アイネット(9600)の株価時系列情報
アイネット(9600)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 |
---|---|---|---|---|---|
2000/12/29 | 541 | 541 | 540 | 540 | 2,000 |
2000/12/28 | 541 | 541 | 541 | 541 | 1,000 |
2000/12/26 | 540 | 540 | 540 | 540 | 1,000 |
2000/12/25 | 560 | 570 | 560 | 570 | 10,000 |
2000/12/22 | 505 | 505 | 500 | 500 | 10,000 |
2000/12/21 | 550 | 555 | 525 | 525 | 8,000 |
2000/12/20 | 560 | 560 | 555 | 555 | 10,000 |
2000/12/18 | 570 | 570 | 561 | 561 | 8,000 |
2000/12/15 | 570 | 570 | 555 | 555 | 8,000 |
2000/12/14 | 570 | 570 | 563 | 563 | 2,000 |
2000/12/13 | 570 | 580 | 570 | 580 | 6,000 |
2000/12/12 | 590 | 590 | 550 | 588 | 22,000 |
2000/12/11 | 560 | 560 | 560 | 560 | 6,000 |
2000/12/07 | 559 | 560 | 550 | 560 | 5,000 |
2000/12/06 | 560 | 560 | 560 | 560 | 3,000 |
2000/12/05 | 569 | 570 | 552 | 552 | 13,000 |
2000/12/04 | 560 | 570 | 560 | 570 | 4,000 |
2000/12/01 | 550 | 550 | 530 | 540 | 3,000 |
2000/11/30 | 520 | 550 | 520 | 550 | 6,000 |
2000/11/29 | 551 | 560 | 540 | 540 | 10,000 |
2000/11/28 | 551 | 560 | 545 | 550 | 13,000 |
2000/11/27 | 565 | 565 | 550 | 551 | 18,000 |
2000/11/24 | 550 | 568 | 550 | 555 | 23,000 |
2000/11/22 | 561 | 581 | 561 | 580 | 5,000 |
2000/11/21 | 588 | 588 | 561 | 561 | 9,000 |
2000/11/17 | 586 | 586 | 586 | 586 | 3,000 |
2000/11/16 | 610 | 610 | 586 | 586 | 5,000 |
2000/11/15 | 602 | 610 | 602 | 610 | 5,000 |
2000/11/14 | 600 | 600 | 600 | 600 | 2,000 |
2000/11/13 | 605 | 605 | 600 | 600 | 5,000 |
2000/11/10 | 639 | 639 | 609 | 611 | 5,000 |
2000/11/09 | 640 | 640 | 640 | 640 | 3,000 |
2000/11/08 | 650 | 650 | 648 | 648 | 2,000 |
2000/11/07 | 600 | 610 | 600 | 608 | 11,000 |
2000/11/06 | 600 | 601 | 599 | 600 | 20,000 |
2000/11/02 | 600 | 600 | 591 | 600 | 14,000 |
2000/11/01 | 600 | 600 | 590 | 590 | 13,000 |
2000/10/31 | 600 | 604 | 580 | 580 | 45,000 |
2000/10/30 | 561 | 600 | 561 | 600 | 46,000 |
2000/10/27 | 566 | 600 | 561 | 600 | 24,000 |
2000/10/26 | 590 | 590 | 561 | 561 | 13,000 |
2000/10/25 | 600 | 604 | 590 | 590 | 10,000 |
2000/10/24 | 609 | 609 | 600 | 605 | 6,000 |
2000/10/23 | 610 | 610 | 600 | 610 | 11,000 |
2000/10/20 | 613 | 613 | 610 | 610 | 13,000 |
2000/10/19 | 600 | 618 | 600 | 614 | 18,000 |
2000/10/18 | 650 | 650 | 621 | 630 | 14,000 |
2000/10/17 | 672 | 672 | 650 | 650 | 12,000 |
2000/10/16 | 671 | 678 | 670 | 673 | 12,000 |
2000/10/13 | 699 | 699 | 650 | 666 | 9,000 |
2000/10/12 | 710 | 710 | 700 | 701 | 6,000 |
2000/10/11 | 724 | 724 | 722 | 723 | 5,000 |
2000/10/10 | 724 | 724 | 724 | 724 | 2,000 |
2000/10/06 | 732 | 732 | 710 | 725 | 11,000 |
2000/10/05 | 726 | 726 | 722 | 722 | 16,000 |
2000/10/04 | 730 | 749 | 700 | 721 | 8,000 |
2000/10/03 | 750 | 750 | 740 | 740 | 3,000 |
2000/10/02 | 760 | 760 | 750 | 750 | 2,000 |
2000/09/29 | 730 | 740 | 730 | 730 | 10,000 |
2000/09/28 | 748 | 748 | 730 | 730 | 6,000 |
2000/09/27 | 749 | 749 | 748 | 748 | 2,000 |
2000/09/26 | 741 | 750 | 741 | 750 | 4,000 |
2000/09/25 | 732 | 735 | 732 | 732 | 7,000 |
2000/09/22 | 723 | 731 | 723 | 730 | 12,000 |
2000/09/21 | 730 | 730 | 720 | 722 | 8,000 |
2000/09/20 | 750 | 750 | 740 | 740 | 10,000 |
2000/09/19 | 761 | 761 | 731 | 750 | 17,000 |
2000/09/18 | 778 | 778 | 760 | 760 | 11,000 |
2000/09/14 | 789 | 798 | 780 | 798 | 5,000 |
2000/09/13 | 800 | 800 | 761 | 790 | 9,000 |
2000/09/12 | 800 | 800 | 800 | 800 | 8,000 |
2000/09/11 | 810 | 810 | 800 | 800 | 6,000 |
2000/09/08 | 805 | 810 | 802 | 810 | 10,000 |
2000/09/07 | 800 | 811 | 800 | 802 | 9,000 |
2000/09/06 | 810 | 815 | 810 | 815 | 6,000 |
2000/09/05 | 812 | 812 | 811 | 811 | 3,000 |
2000/09/04 | 837 | 839 | 820 | 820 | 6,000 |
2000/09/01 | 840 | 840 | 817 | 817 | 8,000 |
2000/08/31 | 814 | 830 | 810 | 830 | 4,000 |
2000/08/30 | 831 | 831 | 820 | 820 | 12,000 |
2000/08/29 | 840 | 840 | 830 | 830 | 21,000 |
2000/08/28 | 880 | 889 | 850 | 850 | 11,000 |
2000/08/25 | 851 | 860 | 850 | 860 | 11,000 |
2000/08/24 | 850 | 860 | 845 | 850 | 9,000 |
2000/08/23 | 870 | 870 | 865 | 865 | 4,000 |
2000/08/22 | 879 | 879 | 879 | 879 | 3,000 |
2000/08/21 | 885 | 885 | 879 | 879 | 11,000 |
2000/08/18 | 850 | 850 | 840 | 840 | 12,000 |
2000/08/17 | 863 | 863 | 840 | 850 | 26,000 |
2000/08/16 | 860 | 860 | 860 | 860 | 15,000 |
2000/08/15 | 890 | 890 | 835 | 845 | 6,000 |
2000/08/14 | 831 | 850 | 831 | 850 | 3,000 |
2000/08/11 | 840 | 840 | 830 | 831 | 11,000 |
2000/08/10 | 850 | 850 | 835 | 836 | 26,000 |
2000/08/09 | 860 | 860 | 850 | 850 | 6,000 |
2000/08/08 | 841 | 850 | 841 | 850 | 2,000 |
2000/08/07 | 845 | 845 | 840 | 840 | 10,000 |
2000/08/04 | 860 | 865 | 830 | 830 | 23,000 |
2000/08/03 | 867 | 868 | 860 | 860 | 5,000 |
2000/08/02 | 895 | 895 | 875 | 875 | 2,000 |
2000/08/01 | 900 | 900 | 850 | 850 | 7,000 |
2000/07/31 | 890 | 890 | 860 | 860 | 7,000 |
2000/07/28 | 937 | 937 | 890 | 890 | 9,000 |
2000/07/27 | 910 | 910 | 905 | 907 | 4,000 |
2000/07/26 | 915 | 916 | 915 | 915 | 3,000 |
2000/07/25 | 914 | 920 | 910 | 915 | 23,000 |
2000/07/24 | 949 | 949 | 910 | 910 | 9,000 |
2000/07/21 | 960 | 960 | 940 | 940 | 4,000 |
2000/07/19 | 946 | 960 | 935 | 960 | 9,000 |
2000/07/18 | 960 | 960 | 946 | 946 | 7,000 |
2000/07/17 | 960 | 960 | 950 | 950 | 9,000 |
2000/07/14 | 952 | 952 | 951 | 951 | 4,000 |
2000/07/13 | 982 | 990 | 981 | 982 | 7,000 |
2000/07/12 | 1,000 | 1,000 | 951 | 951 | 6,000 |
2000/07/11 | 1,000 | 1,008 | 980 | 983 | 11,000 |
2000/07/10 | 956 | 980 | 946 | 946 | 15,000 |
2000/07/07 | 940 | 950 | 940 | 950 | 5,000 |
2000/07/06 | 950 | 950 | 940 | 940 | 9,000 |
2000/07/05 | 951 | 951 | 940 | 940 | 22,000 |
2000/07/04 | 941 | 970 | 940 | 950 | 32,000 |
2000/07/03 | 921 | 935 | 921 | 935 | 51,000 |
2000/06/30 | 916 | 930 | 911 | 911 | 21,000 |
2000/06/29 | 915 | 929 | 910 | 916 | 19,000 |
2000/06/28 | 926 | 926 | 905 | 915 | 21,000 |
2000/06/27 | 930 | 930 | 906 | 907 | 14,000 |
2000/06/26 | 944 | 944 | 930 | 930 | 7,000 |
2000/06/23 | 949 | 949 | 930 | 945 | 11,000 |
2000/06/22 | 922 | 950 | 922 | 947 | 8,000 |
2000/06/21 | 905 | 920 | 905 | 915 | 26,000 |
2000/06/20 | 930 | 930 | 905 | 905 | 22,000 |
2000/06/19 | 940 | 940 | 930 | 940 | 14,000 |
2000/06/16 | 980 | 980 | 940 | 940 | 7,000 |
2000/06/15 | 944 | 946 | 942 | 942 | 15,000 |
2000/06/14 | 980 | 980 | 930 | 942 | 23,000 |
2000/06/13 | 1,016 | 1,016 | 971 | 982 | 11,000 |
2000/06/12 | 978 | 1,018 | 977 | 1,018 | 12,000 |
2000/06/09 | 991 | 991 | 971 | 971 | 14,000 |
2000/06/08 | 1,014 | 1,020 | 991 | 991 | 17,000 |
2000/06/07 | 1,105 | 1,105 | 1,025 | 1,025 | 10,000 |
2000/06/06 | 1,000 | 1,045 | 1,000 | 1,045 | 7,000 |
2000/06/05 | 973 | 990 | 970 | 971 | 20,000 |
2000/06/02 | 971 | 990 | 970 | 973 | 22,000 |
2000/06/01 | 990 | 990 | 980 | 990 | 10,000 |
2000/05/31 | 1,030 | 1,030 | 980 | 980 | 13,000 |
2000/05/30 | 1,000 | 1,020 | 980 | 1,001 | 6,000 |
2000/05/29 | 995 | 995 | 971 | 971 | 9,000 |
2000/05/26 | 994 | 995 | 980 | 990 | 17,000 |
2000/05/25 | 961 | 1,010 | 961 | 995 | 27,000 |
2000/05/24 | 995 | 995 | 950 | 955 | 21,000 |
2000/05/23 | 1,000 | 1,030 | 998 | 998 | 23,000 |
2000/05/22 | 999 | 1,010 | 990 | 1,001 | 11,000 |
2000/05/19 | 1,139 | 1,139 | 1,100 | 1,100 | 11,000 |
2000/05/18 | 1,189 | 1,189 | 1,131 | 1,150 | 7,000 |
2000/05/17 | 1,218 | 1,218 | 1,151 | 1,192 | 16,000 |
2000/05/16 | 1,210 | 1,210 | 1,163 | 1,198 | 7,000 |
2000/05/15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
2000/05/12 | 1,200 | 1,240 | 1,200 | 1,240 | 3,000 |
2000/05/11 | 1,181 | 1,200 | 1,180 | 1,200 | 13,000 |
2000/05/10 | 1,200 | 1,240 | 1,180 | 1,180 | 5,000 |
2000/05/09 | 1,200 | 1,200 | 1,180 | 1,200 | 21,000 |
2000/05/08 | 1,251 | 1,251 | 1,240 | 1,240 | 4,000 |
2000/05/02 | 1,250 | 1,250 | 1,190 | 1,190 | 8,000 |
2000/05/01 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 |
2000/04/28 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 |
2000/04/27 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 |
2000/04/26 | 1,162 | 1,200 | 1,160 | 1,200 | 20,000 |
2000/04/25 | 1,150 | 1,150 | 1,110 | 1,149 | 8,000 |
2000/04/24 | 1,200 | 1,210 | 1,190 | 1,200 | 6,000 |
2000/04/21 | 1,200 | 1,220 | 1,200 | 1,200 | 5,000 |
2000/04/20 | 1,260 | 1,260 | 1,170 | 1,200 | 12,000 |
2000/04/19 | 1,260 | 1,260 | 1,230 | 1,240 | 6,000 |
2000/04/18 | 1,101 | 1,110 | 1,100 | 1,100 | 36,000 |
2000/04/17 | 1,030 | 1,150 | 1,030 | 1,060 | 25,000 |
2000/04/14 | 1,250 | 1,250 | 1,210 | 1,230 | 12,000 |
2000/04/13 | 1,280 | 1,281 | 1,270 | 1,270 | 10,000 |
2000/04/12 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 |
2000/04/11 | 1,320 | 1,320 | 1,300 | 1,310 | 16,000 |
2000/04/10 | 1,310 | 1,350 | 1,310 | 1,320 | 19,000 |
2000/04/07 | 1,270 | 1,300 | 1,270 | 1,300 | 11,000 |
2000/04/06 | 1,360 | 1,400 | 1,350 | 1,350 | 9,000 |
2000/04/05 | 1,400 | 1,400 | 1,355 | 1,400 | 9,000 |
2000/04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
2000/04/03 | 1,498 | 1,498 | 1,450 | 1,450 | 12,000 |
2000/03/31 | 1,500 | 1,500 | 1,450 | 1,455 | 18,000 |
2000/03/30 | 1,501 | 1,510 | 1,480 | 1,500 | 11,000 |
2000/03/29 | 1,500 | 1,510 | 1,471 | 1,500 | 15,000 |
2000/03/28 | 1,580 | 1,580 | 1,500 | 1,500 | 13,000 |
2000/03/28 | 1 -> 1.10 分割 | ||||
2000/03/27 | 1,540 | 1,580 | 1,530 | 1,580 | 21,000 |
2000/03/24 | 1,550 | 1,600 | 1,540 | 1,600 | 15,000 |
2000/03/23 | 1,620 | 1,641 | 1,600 | 1,600 | 18,000 |
2000/03/22 | 1,639 | 1,680 | 1,620 | 1,620 | 20,000 |
2000/03/21 | 1,559 | 1,570 | 1,501 | 1,570 | 28,000 |
2000/03/17 | 1,570 | 1,570 | 1,500 | 1,560 | 22,000 |
2000/03/16 | 1,570 | 1,570 | 1,480 | 1,490 | 25,000 |
2000/03/15 | 1,551 | 1,599 | 1,530 | 1,570 | 13,000 |
2000/03/14 | 1,478 | 1,600 | 1,478 | 1,540 | 23,000 |
2000/03/13 | 1,770 | 1,780 | 1,470 | 1,471 | 36,000 |
2000/03/10 | 1,701 | 1,780 | 1,700 | 1,770 | 57,000 |
2000/03/09 | 1,650 | 1,711 | 1,650 | 1,665 | 51,000 |
2000/03/08 | 1,590 | 1,610 | 1,550 | 1,610 | 56,000 |
2000/03/07 | 1,610 | 1,620 | 1,550 | 1,598 | 21,000 |
2000/03/06 | 1,520 | 1,590 | 1,500 | 1,520 | 38,000 |
2000/03/03 | 1,581 | 1,600 | 1,460 | 1,460 | 22,000 |
2000/03/02 | 1,620 | 1,620 | 1,550 | 1,570 | 36,000 |
2000/03/01 | 1,591 | 1,610 | 1,590 | 1,590 | 40,000 |
2000/02/29 | 1,579 | 1,580 | 1,550 | 1,580 | 38,000 |
2000/02/28 | 1,451 | 1,519 | 1,450 | 1,519 | 33,000 |
2000/02/25 | 1,490 | 1,500 | 1,450 | 1,450 | 15,000 |
2000/02/24 | 1,581 | 1,581 | 1,490 | 1,490 | 16,000 |
2000/02/23 | 1,600 | 1,620 | 1,550 | 1,570 | 31,000 |
2000/02/22 | 1,499 | 1,550 | 1,490 | 1,550 | 49,000 |
2000/02/21 | 1,460 | 1,500 | 1,420 | 1,470 | 42,000 |
2000/02/18 | 1,391 | 1,400 | 1,350 | 1,400 | 28,000 |
2000/02/17 | 1,320 | 1,325 | 1,310 | 1,311 | 17,000 |
2000/02/16 | 1,370 | 1,371 | 1,331 | 1,335 | 29,000 |
2000/02/15 | 1,429 | 1,429 | 1,370 | 1,370 | 38,000 |
2000/02/14 | 1,399 | 1,399 | 1,350 | 1,369 | 24,000 |
2000/02/10 | 1,351 | 1,400 | 1,351 | 1,400 | 19,000 |
2000/02/09 | 1,400 | 1,410 | 1,380 | 1,380 | 16,000 |
2000/02/08 | 1,408 | 1,420 | 1,360 | 1,360 | 37,000 |
2000/02/07 | 1,411 | 1,422 | 1,401 | 1,406 | 21,000 |
2000/02/04 | 1,430 | 1,450 | 1,401 | 1,411 | 28,000 |
2000/02/03 | 1,500 | 1,500 | 1,450 | 1,450 | 24,000 |
2000/02/02 | 1,520 | 1,530 | 1,466 | 1,480 | 19,000 |
2000/02/01 | 1,500 | 1,505 | 1,480 | 1,500 | 21,000 |
2000/01/31 | 1,500 | 1,510 | 1,461 | 1,461 | 17,000 |
2000/01/28 | 1,420 | 1,490 | 1,420 | 1,450 | 12,000 |
2000/01/27 | 1,350 | 1,420 | 1,350 | 1,420 | 18,000 |
2000/01/26 | 1,360 | 1,360 | 1,330 | 1,330 | 21,000 |
2000/01/25 | 1,400 | 1,400 | 1,340 | 1,348 | 18,000 |
2000/01/24 | 1,400 | 1,400 | 1,360 | 1,400 | 19,000 |
2000/01/21 | 1,370 | 1,420 | 1,370 | 1,400 | 17,000 |
2000/01/20 | 1,403 | 1,403 | 1,360 | 1,360 | 15,000 |
2000/01/19 | 1,460 | 1,460 | 1,401 | 1,401 | 27,000 |
2000/01/18 | 1,459 | 1,460 | 1,440 | 1,460 | 32,000 |
2000/01/17 | 1,450 | 1,451 | 1,441 | 1,445 | 15,000 |
2000/01/14 | 1,450 | 1,500 | 1,411 | 1,411 | 14,000 |
2000/01/13 | 1,400 | 1,490 | 1,400 | 1,410 | 21,000 |
2000/01/12 | 1,549 | 1,549 | 1,400 | 1,400 | 22,000 |
2000/01/11 | 1,549 | 1,549 | 1,549 | 1,549 | 12,000 |
2000/01/07 | 1,400 | 1,400 | 1,280 | 1,349 | 25,000 |
2000/01/06 | 1,509 | 1,545 | 1,430 | 1,430 | 24,000 |
2000/01/05 | 1,571 | 1,600 | 1,501 | 1,510 | 30,000 |
2000/01/04 | 1,530 | 1,590 | 1,530 | 1,571 | 13,000 |