,904 | 92,104 | 3 |
| 2009/01/19 | 90,800 | 95,000 | 90,800 | 94,000 | 100 |
| 2009/01/16 | 87,200 | 90,800 | 87,200 | 90,800 | 59 |
| 2009/01/15 | 85,200 | 88,504 | 85,200 | 88,200 | 28 |
| 2009/01/14 | 93,504 | 93,504 | 87,800 | 87,800 | 79 |
| 2009/01/13 | 94,104 | 97,000 | 94,000 | 94,504 | 116 |
| 2009/01/09 | 94,200 | 101,000 | 94,200 | 94,600 | 199 |
| 2009/01/08 | 95,200 | 100,200 | 93,000 | 93,104 | 241 |
| 2009/01/07 | 80,504 | 81,000 | 79,504 | 80,000 | 16 |
| 2009/01/06 | 78,304 | 81,800 | 78,304 | 80,200 | 15 |
| 2009/01/05 | 77,400 | 80,000 | 77,400 | 78,200 | 22 |