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 |
---|---|---|---|---|---|
2003/12/30 | 360 | 360 | 350 | 359 | 3,400 |
2003/12/29 | 350 | 360 | 350 | 360 | 13,200 |
2003/12/26 | 359 | 359 | 350 | 350 | 3,300 |
2003/12/25 | 347 | 350 | 340 | 340 | 19,700 |
2003/12/24 | 330 | 337 | 330 | 332 | 19,400 |
2003/12/22 | 341 | 351 | 330 | 340 | 8,400 |
2003/12/19 | 345 | 350 | 345 | 345 | 9,100 |
2003/12/18 | 348 | 348 | 338 | 345 | 7,600 |
2003/12/17 | 368 | 369 | 346 | 351 | 15,300 |
2003/12/16 | 357 | 365 | 357 | 365 | 4,900 |
2003/12/15 | 355 | 370 | 352 | 355 | 13,900 |
2003/12/12 | 362 | 363 | 342 | 350 | 25,700 |
2003/12/11 | 380 | 390 | 366 | 368 | 10,200 |
2003/12/10 | 374 | 390 | 372 | 385 | 22,100 |
2003/12/09 | 375 | 375 | 368 | 372 | 7,200 |
2003/12/08 | 376 | 376 | 366 | 376 | 3,900 |
2003/12/05 | 395 | 395 | 376 | 376 | 4,300 |
2003/12/04 | 383 | 395 | 383 | 390 | 2,700 |
2003/12/03 | 399 | 399 | 380 | 383 | 6,000 |
2003/12/02 | 400 | 400 | 390 | 390 | 2,400 |
2003/12/01 | 400 | 400 | 390 | 390 | 1,000 |
2003/11/28 | 395 | 405 | 370 | 405 | 12,300 |
2003/11/27 | 388 | 397 | 388 | 397 | 1,600 |
2003/11/26 | 387 | 387 | 387 | 387 | 200 |
2003/11/25 | 381 | 410 | 381 | 400 | 12,100 |
2003/11/21 | 400 | 400 | 380 | 381 | 2,600 |
2003/11/20 | 400 | 400 | 400 | 400 | 6,000 |
2003/11/19 | 373 | 380 | 373 | 373 | 500 |
2003/11/18 | 371 | 371 | 370 | 370 | 3,300 |
2003/11/17 | 386 | 386 | 365 | 371 | 6,900 |
2003/11/14 | 395 | 405 | 381 | 386 | 5,500 |
2003/11/13 | 414 | 420 | 390 | 390 | 5,200 |
2003/11/12 | 400 | 400 | 400 | 400 | 1,100 |
2003/11/11 | 410 | 410 | 400 | 400 | 6,100 |
2003/11/10 | 408 | 415 | 408 | 415 | 2,600 |
2003/11/07 | 403 | 403 | 403 | 403 | 1,800 |
2003/11/06 | 405 | 405 | 401 | 401 | 7,000 |
2003/11/05 | 418 | 418 | 407 | 407 | 6,400 |
2003/11/04 | 413 | 421 | 413 | 417 | 2,000 |
2003/10/31 | 416 | 416 | 407 | 407 | 2,200 |
2003/10/30 | 400 | 416 | 400 | 411 | 9,400 |
2003/10/29 | 419 | 420 | 415 | 420 | 13,900 |
2003/10/28 | 435 | 435 | 420 | 430 | 4,400 |
2003/10/27 | 435 | 441 | 420 | 431 | 4,800 |
2003/10/24 | 415 | 449 | 415 | 420 | 16,300 |
2003/10/23 | 425 | 425 | 416 | 420 | 10,000 |
2003/10/22 | 462 | 467 | 430 | 431 | 13,800 |
2003/10/21 | 494 | 510 | 460 | 470 | 30,000 |
2003/10/20 | 464 | 480 | 457 | 480 | 35,000 |
2003/10/17 | 435 | 455 | 430 | 454 | 66,900 |
2003/10/16 | 414 | 435 | 414 | 435 | 23,000 |
2003/10/15 | 410 | 429 | 405 | 409 | 11,300 |
2003/10/14 | 421 | 427 | 407 | 415 | 15,500 |
2003/10/10 | 430 | 430 | 420 | 427 | 12,100 |
2003/10/09 | 428 | 430 | 420 | 430 | 22,500 |
2003/10/08 | 428 | 428 | 422 | 424 | 7,400 |
2003/10/07 | 435 | 436 | 422 | 423 | 11,500 |
2003/10/06 | 437 | 439 | 432 | 432 | 6,800 |
2003/10/03 | 425 | 430 | 425 | 430 | 8,500 |
2003/10/02 | 440 | 440 | 422 | 422 | 14,500 |
2003/10/01 | 438 | 440 | 410 | 437 | 32,300 |
2003/09/30 | 400 | 445 | 400 | 440 | 40,200 |
2003/09/29 | 373 | 388 | 373 | 380 | 5,100 |
2003/09/26 | 369 | 370 | 360 | 367 | 13,200 |
2003/09/25 | 385 | 392 | 375 | 380 | 12,700 |
2003/09/24 | 395 | 400 | 390 | 390 | 10,800 |
2003/09/22 | 400 | 405 | 393 | 393 | 19,600 |
2003/09/19 | 370 | 400 | 370 | 395 | 33,600 |
2003/09/18 | 365 | 365 | 353 | 360 | 5,600 |
2003/09/17 | 369 | 370 | 360 | 360 | 5,700 |
2003/09/16 | 351 | 365 | 350 | 360 | 5,700 |
2003/09/12 | 360 | 360 | 358 | 360 | 1,700 |
2003/09/11 | 365 | 365 | 360 | 360 | 2,700 |
2003/09/10 | 363 | 365 | 360 | 365 | 13,000 |
2003/09/09 | 360 | 360 | 358 | 358 | 700 |
2003/09/08 | 358 | 363 | 353 | 360 | 7,400 |
2003/09/05 | 363 | 363 | 355 | 363 | 8,600 |
2003/09/04 | 363 | 363 | 355 | 362 | 10,300 |
2003/09/03 | 361 | 370 | 360 | 362 | 18,400 |
2003/09/02 | 355 | 363 | 350 | 360 | 14,900 |
2003/09/01 | 350 | 355 | 336 | 355 | 26,000 |
2003/08/29 | 352 | 360 | 352 | 352 | 2,800 |
2003/08/28 | 354 | 359 | 353 | 359 | 6,000 |
2003/08/27 | 365 | 369 | 359 | 369 | 5,300 |
2003/08/26 | 363 | 366 | 361 | 361 | 2,900 |
2003/08/25 | 360 | 370 | 360 | 361 | 15,700 |
2003/08/22 | 355 | 360 | 355 | 355 | 7,900 |
2003/08/21 | 360 | 360 | 353 | 360 | 9,900 |
2003/08/20 | 360 | 360 | 357 | 360 | 3,500 |
2003/08/19 | 358 | 358 | 352 | 357 | 5,400 |
2003/08/18 | 357 | 359 | 357 | 357 | 6,700 |
2003/08/15 | 351 | 359 | 351 | 351 | 8,300 |
2003/08/14 | 354 | 355 | 350 | 350 | 6,800 |
2003/08/13 | 355 | 355 | 351 | 355 | 7,000 |
2003/08/12 | 350 | 358 | 350 | 358 | 3,000 |
2003/08/11 | 356 | 365 | 351 | 359 | 6,500 |
2003/08/08 | 360 | 360 | 356 | 356 | 4,600 |
2003/08/07 | 357 | 360 | 357 | 360 | 4,600 |
2003/08/06 | 360 | 361 | 360 | 361 | 900 |
2003/08/05 | 362 | 365 | 362 | 365 | 200 |
2003/08/04 | 357 | 362 | 357 | 362 | 7,100 |
2003/08/01 | 369 | 369 | 360 | 361 | 7,200 |
2003/07/31 | 360 | 379 | 360 | 365 | 3,300 |
2003/07/30 | 363 | 365 | 360 | 365 | 1,900 |
2003/07/29 | 358 | 370 | 358 | 370 | 4,700 |
2003/07/28 | 370 | 370 | 370 | 370 | 5,900 |
2003/07/25 | 375 | 390 | 370 | 370 | 19,700 |
2003/07/24 | 370 | 379 | 370 | 379 | 2,700 |
2003/07/23 | 361 | 361 | 350 | 353 | 3,400 |
2003/07/22 | 370 | 370 | 362 | 362 | 2,800 |
2003/07/18 | 379 | 379 | 370 | 370 | 900 |
2003/07/17 | 371 | 371 | 370 | 370 | 2,000 |
2003/07/16 | 375 | 375 | 375 | 375 | 1,100 |
2003/07/15 | 371 | 379 | 370 | 379 | 5,200 |
2003/07/14 | 370 | 380 | 370 | 373 | 2,200 |
2003/07/11 | 386 | 386 | 380 | 380 | 4,400 |
2003/07/10 | 392 | 395 | 386 | 386 | 3,900 |
2003/07/09 | 395 | 395 | 385 | 387 | 10,600 |
2003/07/08 | 385 | 395 | 370 | 390 | 25,600 |
2003/07/07 | 385 | 385 | 375 | 375 | 5,800 |
2003/07/04 | 366 | 379 | 366 | 370 | 7,400 |
2003/07/03 | 396 | 397 | 380 | 380 | 3,400 |
2003/07/02 | 390 | 396 | 390 | 393 | 8,400 |
2003/07/01 | 376 | 390 | 376 | 389 | 10,200 |
2003/06/30 | 368 | 376 | 360 | 376 | 2,900 |
2003/06/27 | 378 | 378 | 377 | 377 | 1,300 |
2003/06/26 | 381 | 381 | 381 | 381 | 200 |
2003/06/25 | 385 | 390 | 381 | 381 | 11,500 |
2003/06/24 | 380 | 390 | 376 | 376 | 2,900 |
2003/06/23 | 385 | 390 | 380 | 385 | 8,600 |
2003/06/20 | 375 | 385 | 370 | 375 | 18,100 |
2003/06/19 | 370 | 370 | 360 | 365 | 1,900 |
2003/06/18 | 370 | 370 | 358 | 368 | 7,600 |
2003/06/17 | 375 | 377 | 360 | 369 | 9,700 |
2003/06/16 | 392 | 392 | 380 | 380 | 1,200 |
2003/06/13 | 383 | 383 | 375 | 380 | 2,200 |
2003/06/12 | 378 | 383 | 372 | 379 | 4,700 |
2003/06/11 | 370 | 379 | 366 | 378 | 10,300 |
2003/06/10 | 379 | 379 | 371 | 371 | 6,900 |
2003/06/09 | 382 | 382 | 370 | 379 | 8,500 |
2003/06/06 | 372 | 378 | 370 | 378 | 3,900 |
2003/06/05 | 377 | 382 | 377 | 382 | 5,000 |
2003/06/04 | 380 | 390 | 375 | 390 | 7,800 |
2003/06/03 | 368 | 380 | 363 | 380 | 13,000 |
2003/06/02 | 370 | 370 | 362 | 362 | 3,600 |
2003/05/30 | 360 | 366 | 360 | 366 | 4,900 |
2003/05/29 | 370 | 370 | 362 | 362 | 1,000 |
2003/05/28 | 373 | 373 | 355 | 373 | 3,300 |
2003/05/27 | 380 | 380 | 363 | 374 | 7,100 |
2003/05/26 | 395 | 395 | 348 | 375 | 42,400 |
2003/05/23 | 400 | 410 | 400 | 410 | 20,900 |
2003/05/22 | 380 | 385 | 380 | 385 | 4,500 |
2003/05/21 | 385 | 395 | 380 | 380 | 5,000 |
2003/05/20 | 400 | 400 | 400 | 400 | 300 |
2003/05/19 | 380 | 395 | 375 | 380 | 9,600 |
2003/05/16 | 405 | 405 | 388 | 390 | 8,400 |
2003/05/15 | 410 | 410 | 395 | 396 | 1,900 |
2003/05/14 | 400 | 406 | 392 | 395 | 4,700 |
2003/05/13 | 411 | 414 | 406 | 406 | 2,900 |
2003/05/12 | 401 | 420 | 400 | 415 | 6,600 |
2003/05/09 | 420 | 420 | 401 | 415 | 3,000 |
2003/05/08 | 415 | 420 | 402 | 420 | 3,700 |
2003/05/07 | 412 | 420 | 400 | 415 | 11,400 |
2003/05/06 | 390 | 415 | 390 | 410 | 7,900 |
2003/05/02 | 410 | 410 | 395 | 395 | 3,200 |
2003/05/01 | 409 | 409 | 395 | 409 | 8,100 |
2003/04/30 | 420 | 425 | 415 | 415 | 11,600 |
2003/04/28 | 395 | 420 | 395 | 420 | 17,600 |
2003/04/25 | 384 | 399 | 382 | 395 | 13,800 |
2003/04/24 | 391 | 391 | 380 | 382 | 18,900 |
2003/04/23 | 406 | 410 | 380 | 390 | 18,500 |
2003/04/22 | 419 | 420 | 400 | 405 | 13,000 |
2003/04/21 | 400 | 420 | 399 | 420 | 40,300 |
2003/04/18 | 400 | 400 | 390 | 400 | 22,100 |
2003/04/17 | 385 | 390 | 381 | 382 | 28,300 |
2003/04/16 | 355 | 395 | 350 | 395 | 42,200 |
2003/04/15 | 330 | 359 | 330 | 350 | 26,200 |
2003/04/14 | 325 | 325 | 325 | 325 | 900 |
2003/04/11 | 313 | 315 | 313 | 315 | 2,800 |
2003/04/10 | 320 | 325 | 311 | 325 | 8,200 |
2003/04/09 | 317 | 320 | 315 | 315 | 2,700 |
2003/04/08 | 310 | 317 | 310 | 317 | 4,500 |
2003/04/07 | 315 | 315 | 313 | 313 | 3,200 |
2003/04/04 | 319 | 320 | 319 | 320 | 1,700 |
2003/04/03 | 310 | 310 | 307 | 307 | 1,300 |
2003/04/02 | 322 | 322 | 305 | 310 | 2,200 |
2003/04/01 | 320 | 323 | 320 | 323 | 3,100 |
2003/03/31 | 331 | 331 | 325 | 325 | 10,100 |
2003/03/28 | 325 | 330 | 325 | 330 | 900 |
2003/03/27 | 325 | 330 | 325 | 330 | 2,100 |
2003/03/26 | 331 | 332 | 326 | 326 | 1,600 |
2003/03/25 | 335 | 339 | 323 | 339 | 20,600 |
2003/03/24 | 323 | 335 | 320 | 335 | 11,800 |
2003/03/20 | 313 | 319 | 313 | 319 | 1,300 |
2003/03/19 | 320 | 320 | 312 | 312 | 14,500 |
2003/03/18 | 310 | 320 | 310 | 320 | 12,000 |
2003/03/17 | 305 | 321 | 302 | 320 | 18,400 |
2003/03/14 | 309 | 309 | 309 | 309 | 2,000 |
2003/03/13 | 310 | 310 | 307 | 309 | 2,100 |
2003/03/12 | 302 | 307 | 301 | 307 | 1,300 |
2003/03/11 | 310 | 310 | 301 | 301 | 6,000 |
2003/03/10 | 310 | 320 | 305 | 320 | 8,900 |
2003/03/07 | 315 | 315 | 310 | 310 | 2,000 |
2003/03/06 | 315 | 320 | 314 | 315 | 12,300 |
2003/03/05 | 318 | 318 | 315 | 315 | 1,300 |
2003/03/04 | 325 | 325 | 311 | 311 | 2,400 |
2003/03/03 | 306 | 320 | 306 | 319 | 2,300 |
2003/02/28 | 314 | 314 | 305 | 305 | 3,200 |
2003/02/27 | 315 | 315 | 303 | 303 | 6,100 |
2003/02/26 | 308 | 312 | 308 | 312 | 1,500 |
2003/02/25 | 320 | 320 | 308 | 308 | 20,800 |
2003/02/24 | 320 | 321 | 316 | 320 | 4,400 |
2003/02/21 | 325 | 325 | 320 | 320 | 2,600 |
2003/02/20 | 320 | 320 | 320 | 320 | 4,100 |
2003/02/19 | 322 | 323 | 320 | 323 | 6,600 |
2003/02/18 | 325 | 325 | 320 | 320 | 6,400 |
2003/02/17 | 314 | 315 | 310 | 310 | 15,700 |
2003/02/14 | 305 | 313 | 302 | 313 | 14,400 |
2003/02/13 | 305 | 310 | 303 | 303 | 15,300 |
2003/02/12 | 300 | 311 | 300 | 305 | 7,800 |
2003/02/10 | 308 | 308 | 305 | 305 | 10,200 |
2003/02/07 | 310 | 310 | 307 | 308 | 5,000 |
2003/02/06 | 310 | 310 | 310 | 310 | 1,200 |
2003/02/05 | 314 | 314 | 310 | 310 | 2,700 |
2003/02/04 | 313 | 313 | 313 | 313 | 6,300 |
2003/02/03 | 313 | 313 | 307 | 310 | 3,100 |
2003/01/31 | 310 | 310 | 305 | 305 | 500 |
2003/01/30 | 313 | 313 | 310 | 310 | 500 |
2003/01/29 | 310 | 312 | 310 | 310 | 8,000 |
2003/01/28 | 313 | 313 | 311 | 313 | 3,700 |
2003/01/27 | 313 | 313 | 313 | 313 | 3,500 |
2003/01/24 | 316 | 320 | 311 | 313 | 43,600 |
2003/01/23 | 307 | 313 | 307 | 313 | 16,700 |
2003/01/22 | 307 | 318 | 307 | 310 | 4,200 |
2003/01/21 | 310 | 313 | 306 | 312 | 7,200 |
2003/01/20 | 327 | 327 | 310 | 310 | 10,400 |
2003/01/17 | 318 | 318 | 315 | 317 | 500 |
2003/01/16 | 323 | 323 | 313 | 318 | 2,800 |
2003/01/15 | 323 | 323 | 323 | 323 | 500 |
2003/01/14 | 313 | 323 | 313 | 323 | 2,500 |
2003/01/10 | 315 | 315 | 311 | 311 | 6,400 |
2003/01/09 | 305 | 315 | 305 | 315 | 1,900 |
2003/01/08 | 330 | 330 | 305 | 315 | 1,100 |
2003/01/07 | 335 | 335 | 330 | 330 | 1,900 |
2003/01/06 | 322 | 330 | 322 | 330 | 1,000 |