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 |
---|---|---|---|---|---|
2014/12/30 | 790 | 795 | 787 | 788 | 39,900 |
2014/12/29 | 789 | 789 | 783 | 789 | 39,000 |
2014/12/26 | 775 | 780 | 773 | 778 | 27,200 |
2014/12/25 | 763 | 770 | 763 | 769 | 29,900 |
2014/12/24 | 764 | 767 | 761 | 763 | 44,000 |
2014/12/22 | 770 | 770 | 761 | 764 | 50,100 |
2014/12/19 | 763 | 776 | 763 | 765 | 99,700 |
2014/12/18 | 780 | 780 | 773 | 778 | 24,600 |
2014/12/17 | 793 | 793 | 768 | 769 | 48,700 |
2014/12/16 | 798 | 799 | 794 | 794 | 16,700 |
2014/12/15 | 800 | 800 | 796 | 798 | 10,000 |
2014/12/12 | 794 | 804 | 794 | 796 | 43,000 |
2014/12/11 | 800 | 800 | 794 | 798 | 14,100 |
2014/12/10 | 798 | 803 | 795 | 797 | 24,900 |
2014/12/09 | 803 | 803 | 800 | 800 | 8,800 |
2014/12/08 | 800 | 800 | 798 | 799 | 10,800 |
2014/12/05 | 800 | 800 | 796 | 797 | 18,500 |
2014/12/04 | 800 | 802 | 797 | 800 | 12,500 |
2014/12/03 | 800 | 800 | 797 | 797 | 23,300 |
2014/12/02 | 800 | 802 | 798 | 799 | 18,000 |
2014/12/01 | 799 | 829 | 798 | 800 | 34,500 |
2014/11/28 | 798 | 800 | 796 | 799 | 11,200 |
2014/11/27 | 798 | 799 | 796 | 796 | 15,400 |
2014/11/26 | 800 | 802 | 798 | 800 | 12,900 |
2014/11/25 | 800 | 800 | 798 | 800 | 12,400 |
2014/11/21 | 801 | 804 | 798 | 802 | 11,600 |
2014/11/20 | 799 | 805 | 799 | 801 | 8,200 |
2014/11/19 | 803 | 804 | 800 | 802 | 6,100 |
2014/11/18 | 794 | 804 | 794 | 802 | 11,600 |
2014/11/17 | 790 | 794 | 790 | 790 | 8,000 |
2014/11/14 | 791 | 792 | 783 | 790 | 17,700 |
2014/11/13 | 789 | 790 | 788 | 790 | 4,300 |
2014/11/12 | 799 | 799 | 785 | 788 | 22,500 |
2014/11/11 | 799 | 799 | 791 | 795 | 12,800 |
2014/11/10 | 783 | 791 | 783 | 788 | 11,900 |
2014/11/07 | 795 | 795 | 788 | 791 | 18,200 |
2014/11/06 | 801 | 801 | 790 | 792 | 16,700 |
2014/11/05 | 805 | 805 | 799 | 803 | 14,700 |
2014/11/04 | 805 | 805 | 796 | 802 | 33,100 |
2014/10/31 | 799 | 805 | 795 | 803 | 52,300 |
2014/10/30 | 800 | 808 | 791 | 791 | 125,800 |
2014/10/29 | 804 | 808 | 796 | 798 | 43,700 |
2014/10/28 | 809 | 809 | 799 | 801 | 26,500 |
2014/10/27 | 804 | 809 | 803 | 809 | 17,500 |
2014/10/24 | 808 | 808 | 796 | 803 | 16,700 |
2014/10/23 | 790 | 805 | 785 | 803 | 15,000 |
2014/10/22 | 785 | 803 | 784 | 800 | 15,000 |
2014/10/21 | 783 | 795 | 781 | 785 | 12,600 |
2014/10/20 | 777 | 789 | 757 | 777 | 17,400 |
2014/10/17 | 777 | 777 | 741 | 742 | 21,100 |
2014/10/16 | 774 | 774 | 756 | 756 | 14,400 |
2014/10/15 | 770 | 777 | 764 | 775 | 10,600 |
2014/10/14 | 760 | 768 | 755 | 763 | 29,600 |
2014/10/10 | 765 | 769 | 760 | 760 | 21,900 |
2014/10/09 | 777 | 784 | 764 | 766 | 15,200 |
2014/10/08 | 779 | 801 | 768 | 770 | 31,800 |
2014/10/07 | 808 | 808 | 771 | 771 | 26,800 |
2014/10/06 | 810 | 810 | 799 | 800 | 14,100 |
2014/10/03 | 781 | 800 | 780 | 796 | 12,300 |
2014/10/02 | 785 | 789 | 780 | 780 | 13,100 |
2014/10/01 | 808 | 808 | 790 | 792 | 10,300 |
2014/09/30 | 800 | 807 | 796 | 796 | 7,800 |
2014/09/29 | 809 | 810 | 800 | 804 | 19,600 |
2014/09/26 | 810 | 811 | 804 | 806 | 12,800 |
2014/09/25 | 812 | 813 | 809 | 813 | 9,600 |
2014/09/24 | 810 | 812 | 808 | 808 | 13,000 |
2014/09/22 | 807 | 810 | 806 | 810 | 6,000 |
2014/09/19 | 809 | 810 | 805 | 806 | 7,000 |
2014/09/18 | 803 | 810 | 798 | 810 | 9,800 |
2014/09/17 | 803 | 805 | 800 | 803 | 2,100 |
2014/09/16 | 812 | 812 | 806 | 808 | 3,600 |
2014/09/12 | 810 | 811 | 802 | 810 | 20,400 |
2014/09/11 | 805 | 808 | 803 | 804 | 16,700 |
2014/09/10 | 798 | 810 | 798 | 809 | 6,100 |
2014/09/09 | 792 | 811 | 792 | 807 | 6,400 |
2014/09/08 | 810 | 811 | 795 | 795 | 9,000 |
2014/09/05 | 810 | 810 | 800 | 809 | 11,500 |
2014/09/04 | 811 | 812 | 808 | 810 | 4,400 |
2014/09/03 | 810 | 813 | 808 | 811 | 7,200 |
2014/09/02 | 800 | 811 | 800 | 811 | 16,500 |
2014/09/01 | 800 | 810 | 799 | 810 | 13,500 |
2014/08/29 | 799 | 802 | 789 | 799 | 16,100 |
2014/08/28 | 786 | 802 | 786 | 800 | 7,100 |
2014/08/27 | 799 | 800 | 793 | 798 | 26,200 |
2014/08/26 | 785 | 793 | 785 | 788 | 19,600 |
2014/08/25 | 785 | 787 | 784 | 787 | 4,500 |
2014/08/22 | 782 | 786 | 782 | 785 | 13,500 |
2014/08/21 | 782 | 788 | 782 | 788 | 17,100 |
2014/08/20 | 782 | 786 | 780 | 786 | 15,500 |
2014/08/19 | 771 | 778 | 771 | 778 | 5,600 |
2014/08/18 | 769 | 772 | 769 | 772 | 20,300 |
2014/08/15 | 763 | 776 | 763 | 776 | 15,700 |
2014/08/14 | 774 | 775 | 771 | 773 | 5,700 |
2014/08/13 | 759 | 779 | 759 | 775 | 30,200 |
2014/08/12 | 768 | 774 | 767 | 769 | 13,800 |
2014/08/11 | 757 | 772 | 757 | 772 | 7,300 |
2014/08/08 | 765 | 766 | 755 | 756 | 10,500 |
2014/08/07 | 762 | 768 | 760 | 764 | 10,100 |
2014/08/06 | 761 | 769 | 761 | 765 | 8,200 |
2014/08/05 | 768 | 769 | 762 | 762 | 6,500 |
2014/08/04 | 761 | 768 | 761 | 764 | 5,600 |
2014/08/01 | 770 | 770 | 761 | 763 | 12,600 |
2014/07/31 | 773 | 774 | 771 | 774 | 13,100 |
2014/07/30 | 769 | 770 | 756 | 770 | 17,300 |
2014/07/29 | 758 | 764 | 758 | 764 | 10,600 |
2014/07/28 | 765 | 772 | 756 | 761 | 32,100 |
2014/07/25 | 763 | 764 | 761 | 764 | 13,500 |
2014/07/24 | 756 | 758 | 754 | 758 | 9,000 |
2014/07/23 | 756 | 759 | 755 | 756 | 8,700 |
2014/07/22 | 750 | 757 | 747 | 756 | 16,400 |
2014/07/18 | 748 | 751 | 744 | 745 | 16,700 |
2014/07/17 | 752 | 754 | 747 | 749 | 15,000 |
2014/07/16 | 751 | 755 | 750 | 751 | 19,300 |
2014/07/15 | 760 | 764 | 750 | 751 | 31,600 |
2014/07/14 | 760 | 765 | 760 | 763 | 8,800 |
2014/07/11 | 778 | 778 | 759 | 760 | 15,800 |
2014/07/10 | 774 | 775 | 768 | 768 | 15,100 |
2014/07/09 | 781 | 784 | 774 | 774 | 43,200 |
2014/07/08 | 783 | 786 | 781 | 782 | 18,900 |
2014/07/07 | 791 | 801 | 782 | 785 | 70,100 |
2014/07/04 | 820 | 823 | 787 | 806 | 43,100 |
2014/07/03 | 818 | 818 | 813 | 817 | 12,300 |
2014/07/02 | 820 | 822 | 816 | 820 | 22,000 |
2014/07/01 | 803 | 817 | 803 | 815 | 22,700 |
2014/06/30 | 788 | 800 | 788 | 799 | 29,900 |
2014/06/27 | 780 | 785 | 770 | 785 | 19,200 |
2014/06/26 | 770 | 777 | 768 | 777 | 13,600 |
2014/06/25 | 766 | 768 | 764 | 764 | 13,700 |
2014/06/24 | 761 | 765 | 755 | 765 | 10,400 |
2014/06/23 | 753 | 762 | 753 | 761 | 14,200 |
2014/06/20 | 757 | 758 | 740 | 753 | 26,900 |
2014/06/19 | 758 | 758 | 756 | 757 | 16,900 |
2014/06/18 | 757 | 758 | 754 | 754 | 19,800 |
2014/06/17 | 750 | 757 | 750 | 756 | 15,800 |
2014/06/16 | 749 | 753 | 747 | 750 | 11,400 |
2014/06/13 | 741 | 747 | 741 | 745 | 37,400 |
2014/06/12 | 745 | 749 | 745 | 746 | 13,700 |
2014/06/11 | 760 | 760 | 748 | 751 | 10,000 |
2014/06/10 | 755 | 756 | 748 | 748 | 9,800 |
2014/06/09 | 744 | 754 | 744 | 754 | 19,700 |
2014/06/06 | 748 | 756 | 744 | 752 | 13,800 |
2014/06/05 | 754 | 758 | 750 | 756 | 7,400 |
2014/06/04 | 758 | 759 | 748 | 752 | 11,400 |
2014/06/03 | 760 | 761 | 757 | 758 | 4,200 |
2014/06/02 | 756 | 763 | 756 | 760 | 12,600 |
2014/05/30 | 760 | 761 | 757 | 758 | 5,300 |
2014/05/29 | 760 | 762 | 758 | 761 | 7,900 |
2014/05/28 | 765 | 765 | 759 | 761 | 12,800 |
2014/05/27 | 766 | 767 | 760 | 765 | 31,800 |
2014/05/26 | 764 | 764 | 758 | 763 | 11,300 |
2014/05/23 | 760 | 761 | 758 | 761 | 24,500 |
2014/05/22 | 739 | 760 | 739 | 760 | 17,500 |
2014/05/21 | 725 | 736 | 725 | 735 | 8,500 |
2014/05/20 | 725 | 733 | 724 | 726 | 14,700 |
2014/05/19 | 726 | 738 | 725 | 725 | 9,800 |
2014/05/16 | 728 | 740 | 728 | 735 | 10,700 |
2014/05/15 | 733 | 751 | 733 | 740 | 11,000 |
2014/05/14 | 739 | 749 | 738 | 738 | 27,100 |
2014/05/13 | 752 | 759 | 748 | 754 | 21,300 |
2014/05/12 | 737 | 764 | 737 | 752 | 16,800 |
2014/05/09 | 743 | 752 | 743 | 752 | 7,300 |
2014/05/08 | 746 | 754 | 746 | 751 | 4,400 |
2014/05/07 | 751 | 762 | 745 | 746 | 11,700 |
2014/05/02 | 762 | 768 | 758 | 766 | 13,400 |
2014/05/01 | 752 | 762 | 752 | 759 | 15,600 |
2014/04/30 | 768 | 771 | 750 | 762 | 27,800 |
2014/04/28 | 767 | 768 | 759 | 768 | 18,100 |
2014/04/25 | 757 | 767 | 755 | 767 | 41,900 |
2014/04/24 | 746 | 754 | 730 | 754 | 10,700 |
2014/04/23 | 750 | 754 | 750 | 753 | 11,800 |
2014/04/22 | 752 | 760 | 747 | 751 | 36,800 |
2014/04/21 | 750 | 755 | 747 | 748 | 21,900 |
2014/04/18 | 741 | 751 | 732 | 747 | 29,800 |
2014/04/17 | 732 | 745 | 731 | 742 | 36,100 |
2014/04/16 | 698 | 728 | 697 | 727 | 69,800 |
2014/04/15 | 705 | 705 | 670 | 691 | 35,600 |
2014/04/14 | 702 | 705 | 696 | 702 | 11,500 |
2014/04/11 | 700 | 709 | 698 | 703 | 22,600 |
2014/04/10 | 727 | 727 | 701 | 705 | 17,000 |
2014/04/09 | 698 | 717 | 695 | 703 | 33,100 |
2014/04/08 | 716 | 716 | 698 | 698 | 25,400 |
2014/04/07 | 730 | 730 | 710 | 716 | 19,700 |
2014/04/04 | 740 | 752 | 704 | 730 | 29,400 |
2014/04/03 | 766 | 769 | 746 | 753 | 30,400 |
2014/04/02 | 765 | 765 | 755 | 764 | 17,300 |
2014/04/01 | 764 | 766 | 744 | 760 | 33,700 |
2014/03/31 | 760 | 762 | 752 | 762 | 17,900 |
2014/03/28 | 758 | 763 | 745 | 761 | 15,600 |
2014/03/27 | 764 | 767 | 740 | 766 | 26,100 |
2014/03/26 | 755 | 758 | 751 | 757 | 24,500 |
2014/03/25 | 750 | 757 | 741 | 749 | 25,600 |
2014/03/24 | 722 | 748 | 722 | 737 | 28,900 |
2014/03/20 | 709 | 712 | 701 | 707 | 17,700 |
2014/03/19 | 720 | 725 | 704 | 709 | 9,600 |
2014/03/18 | 707 | 720 | 703 | 710 | 17,000 |
2014/03/17 | 720 | 733 | 702 | 703 | 15,600 |
2014/03/14 | 750 | 750 | 721 | 721 | 28,900 |
2014/03/13 | 740 | 744 | 740 | 741 | 20,500 |
2014/03/12 | 737 | 737 | 726 | 727 | 17,000 |
2014/03/11 | 739 | 742 | 730 | 737 | 10,400 |
2014/03/10 | 745 | 755 | 732 | 739 | 19,100 |
2014/03/07 | 743 | 759 | 737 | 757 | 32,600 |
2014/03/06 | 742 | 749 | 731 | 737 | 22,400 |
2014/03/05 | 726 | 749 | 725 | 739 | 27,300 |
2014/03/04 | 716 | 731 | 714 | 728 | 32,100 |
2014/03/03 | 732 | 741 | 699 | 730 | 24,200 |
2014/02/28 | 740 | 745 | 730 | 739 | 40,800 |
2014/02/27 | 743 | 743 | 725 | 725 | 20,800 |
2014/02/26 | 742 | 755 | 732 | 740 | 70,100 |
2014/02/25 | 769 | 773 | 765 | 771 | 64,400 |
2014/02/24 | 758 | 765 | 755 | 760 | 27,900 |
2014/02/21 | 755 | 770 | 751 | 768 | 44,200 |
2014/02/20 | 764 | 765 | 745 | 746 | 24,800 |
2014/02/19 | 780 | 780 | 761 | 762 | 28,400 |
2014/02/18 | 778 | 779 | 768 | 777 | 12,900 |
2014/02/17 | 782 | 782 | 765 | 770 | 13,700 |
2014/02/14 | 785 | 785 | 764 | 769 | 19,100 |
2014/02/13 | 782 | 788 | 777 | 782 | 22,800 |
2014/02/12 | 776 | 783 | 774 | 780 | 19,400 |
2014/02/10 | 756 | 771 | 752 | 770 | 16,500 |
2014/02/07 | 746 | 749 | 740 | 746 | 17,200 |
2014/02/06 | 731 | 738 | 723 | 726 | 41,100 |
2014/02/05 | 736 | 746 | 728 | 738 | 58,500 |
2014/02/04 | 750 | 761 | 705 | 721 | 74,900 |
2014/02/03 | 781 | 792 | 775 | 782 | 31,200 |
2014/01/31 | 810 | 811 | 780 | 791 | 40,500 |
2014/01/30 | 800 | 812 | 800 | 804 | 43,400 |
2014/01/29 | 815 | 818 | 803 | 813 | 27,800 |
2014/01/28 | 790 | 819 | 782 | 802 | 45,600 |
2014/01/27 | 770 | 774 | 762 | 771 | 53,000 |
2014/01/24 | 795 | 798 | 788 | 791 | 26,000 |
2014/01/23 | 817 | 821 | 806 | 807 | 42,000 |
2014/01/22 | 820 | 823 | 813 | 817 | 28,700 |
2014/01/21 | 819 | 823 | 815 | 818 | 44,100 |
2014/01/20 | 802 | 820 | 802 | 816 | 55,600 |
2014/01/17 | 781 | 799 | 778 | 795 | 34,900 |
2014/01/16 | 783 | 783 | 774 | 777 | 30,500 |
2014/01/15 | 775 | 784 | 775 | 779 | 23,100 |
2014/01/14 | 773 | 782 | 770 | 774 | 51,000 |
2014/01/10 | 775 | 793 | 773 | 786 | 63,700 |
2014/01/09 | 768 | 773 | 764 | 772 | 36,500 |
2014/01/08 | 768 | 770 | 760 | 769 | 52,300 |
2014/01/07 | 769 | 769 | 752 | 761 | 50,800 |
2014/01/06 | 759 | 769 | 754 | 769 | 80,300 |