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 |
|---|---|---|---|---|---|
| 2013/12/30 | 728 | 744 | 728 | 743 | 34,000 |
| 2013/12/27 | 734 | 741 | 725 | 725 | 47,800 |
| 2013/12/26 | 684 | 719 | 684 | 719 | 32,100 |
| 2013/12/25 | 695 | 700 | 677 | 681 | 122,800 |
| 2013/12/24 | 710 | 712 | 696 | 696 | 73,400 |
| 2013/12/20 | 711 | 720 | 701 | 704 | 58,800 |
| 2013/12/19 | 724 | 724 | 706 | 708 | 104,200 |
| 2013/12/18 | 695 | 700 | 695 | 699 | 37,700 |
| 2013/12/17 | 695 | 701 | 694 | 699 | 73,700 |
| 2013/12/16 | 711 | 712 | 693 | 693 | 80,800 |
| 2013/12/13 | 721 | 725 | 703 | 711 | 73,600 |
| 2013/12/12 | 724 | 734 | 720 | 725 | 64,400 |
| 2013/12/11 | 732 | 732 | 720 | 721 | 50,200 |
| 2013/12/10 | 732 | 736 | 728 | 728 | 39,600 |
| 2013/12/09 | 730 | 744 | 726 | 729 | 41,600 |
| 2013/12/06 | 730 | 732 | 721 | 726 | 42,400 |
| 2013/12/05 | 747 | 754 | 723 | 733 | 71,700 |
| 2013/12/04 | 750 | 753 | 744 | 746 | 41,200 |
| 2013/12/03 | 753 | 756 | 749 | 750 | 50,900 |
| 2013/12/02 | 757 | 758 | 751 | 753 | 43,600 |
| 2013/11/29 | 760 | 765 | 756 | 759 | 44,700 |
| 2013/11/28 | 779 | 779 | 758 | 764 | 19,500 |
| 2013/11/27 | 775 | 778 | 760 | 763 | 31,400 |
| 2013/11/26 | 765 | 775 | 759 | 770 | 28,500 |
| 2013/11/25 | 760 | 780 | 760 | 775 | 46,500 |
| 2013/11/22 | 760 | 772 | 754 | 757 | 61,100 |
| 2013/11/21 | 763 | 765 | 752 | 755 | 43,400 |
| 2013/11/20 | 765 | 765 | 761 | 763 | 19,100 |
| 2013/11/19 | 763 | 767 | 758 | 760 | 50,200 |
| 2013/11/18 | 750 | 764 | 750 | 758 | 50,000 |
| 2013/11/15 | 743 | 750 | 742 | 748 | 33,800 |
| 2013/11/14 | 740 | 750 | 738 | 742 | 20,800 |
| 2013/11/13 | 736 | 745 | 734 | 734 | 19,500 |
| 2013/11/12 | 733 | 750 | 732 | 745 | 30,000 |
| 2013/11/11 | 743 | 754 | 731 | 733 | 31,800 |
| 2013/11/08 | 750 | 757 | 740 | 742 | 38,800 |
| 2013/11/07 | 768 | 768 | 758 | 759 | 38,400 |
| 2013/11/06 | 773 | 773 | 761 | 768 | 25,400 |
| 2013/11/05 | 767 | 778 | 764 | 770 | 44,300 |
| 2013/11/01 | 780 | 780 | 755 | 757 | 53,600 |
| 2013/10/31 | 765 | 774 | 760 | 763 | 49,600 |
| 2013/10/30 | 785 | 787 | 750 | 750 | 121,300 |
| 2013/10/29 | 786 | 788 | 771 | 784 | 52,000 |
| 2013/10/29 | 1 -> 2.00 分割 | ||||
| 2013/10/28 | 1,550 | 1,570 | 1,525 | 1,570 | 33,000 |
| 2013/10/25 | 1,549 | 1,549 | 1,520 | 1,526 | 29,200 |
| 2013/10/24 | 1,520 | 1,535 | 1,512 | 1,535 | 19,800 |
| 2013/10/23 | 1,535 | 1,550 | 1,518 | 1,524 | 25,800 |
| 2013/10/22 | 1,544 | 1,545 | 1,523 | 1,531 | 20,900 |
| 2013/10/21 | 1,535 | 1,541 | 1,520 | 1,531 | 27,400 |
| 2013/10/18 | 1,550 | 1,550 | 1,500 | 1,508 | 32,700 |
| 2013/10/17 | 1,560 | 1,560 | 1,520 | 1,537 | 33,100 |
| 2013/10/16 | 1,536 | 1,560 | 1,522 | 1,537 | 44,800 |
| 2013/10/15 | 1,477 | 1,523 | 1,456 | 1,518 | 32,500 |
| 2013/10/11 | 1,483 | 1,486 | 1,447 | 1,477 | 44,800 |
| 2013/10/10 | 1,508 | 1,514 | 1,440 | 1,453 | 50,600 |
| 2013/10/09 | 1,423 | 1,501 | 1,415 | 1,489 | 49,400 |
| 2013/10/08 | 1,502 | 1,513 | 1,428 | 1,458 | 95,200 |
| 2013/10/07 | 1,590 | 1,650 | 1,500 | 1,503 | 175,400 |
| 2013/10/04 | 1,507 | 1,790 | 1,480 | 1,790 | 135,800 |
| 2013/10/03 | 1,439 | 1,508 | 1,437 | 1,490 | 30,900 |
| 2013/10/02 | 1,474 | 1,475 | 1,419 | 1,444 | 20,700 |
| 2013/10/01 | 1,490 | 1,492 | 1,460 | 1,484 | 45,900 |
| 2013/09/30 | 1,450 | 1,482 | 1,405 | 1,436 | 30,400 |
| 2013/09/27 | 1,450 | 1,461 | 1,445 | 1,454 | 21,400 |
| 2013/09/26 | 1,414 | 1,449 | 1,392 | 1,441 | 24,700 |
| 2013/09/25 | 1,395 | 1,410 | 1,392 | 1,406 | 11,700 |
| 2013/09/24 | 1,395 | 1,404 | 1,395 | 1,401 | 13,700 |
| 2013/09/20 | 1,413 | 1,415 | 1,392 | 1,392 | 10,000 |
| 2013/09/19 | 1,396 | 1,410 | 1,396 | 1,410 | 8,900 |
| 2013/09/18 | 1,398 | 1,409 | 1,393 | 1,403 | 12,700 |
| 2013/09/17 | 1,400 | 1,410 | 1,395 | 1,401 | 23,700 |
| 2013/09/13 | 1,398 | 1,400 | 1,377 | 1,393 | 17,300 |
| 2013/09/12 | 1,399 | 1,399 | 1,370 | 1,389 | 8,500 |
| 2013/09/11 | 1,375 | 1,400 | 1,362 | 1,386 | 22,800 |
| 2013/09/10 | 1,368 | 1,390 | 1,352 | 1,388 | 14,600 |
| 2013/09/09 | 1,380 | 1,380 | 1,353 | 1,369 | 5,300 |
| 2013/09/06 | 1,345 | 1,347 | 1,320 | 1,341 | 7,500 |
| 2013/09/05 | 1,350 | 1,367 | 1,323 | 1,350 | 12,300 |
| 2013/09/04 | 1,350 | 1,355 | 1,290 | 1,350 | 12,600 |
| 2013/09/03 | 1,340 | 1,340 | 1,315 | 1,334 | 14,500 |
| 2013/09/02 | 1,306 | 1,320 | 1,290 | 1,311 | 9,700 |
| 2013/08/30 | 1,350 | 1,354 | 1,311 | 1,337 | 10,400 |
| 2013/08/29 | 1,347 | 1,364 | 1,329 | 1,350 | 13,500 |
| 2013/08/28 | 1,298 | 1,336 | 1,270 | 1,329 | 22,200 |
| 2013/08/27 | 1,355 | 1,367 | 1,327 | 1,367 | 23,200 |
| 2013/08/26 | 1,307 | 1,330 | 1,300 | 1,325 | 12,800 |
| 2013/08/23 | 1,308 | 1,308 | 1,275 | 1,277 | 8,800 |
| 2013/08/22 | 1,281 | 1,284 | 1,255 | 1,268 | 11,500 |
| 2013/08/21 | 1,321 | 1,328 | 1,289 | 1,298 | 12,500 |
| 2013/08/20 | 1,325 | 1,348 | 1,322 | 1,325 | 7,000 |
| 2013/08/19 | 1,334 | 1,361 | 1,330 | 1,337 | 8,600 |
| 2013/08/16 | 1,377 | 1,377 | 1,339 | 1,352 | 10,000 |
| 2013/08/15 | 1,365 | 1,365 | 1,335 | 1,360 | 13,400 |
| 2013/08/14 | 1,355 | 1,358 | 1,344 | 1,358 | 10,900 |
| 2013/08/13 | 1,320 | 1,345 | 1,287 | 1,342 | 13,000 |
| 2013/08/12 | 1,333 | 1,350 | 1,285 | 1,331 | 14,000 |
| 2013/08/09 | 1,336 | 1,369 | 1,336 | 1,356 | 22,900 |
| 2013/08/08 | 1,341 | 1,357 | 1,340 | 1,342 | 29,800 |
| 2013/08/07 | 1,370 | 1,390 | 1,355 | 1,365 | 37,800 |
| 2013/08/06 | 1,360 | 1,469 | 1,350 | 1,398 | 80,000 |
| 2013/08/05 | 1,330 | 1,368 | 1,327 | 1,354 | 38,900 |
| 2013/08/02 | 1,286 | 1,320 | 1,286 | 1,310 | 31,600 |
| 2013/08/01 | 1,254 | 1,290 | 1,250 | 1,290 | 20,500 |
| 2013/07/31 | 1,265 | 1,265 | 1,250 | 1,250 | 11,000 |
| 2013/07/30 | 1,222 | 1,266 | 1,222 | 1,250 | 22,600 |
| 2013/07/29 | 1,350 | 1,350 | 1,221 | 1,249 | 57,600 |
| 2013/07/26 | 1,274 | 1,320 | 1,260 | 1,308 | 71,600 |
| 2013/07/25 | 1,276 | 1,276 | 1,260 | 1,268 | 15,200 |
| 2013/07/24 | 1,270 | 1,278 | 1,265 | 1,270 | 5,500 |
| 2013/07/23 | 1,268 | 1,274 | 1,259 | 1,270 | 10,100 |
| 2013/07/22 | 1,220 | 1,268 | 1,219 | 1,268 | 24,600 |
| 2013/07/19 | 1,220 | 1,225 | 1,208 | 1,213 | 16,500 |
| 2013/07/18 | 1,218 | 1,218 | 1,203 | 1,210 | 16,400 |
| 2013/07/17 | 1,255 | 1,255 | 1,212 | 1,221 | 15,800 |
| 2013/07/16 | 1,280 | 1,280 | 1,245 | 1,247 | 19,900 |
| 2013/07/12 | 1,294 | 1,294 | 1,255 | 1,271 | 14,200 |
| 2013/07/11 | 1,267 | 1,289 | 1,241 | 1,289 | 28,400 |
| 2013/07/10 | 1,252 | 1,267 | 1,235 | 1,267 | 29,400 |
| 2013/07/09 | 1,273 | 1,273 | 1,240 | 1,248 | 18,900 |
| 2013/07/08 | 1,253 | 1,290 | 1,242 | 1,243 | 25,300 |
| 2013/07/05 | 1,264 | 1,285 | 1,240 | 1,246 | 46,500 |
| 2013/07/04 | 1,260 | 1,271 | 1,255 | 1,265 | 20,100 |
| 2013/07/03 | 1,268 | 1,274 | 1,251 | 1,268 | 10,000 |
| 2013/07/02 | 1,297 | 1,297 | 1,255 | 1,268 | 23,100 |
| 2013/07/01 | 1,269 | 1,269 | 1,242 | 1,258 | 14,200 |
| 2013/06/28 | 1,229 | 1,230 | 1,205 | 1,208 | 15,300 |
| 2013/06/27 | 1,197 | 1,197 | 1,127 | 1,170 | 23,800 |
| 2013/06/26 | 1,159 | 1,223 | 1,121 | 1,140 | 23,400 |
| 2013/06/25 | 1,201 | 1,208 | 1,150 | 1,170 | 30,000 |
| 2013/06/24 | 1,299 | 1,299 | 1,213 | 1,229 | 13,200 |
| 2013/06/21 | 1,226 | 1,258 | 1,209 | 1,258 | 16,500 |
| 2013/06/20 | 1,266 | 1,281 | 1,242 | 1,258 | 18,500 |
| 2013/06/19 | 1,291 | 1,313 | 1,264 | 1,266 | 20,000 |
| 2013/06/18 | 1,320 | 1,321 | 1,262 | 1,269 | 37,300 |
| 2013/06/17 | 1,250 | 1,344 | 1,239 | 1,320 | 73,000 |
| 2013/06/14 | 1,150 | 1,196 | 1,150 | 1,183 | 35,000 |
| 2013/06/13 | 1,125 | 1,150 | 1,111 | 1,121 | 37,200 |
| 2013/06/12 | 1,057 | 1,150 | 1,051 | 1,108 | 15,400 |
| 2013/06/11 | 1,094 | 1,103 | 1,064 | 1,070 | 9,100 |
| 2013/06/10 | 1,138 | 1,138 | 1,070 | 1,104 | 27,700 |
| 2013/06/07 | 1,090 | 1,110 | 970 | 998 | 82,400 |
| 2013/06/06 | 1,195 | 1,195 | 1,150 | 1,150 | 45,900 |
| 2013/06/05 | 1,157 | 1,220 | 1,157 | 1,204 | 12,100 |
| 2013/06/04 | 1,150 | 1,194 | 1,147 | 1,165 | 30,900 |
| 2013/06/03 | 1,182 | 1,199 | 1,180 | 1,180 | 25,900 |
| 2013/05/31 | 1,220 | 1,245 | 1,200 | 1,209 | 22,500 |
| 2013/05/30 | 1,293 | 1,294 | 1,197 | 1,198 | 33,300 |
| 2013/05/29 | 1,275 | 1,312 | 1,270 | 1,295 | 32,600 |
| 2013/05/28 | 1,204 | 1,238 | 1,188 | 1,224 | 53,100 |
| 2013/05/27 | 1,239 | 1,250 | 1,205 | 1,205 | 27,700 |
| 2013/05/24 | 1,271 | 1,313 | 1,251 | 1,259 | 74,500 |
| 2013/05/23 | 1,370 | 1,381 | 1,250 | 1,256 | 60,800 |
| 2013/05/22 | 1,410 | 1,411 | 1,338 | 1,370 | 44,100 |
| 2013/05/21 | 1,490 | 1,490 | 1,403 | 1,404 | 36,900 |
| 2013/05/20 | 1,457 | 1,464 | 1,416 | 1,433 | 44,200 |
| 2013/05/17 | 1,321 | 1,395 | 1,306 | 1,393 | 41,100 |
| 2013/05/16 | 1,309 | 1,340 | 1,266 | 1,289 | 109,800 |
| 2013/05/15 | 1,400 | 1,445 | 1,257 | 1,306 | 147,900 |
| 2013/05/14 | 1,510 | 1,514 | 1,441 | 1,452 | 65,400 |
| 2013/05/13 | 1,556 | 1,575 | 1,490 | 1,516 | 71,500 |
| 2013/05/10 | 1,515 | 1,559 | 1,515 | 1,543 | 66,600 |
| 2013/05/09 | 1,468 | 1,510 | 1,450 | 1,497 | 72,800 |
| 2013/05/08 | 1,499 | 1,510 | 1,461 | 1,469 | 66,100 |
| 2013/05/07 | 1,441 | 1,456 | 1,405 | 1,454 | 79,500 |
| 2013/05/02 | 1,330 | 1,348 | 1,290 | 1,347 | 41,300 |
| 2013/05/01 | 1,310 | 1,348 | 1,289 | 1,335 | 79,100 |
| 2013/04/30 | 1,300 | 1,334 | 1,299 | 1,322 | 48,500 |
| 2013/04/26 | 1,330 | 1,340 | 1,303 | 1,313 | 66,800 |
| 2013/04/25 | 1,340 | 1,359 | 1,306 | 1,322 | 56,200 |
| 2013/04/24 | 1,278 | 1,430 | 1,270 | 1,366 | 139,100 |
| 2013/04/23 | 1,249 | 1,260 | 1,225 | 1,259 | 41,600 |
| 2013/04/22 | 1,193 | 1,239 | 1,188 | 1,239 | 86,100 |
| 2013/04/19 | 1,170 | 1,192 | 1,166 | 1,187 | 63,100 |
| 2013/04/18 | 1,170 | 1,180 | 1,157 | 1,164 | 63,300 |
| 2013/04/17 | 1,120 | 1,190 | 1,119 | 1,183 | 57,300 |
| 2013/04/16 | 1,083 | 1,124 | 1,079 | 1,108 | 97,000 |
| 2013/04/15 | 1,095 | 1,097 | 1,078 | 1,083 | 93,600 |
| 2013/04/12 | 1,087 | 1,109 | 1,085 | 1,089 | 82,500 |
| 2013/04/11 | 1,084 | 1,088 | 1,078 | 1,087 | 37,700 |
| 2013/04/10 | 1,080 | 1,085 | 1,080 | 1,085 | 43,000 |
| 2013/04/09 | 1,081 | 1,099 | 1,076 | 1,080 | 65,500 |
| 2013/04/08 | 1,080 | 1,099 | 1,069 | 1,084 | 95,500 |
| 2013/04/05 | 1,090 | 1,180 | 1,050 | 1,082 | 102,900 |
| 2013/04/04 | 1,070 | 1,085 | 1,048 | 1,080 | 35,000 |
| 2013/04/03 | 1,029 | 1,100 | 1,029 | 1,087 | 49,500 |
| 2013/04/02 | 952 | 1,037 | 951 | 1,029 | 41,200 |
| 2013/04/01 | 1,085 | 1,085 | 1,000 | 1,027 | 44,400 |
| 2013/03/29 | 1,099 | 1,099 | 1,051 | 1,085 | 27,200 |
| 2013/03/28 | 1,122 | 1,122 | 1,054 | 1,092 | 51,800 |
| 2013/03/27 | 1,060 | 1,122 | 1,054 | 1,122 | 56,200 |
| 2013/03/26 | 1,010 | 1,078 | 1,009 | 1,043 | 72,100 |
| 2013/03/25 | 993 | 998 | 950 | 995 | 45,900 |
| 2013/03/22 | 976 | 995 | 970 | 990 | 28,900 |
| 2013/03/21 | 981 | 998 | 975 | 979 | 56,400 |
| 2013/03/19 | 951 | 976 | 951 | 966 | 40,500 |
| 2013/03/18 | 951 | 968 | 936 | 951 | 46,300 |
| 2013/03/15 | 970 | 970 | 924 | 936 | 68,500 |
| 2013/03/14 | 894 | 948 | 880 | 948 | 103,200 |
| 2013/03/13 | 887 | 893 | 882 | 886 | 24,000 |
| 2013/03/12 | 895 | 895 | 880 | 881 | 41,300 |
| 2013/03/11 | 888 | 889 | 878 | 887 | 76,300 |
| 2013/03/08 | 863 | 872 | 830 | 861 | 82,800 |
| 2013/03/07 | 854 | 880 | 854 | 864 | 37,100 |
| 2013/03/06 | 845 | 857 | 841 | 852 | 43,000 |
| 2013/03/05 | 871 | 872 | 852 | 860 | 23,200 |
| 2013/03/04 | 889 | 889 | 868 | 874 | 22,100 |
| 2013/03/01 | 890 | 894 | 870 | 882 | 18,700 |
| 2013/02/28 | 896 | 897 | 885 | 895 | 14,200 |
| 2013/02/27 | 900 | 900 | 880 | 898 | 19,700 |
| 2013/02/26 | 856 | 899 | 856 | 892 | 30,600 |
| 2013/02/26 | 1 -> 2.00 分割 | ||||
| 2013/02/25 | 1,740 | 1,809 | 1,740 | 1,800 | 27,800 |
| 2013/02/22 | 1,717 | 1,740 | 1,705 | 1,740 | 16,400 |
| 2013/02/21 | 1,711 | 1,720 | 1,694 | 1,720 | 21,300 |
| 2013/02/20 | 1,720 | 1,730 | 1,700 | 1,715 | 27,800 |
| 2013/02/19 | 1,729 | 1,730 | 1,715 | 1,718 | 11,900 |
| 2013/02/18 | 1,716 | 1,733 | 1,708 | 1,729 | 15,200 |
| 2013/02/15 | 1,710 | 1,720 | 1,692 | 1,717 | 18,100 |
| 2013/02/14 | 1,750 | 1,756 | 1,730 | 1,750 | 20,000 |
| 2013/02/13 | 1,770 | 1,778 | 1,770 | 1,774 | 17,200 |
| 2013/02/12 | 1,790 | 1,797 | 1,779 | 1,779 | 22,600 |
| 2013/02/08 | 1,785 | 1,792 | 1,780 | 1,783 | 18,300 |
| 2013/02/07 | 1,799 | 1,799 | 1,777 | 1,783 | 9,500 |
| 2013/02/06 | 1,807 | 1,807 | 1,773 | 1,781 | 20,800 |
| 2013/02/05 | 1,799 | 1,800 | 1,752 | 1,773 | 33,300 |
| 2013/02/04 | 1,649 | 1,814 | 1,649 | 1,799 | 35,500 |
| 2013/02/01 | 1,623 | 1,650 | 1,620 | 1,650 | 12,600 |
| 2013/01/31 | 1,610 | 1,619 | 1,533 | 1,618 | 22,800 |
| 2013/01/30 | 1,620 | 1,620 | 1,609 | 1,610 | 15,100 |
| 2013/01/29 | 1,608 | 1,615 | 1,600 | 1,613 | 12,100 |
| 2013/01/28 | 1,578 | 1,627 | 1,575 | 1,608 | 13,200 |
| 2013/01/25 | 1,553 | 1,570 | 1,551 | 1,567 | 9,900 |
| 2013/01/24 | 1,521 | 1,576 | 1,521 | 1,533 | 33,900 |
| 2013/01/23 | 1,650 | 1,651 | 1,530 | 1,530 | 35,000 |
| 2013/01/22 | 1,607 | 1,670 | 1,606 | 1,664 | 25,300 |
| 2013/01/21 | 1,600 | 1,604 | 1,586 | 1,604 | 30,200 |
| 2013/01/18 | 1,569 | 1,590 | 1,540 | 1,573 | 26,300 |
| 2013/01/17 | 1,494 | 1,535 | 1,494 | 1,513 | 21,800 |
| 2013/01/16 | 1,499 | 1,500 | 1,472 | 1,494 | 29,600 |
| 2013/01/15 | 1,426 | 1,480 | 1,425 | 1,451 | 23,600 |
| 2013/01/11 | 1,400 | 1,419 | 1,390 | 1,406 | 23,400 |
| 2013/01/10 | 1,342 | 1,390 | 1,340 | 1,368 | 29,000 |
| 2013/01/09 | 1,339 | 1,339 | 1,327 | 1,331 | 17,900 |
| 2013/01/08 | 1,335 | 1,335 | 1,310 | 1,319 | 45,000 |
| 2013/01/07 | 1,271 | 1,340 | 1,270 | 1,283 | 48,200 |
| 2013/01/04 | 1,270 | 1,271 | 1,260 | 1,266 | 20,000 |