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 |
---|---|---|---|---|---|
2002/12/30 | 313 | 313 | 313 | 313 | 2,100 |
2002/12/27 | 311 | 322 | 311 | 313 | 2,700 |
2002/12/26 | 320 | 320 | 310 | 310 | 1,400 |
2002/12/25 | 305 | 305 | 300 | 300 | 27,000 |
2002/12/24 | 302 | 302 | 300 | 300 | 14,800 |
2002/12/20 | 297 | 300 | 295 | 300 | 9,100 |
2002/12/19 | 297 | 300 | 297 | 297 | 3,700 |
2002/12/18 | 300 | 300 | 300 | 300 | 4,500 |
2002/12/17 | 315 | 315 | 300 | 300 | 7,000 |
2002/12/16 | 321 | 321 | 290 | 305 | 13,700 |
2002/12/13 | 316 | 317 | 300 | 301 | 15,200 |
2002/12/12 | 333 | 333 | 318 | 318 | 12,300 |
2002/12/11 | 340 | 350 | 340 | 348 | 10,900 |
2002/12/10 | 329 | 350 | 329 | 345 | 27,900 |
2002/12/09 | 330 | 330 | 320 | 320 | 2,400 |
2002/12/06 | 316 | 316 | 310 | 310 | 4,600 |
2002/12/05 | 318 | 326 | 311 | 315 | 9,200 |
2002/12/04 | 323 | 323 | 318 | 320 | 9,300 |
2002/12/03 | 322 | 340 | 322 | 322 | 4,600 |
2002/12/02 | 322 | 337 | 322 | 326 | 5,000 |
2002/11/29 | 340 | 340 | 321 | 321 | 6,600 |
2002/11/28 | 330 | 333 | 330 | 330 | 9,500 |
2002/11/27 | 353 | 360 | 340 | 340 | 5,100 |
2002/11/26 | 335 | 353 | 335 | 353 | 7,300 |
2002/11/25 | 300 | 335 | 300 | 325 | 9,500 |
2002/11/22 | 290 | 293 | 290 | 290 | 3,800 |
2002/11/21 | 299 | 300 | 290 | 300 | 3,600 |
2002/11/20 | 308 | 308 | 290 | 304 | 7,800 |
2002/11/19 | 310 | 320 | 300 | 301 | 10,100 |
2002/11/18 | 320 | 325 | 310 | 325 | 4,500 |
2002/11/15 | 360 | 360 | 360 | 360 | 100 |
2002/11/14 | 362 | 362 | 362 | 362 | 7,000 |
2002/11/13 | 363 | 363 | 363 | 363 | 6,000 |
2002/11/12 | 370 | 370 | 363 | 363 | 1,800 |
2002/11/11 | 374 | 374 | 373 | 373 | 1,300 |
2002/11/08 | 370 | 370 | 355 | 369 | 9,000 |
2002/11/07 | 364 | 364 | 355 | 355 | 6,300 |
2002/11/06 | 380 | 380 | 380 | 380 | 1,000 |
2002/11/05 | 393 | 393 | 380 | 385 | 3,900 |
2002/11/01 | 375 | 380 | 370 | 375 | 2,600 |
2002/10/31 | 356 | 375 | 356 | 375 | 3,200 |
2002/10/30 | 370 | 370 | 370 | 370 | 1,300 |
2002/10/29 | 378 | 378 | 378 | 378 | 600 |
2002/10/28 | 399 | 399 | 378 | 378 | 300 |
2002/10/25 | 360 | 399 | 358 | 399 | 12,500 |
2002/10/24 | 355 | 365 | 355 | 360 | 7,300 |
2002/10/23 | 370 | 379 | 370 | 370 | 1,700 |
2002/10/22 | 380 | 390 | 379 | 390 | 3,700 |
2002/10/21 | 391 | 393 | 381 | 390 | 9,800 |
2002/10/18 | 393 | 399 | 391 | 391 | 4,800 |
2002/10/17 | 400 | 400 | 391 | 391 | 2,100 |
2002/10/16 | 407 | 407 | 407 | 407 | 1,400 |
2002/10/15 | 410 | 410 | 409 | 409 | 3,100 |
2002/10/11 | 400 | 410 | 400 | 410 | 900 |
2002/10/10 | 391 | 420 | 390 | 410 | 12,500 |
2002/10/09 | 420 | 420 | 405 | 405 | 3,600 |
2002/10/08 | 430 | 430 | 430 | 430 | 3,600 |
2002/10/07 | 430 | 455 | 430 | 434 | 2,300 |
2002/10/04 | 430 | 431 | 430 | 431 | 2,800 |
2002/10/03 | 431 | 431 | 430 | 431 | 11,000 |
2002/10/02 | 441 | 441 | 431 | 431 | 1,100 |
2002/10/01 | 430 | 430 | 430 | 430 | 1,800 |
2002/09/30 | 460 | 460 | 430 | 430 | 2,600 |
2002/09/27 | 465 | 465 | 460 | 460 | 1,200 |
2002/09/26 | 470 | 470 | 450 | 450 | 5,400 |
2002/09/25 | 481 | 495 | 480 | 480 | 51,300 |
2002/09/24 | 479 | 480 | 470 | 480 | 7,000 |
2002/09/20 | 475 | 490 | 475 | 490 | 1,300 |
2002/09/19 | 481 | 500 | 480 | 500 | 5,200 |
2002/09/18 | 500 | 500 | 480 | 480 | 4,100 |
2002/09/17 | 495 | 499 | 495 | 499 | 2,100 |
2002/09/12 | 500 | 500 | 500 | 500 | 1,300 |
2002/09/11 | 500 | 500 | 500 | 500 | 1,300 |
2002/09/10 | 505 | 509 | 500 | 500 | 4,200 |
2002/09/09 | 475 | 480 | 475 | 475 | 1,100 |
2002/09/06 | 480 | 480 | 475 | 475 | 4,700 |
2002/09/05 | 490 | 490 | 480 | 480 | 3,600 |
2002/09/04 | 485 | 490 | 470 | 472 | 6,600 |
2002/09/03 | 509 | 509 | 500 | 500 | 3,400 |
2002/09/02 | 486 | 500 | 486 | 500 | 6,900 |
2002/08/30 | 503 | 503 | 500 | 501 | 6,000 |
2002/08/29 | 510 | 510 | 510 | 510 | 500 |
2002/08/28 | 509 | 510 | 509 | 510 | 1,000 |
2002/08/27 | 506 | 510 | 505 | 510 | 3,500 |
2002/08/26 | 506 | 508 | 505 | 505 | 7,000 |
2002/08/23 | 529 | 530 | 507 | 507 | 9,500 |
2002/08/22 | 506 | 525 | 505 | 525 | 7,000 |
2002/08/21 | 515 | 515 | 503 | 513 | 8,500 |
2002/08/20 | 536 | 550 | 535 | 550 | 7,500 |
2002/08/19 | 530 | 535 | 530 | 535 | 5,000 |
2002/08/16 | 525 | 531 | 524 | 524 | 5,000 |
2002/08/15 | 521 | 524 | 521 | 524 | 5,000 |
2002/08/14 | 528 | 528 | 520 | 520 | 5,000 |
2002/08/13 | 540 | 545 | 526 | 530 | 10,500 |
2002/08/12 | 540 | 545 | 540 | 542 | 2,000 |
2002/08/09 | 526 | 535 | 526 | 535 | 5,500 |
2002/08/08 | 515 | 520 | 515 | 520 | 4,000 |
2002/08/07 | 512 | 512 | 512 | 512 | 500 |
2002/08/06 | 505 | 505 | 503 | 503 | 3,000 |
2002/08/05 | 512 | 513 | 505 | 505 | 7,500 |
2002/08/02 | 530 | 530 | 512 | 515 | 3,500 |
2002/08/01 | 511 | 511 | 510 | 510 | 4,000 |
2002/07/31 | 510 | 510 | 510 | 510 | 3,500 |
2002/07/30 | 519 | 519 | 519 | 519 | 2,500 |
2002/07/29 | 531 | 549 | 500 | 515 | 13,000 |
2002/07/26 | 540 | 541 | 540 | 541 | 6,000 |
2002/07/25 | 528 | 543 | 528 | 540 | 11,000 |
2002/07/24 | 525 | 530 | 525 | 528 | 8,000 |
2002/07/23 | 521 | 535 | 521 | 532 | 5,500 |
2002/07/22 | 519 | 522 | 510 | 522 | 7,000 |
2002/07/19 | 533 | 540 | 533 | 534 | 2,000 |
2002/07/18 | 535 | 540 | 530 | 531 | 5,500 |
2002/07/17 | 535 | 535 | 535 | 535 | 500 |
2002/07/16 | 555 | 555 | 540 | 540 | 5,500 |
2002/07/12 | 550 | 550 | 550 | 550 | 500 |
2002/07/11 | 558 | 558 | 550 | 550 | 4,000 |
2002/07/10 | 560 | 560 | 560 | 560 | 4,000 |
2002/07/09 | 540 | 540 | 540 | 540 | 1,000 |
2002/07/08 | 540 | 540 | 540 | 540 | 2,000 |
2002/07/05 | 540 | 541 | 540 | 540 | 2,000 |
2002/07/04 | 550 | 560 | 550 | 550 | 5,500 |
2002/07/03 | 550 | 550 | 540 | 545 | 3,000 |
2002/07/02 | 560 | 560 | 558 | 558 | 2,500 |
2002/07/01 | 541 | 561 | 541 | 560 | 8,500 |
2002/06/27 | 550 | 550 | 530 | 530 | 4,500 |
2002/06/25 | 543 | 560 | 543 | 560 | 8,000 |
2002/06/24 | 540 | 540 | 540 | 540 | 500 |
2002/06/20 | 526 | 570 | 526 | 560 | 15,500 |
2002/06/19 | 540 | 540 | 526 | 526 | 4,500 |
2002/06/18 | 526 | 539 | 526 | 530 | 3,000 |
2002/06/17 | 540 | 540 | 532 | 532 | 6,000 |
2002/06/14 | 533 | 548 | 533 | 548 | 1,000 |
2002/06/12 | 551 | 551 | 525 | 530 | 20,500 |
2002/06/11 | 550 | 550 | 550 | 550 | 5,000 |
2002/06/10 | 568 | 575 | 550 | 550 | 8,000 |
2002/06/07 | 550 | 568 | 550 | 568 | 4,000 |
2002/06/06 | 560 | 560 | 550 | 550 | 8,500 |
2002/06/05 | 555 | 555 | 552 | 555 | 2,500 |
2002/06/04 | 557 | 558 | 557 | 558 | 4,000 |
2002/06/03 | 553 | 565 | 553 | 555 | 17,000 |
2002/05/31 | 560 | 583 | 555 | 583 | 8,000 |
2002/05/30 | 568 | 568 | 555 | 560 | 8,500 |
2002/05/29 | 556 | 568 | 556 | 568 | 6,000 |
2002/05/28 | 567 | 567 | 558 | 558 | 5,500 |
2002/05/27 | 549 | 568 | 549 | 568 | 8,000 |
2002/05/24 | 585 | 590 | 585 | 589 | 9,500 |
2002/05/23 | 566 | 566 | 560 | 560 | 3,500 |
2002/05/22 | 550 | 550 | 530 | 536 | 28,500 |
2002/05/21 | 571 | 572 | 550 | 550 | 15,500 |
2002/05/20 | 579 | 579 | 572 | 572 | 7,500 |
2002/05/17 | 582 | 589 | 582 | 589 | 5,500 |
2002/05/16 | 580 | 580 | 578 | 578 | 4,500 |
2002/05/15 | 580 | 580 | 570 | 578 | 7,500 |
2002/05/14 | 574 | 574 | 570 | 570 | 5,000 |
2002/05/13 | 570 | 570 | 570 | 570 | 2,000 |
2002/05/10 | 575 | 580 | 570 | 570 | 9,000 |
2002/05/09 | 561 | 561 | 561 | 561 | 500 |
2002/05/08 | 555 | 570 | 555 | 560 | 10,000 |
2002/05/07 | 565 | 575 | 556 | 556 | 4,500 |
2002/05/02 | 579 | 579 | 571 | 575 | 3,000 |
2002/05/01 | 565 | 570 | 555 | 555 | 5,500 |
2002/04/30 | 552 | 575 | 552 | 575 | 3,000 |
2002/04/26 | 580 | 581 | 580 | 580 | 9,500 |
2002/04/25 | 585 | 588 | 575 | 580 | 16,500 |
2002/04/24 | 575 | 575 | 561 | 570 | 4,000 |
2002/04/23 | 580 | 580 | 560 | 561 | 4,000 |
2002/04/22 | 580 | 580 | 580 | 580 | 2,500 |
2002/04/19 | 571 | 571 | 571 | 571 | 2,500 |
2002/04/18 | 570 | 575 | 570 | 571 | 6,000 |
2002/04/17 | 579 | 580 | 569 | 570 | 6,500 |
2002/04/16 | 586 | 586 | 579 | 579 | 5,500 |
2002/04/15 | 588 | 588 | 585 | 586 | 4,000 |
2002/04/12 | 555 | 560 | 555 | 560 | 5,000 |
2002/04/11 | 560 | 568 | 560 | 565 | 9,500 |
2002/04/10 | 550 | 579 | 550 | 569 | 10,000 |
2002/04/09 | 571 | 580 | 511 | 545 | 52,000 |
2002/04/08 | 585 | 585 | 585 | 585 | 5,000 |
2002/04/05 | 599 | 599 | 590 | 595 | 5,500 |
2002/04/04 | 585 | 599 | 585 | 599 | 5,000 |
2002/04/03 | 582 | 585 | 575 | 575 | 6,000 |
2002/04/02 | 592 | 600 | 581 | 600 | 12,500 |
2002/04/01 | 610 | 610 | 585 | 585 | 2,500 |
2002/03/29 | 600 | 600 | 600 | 600 | 3,500 |
2002/03/28 | 590 | 610 | 590 | 610 | 5,500 |
2002/03/27 | 620 | 620 | 603 | 620 | 9,000 |
2002/03/26 | 629 | 640 | 620 | 620 | 7,000 |
2002/03/25 | 650 | 650 | 629 | 629 | 12,500 |
2002/03/22 | 629 | 629 | 626 | 629 | 7,500 |
2002/03/20 | 621 | 625 | 616 | 623 | 19,500 |
2002/03/19 | 615 | 621 | 615 | 621 | 16,500 |
2002/03/18 | 607 | 620 | 601 | 619 | 17,500 |
2002/03/15 | 600 | 600 | 600 | 600 | 1,000 |
2002/03/14 | 616 | 620 | 600 | 600 | 5,000 |
2002/03/13 | 645 | 645 | 610 | 610 | 14,000 |
2002/03/12 | 640 | 650 | 625 | 645 | 35,000 |
2002/03/11 | 615 | 630 | 600 | 620 | 57,000 |
2002/03/08 | 560 | 595 | 550 | 595 | 20,000 |
2002/03/07 | 571 | 572 | 560 | 560 | 10,000 |
2002/03/06 | 568 | 572 | 568 | 568 | 10,000 |
2002/03/05 | 575 | 602 | 560 | 576 | 17,000 |
2002/03/04 | 570 | 585 | 560 | 585 | 13,500 |
2002/03/01 | 550 | 550 | 530 | 530 | 17,000 |
2002/02/28 | 565 | 566 | 550 | 550 | 7,000 |
2002/02/27 | 561 | 565 | 561 | 565 | 7,000 |
2002/02/26 | 599 | 599 | 560 | 560 | 6,500 |
2002/02/25 | 575 | 575 | 570 | 570 | 13,000 |
2002/02/22 | 570 | 574 | 570 | 574 | 5,000 |
2002/02/21 | 565 | 570 | 565 | 570 | 3,500 |
2002/02/20 | 560 | 565 | 560 | 560 | 9,000 |
2002/02/19 | 570 | 570 | 560 | 560 | 6,000 |
2002/02/18 | 570 | 571 | 570 | 570 | 5,500 |
2002/02/15 | 565 | 574 | 565 | 570 | 9,000 |
2002/02/14 | 539 | 560 | 539 | 560 | 5,000 |
2002/02/13 | 530 | 530 | 530 | 530 | 2,500 |
2002/02/12 | 535 | 545 | 525 | 526 | 14,000 |
2002/02/08 | 520 | 530 | 520 | 530 | 7,000 |
2002/02/07 | 535 | 540 | 520 | 520 | 10,500 |
2002/02/06 | 530 | 540 | 530 | 530 | 10,500 |
2002/02/05 | 559 | 559 | 530 | 530 | 11,000 |
2002/02/04 | 559 | 559 | 550 | 559 | 7,000 |
2002/02/01 | 559 | 560 | 550 | 550 | 11,000 |
2002/01/31 | 555 | 560 | 555 | 560 | 3,000 |
2002/01/30 | 560 | 569 | 550 | 555 | 9,500 |
2002/01/29 | 560 | 560 | 560 | 560 | 10,500 |
2002/01/28 | 560 | 560 | 550 | 550 | 8,500 |
2002/01/25 | 570 | 572 | 560 | 560 | 16,000 |
2002/01/24 | 589 | 589 | 560 | 560 | 14,500 |
2002/01/23 | 600 | 600 | 590 | 590 | 7,000 |
2002/01/22 | 600 | 600 | 600 | 600 | 2,000 |
2002/01/21 | 595 | 600 | 590 | 590 | 5,000 |
2002/01/18 | 595 | 595 | 595 | 595 | 1,500 |
2002/01/17 | 595 | 600 | 590 | 590 | 8,500 |
2002/01/16 | 595 | 600 | 590 | 595 | 5,500 |
2002/01/15 | 610 | 610 | 590 | 590 | 9,000 |
2002/01/11 | 600 | 600 | 585 | 585 | 4,500 |
2002/01/10 | 575 | 620 | 575 | 600 | 14,500 |
2002/01/09 | 565 | 570 | 565 | 570 | 4,000 |
2002/01/08 | 566 | 580 | 565 | 565 | 6,000 |
2002/01/07 | 580 | 580 | 565 | 565 | 1,500 |
2002/01/04 | 550 | 550 | 540 | 540 | 3,500 |