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 |
---|---|---|---|---|---|
2004/12/30 | 690 | 700 | 680 | 700 | 19,300 |
2004/12/29 | 682 | 693 | 680 | 685 | 34,800 |
2004/12/28 | 681 | 689 | 677 | 684 | 34,100 |
2004/12/27 | 695 | 695 | 680 | 680 | 13,600 |
2004/12/24 | 685 | 686 | 675 | 680 | 14,100 |
2004/12/22 | 700 | 700 | 675 | 675 | 15,600 |
2004/12/21 | 665 | 684 | 665 | 684 | 10,400 |
2004/12/20 | 677 | 685 | 670 | 685 | 11,400 |
2004/12/17 | 685 | 695 | 683 | 685 | 9,200 |
2004/12/16 | 699 | 699 | 685 | 685 | 8,600 |
2004/12/15 | 695 | 705 | 681 | 701 | 11,500 |
2004/12/14 | 709 | 710 | 695 | 695 | 14,300 |
2004/12/13 | 720 | 730 | 700 | 709 | 16,000 |
2004/12/10 | 692 | 710 | 692 | 709 | 26,800 |
2004/12/09 | 695 | 695 | 683 | 683 | 7,400 |
2004/12/08 | 691 | 692 | 681 | 685 | 9,300 |
2004/12/07 | 710 | 710 | 691 | 691 | 10,300 |
2004/12/06 | 720 | 720 | 700 | 700 | 18,500 |
2004/12/03 | 710 | 720 | 685 | 710 | 30,100 |
2004/12/02 | 729 | 729 | 690 | 700 | 18,500 |
2004/12/01 | 730 | 731 | 701 | 715 | 15,100 |
2004/11/30 | 730 | 730 | 720 | 730 | 13,600 |
2004/11/29 | 720 | 734 | 720 | 734 | 13,500 |
2004/11/26 | 721 | 740 | 721 | 730 | 10,800 |
2004/11/25 | 745 | 745 | 728 | 735 | 41,800 |
2004/11/24 | 771 | 779 | 741 | 745 | 33,000 |
2004/11/22 | 760 | 780 | 755 | 770 | 76,700 |
2004/11/19 | 770 | 795 | 760 | 780 | 149,400 |
2004/11/18 | 731 | 770 | 720 | 751 | 150,500 |
2004/11/17 | 702 | 729 | 702 | 718 | 37,500 |
2004/11/16 | 729 | 729 | 695 | 700 | 31,800 |
2004/11/15 | 706 | 730 | 700 | 729 | 49,000 |
2004/11/12 | 705 | 706 | 694 | 705 | 21,700 |
2004/11/11 | 681 | 700 | 681 | 700 | 7,400 |
2004/11/10 | 680 | 699 | 680 | 699 | 4,300 |
2004/11/09 | 699 | 699 | 697 | 697 | 10,000 |
2004/11/08 | 700 | 700 | 670 | 698 | 7,700 |
2004/11/05 | 700 | 704 | 690 | 690 | 9,100 |
2004/11/04 | 692 | 704 | 675 | 700 | 22,100 |
2004/11/02 | 680 | 700 | 680 | 682 | 2,900 |
2004/11/01 | 680 | 690 | 680 | 680 | 9,600 |
2004/10/29 | 700 | 710 | 695 | 710 | 21,100 |
2004/10/28 | 700 | 710 | 700 | 710 | 16,400 |
2004/10/27 | 695 | 700 | 686 | 695 | 12,300 |
2004/10/26 | 690 | 698 | 682 | 698 | 4,000 |
2004/10/25 | 705 | 705 | 685 | 700 | 15,300 |
2004/10/22 | 695 | 705 | 690 | 705 | 8,000 |
2004/10/21 | 680 | 695 | 680 | 695 | 13,100 |
2004/10/20 | 690 | 700 | 670 | 690 | 25,600 |
2004/10/19 | 690 | 690 | 680 | 690 | 15,600 |
2004/10/18 | 690 | 702 | 690 | 702 | 12,600 |
2004/10/15 | 700 | 700 | 680 | 690 | 13,800 |
2004/10/14 | 700 | 703 | 690 | 693 | 25,800 |
2004/10/13 | 710 | 710 | 695 | 702 | 34,100 |
2004/10/12 | 690 | 705 | 690 | 705 | 78,000 |
2004/10/08 | 657 | 687 | 657 | 687 | 16,800 |
2004/10/07 | 670 | 680 | 670 | 670 | 14,900 |
2004/10/06 | 661 | 666 | 655 | 665 | 5,500 |
2004/10/05 | 678 | 679 | 668 | 677 | 9,600 |
2004/10/04 | 671 | 688 | 671 | 678 | 11,700 |
2004/10/01 | 678 | 700 | 652 | 677 | 28,100 |
2004/09/30 | 680 | 690 | 650 | 680 | 18,400 |
2004/09/29 | 670 | 710 | 650 | 680 | 18,500 |
2004/09/28 | 651 | 680 | 651 | 665 | 11,300 |
2004/09/27 | 660 | 679 | 659 | 661 | 4,300 |
2004/09/24 | 690 | 705 | 690 | 695 | 33,400 |
2004/09/22 | 700 | 700 | 685 | 690 | 5,700 |
2004/09/21 | 700 | 703 | 690 | 693 | 12,400 |
2004/09/17 | 698 | 698 | 695 | 697 | 5,600 |
2004/09/16 | 693 | 698 | 677 | 698 | 11,200 |
2004/09/15 | 700 | 700 | 660 | 690 | 25,700 |
2004/09/14 | 696 | 705 | 696 | 700 | 13,000 |
2004/09/13 | 678 | 720 | 675 | 706 | 32,500 |
2004/09/10 | 668 | 680 | 660 | 679 | 18,600 |
2004/09/09 | 662 | 668 | 662 | 668 | 5,100 |
2004/09/08 | 675 | 675 | 665 | 675 | 6,900 |
2004/09/07 | 688 | 688 | 675 | 675 | 10,600 |
2004/09/06 | 680 | 685 | 655 | 685 | 11,900 |
2004/09/03 | 680 | 680 | 674 | 680 | 6,200 |
2004/09/02 | 685 | 685 | 671 | 680 | 17,100 |
2004/09/01 | 681 | 695 | 681 | 685 | 19,400 |
2004/08/31 | 690 | 695 | 685 | 690 | 6,900 |
2004/08/30 | 708 | 709 | 680 | 690 | 7,100 |
2004/08/27 | 701 | 720 | 690 | 700 | 12,300 |
2004/08/26 | 724 | 724 | 705 | 708 | 15,300 |
2004/08/25 | 701 | 725 | 701 | 719 | 28,100 |
2004/08/24 | 715 | 718 | 699 | 701 | 10,300 |
2004/08/23 | 690 | 720 | 690 | 701 | 40,000 |
2004/08/20 | 660 | 685 | 650 | 681 | 20,000 |
2004/08/19 | 645 | 660 | 645 | 650 | 15,300 |
2004/08/18 | 660 | 660 | 605 | 648 | 56,000 |
2004/08/17 | 668 | 670 | 660 | 669 | 7,800 |
2004/08/16 | 670 | 670 | 630 | 668 | 12,400 |
2004/08/13 | 662 | 662 | 610 | 650 | 32,300 |
2004/08/12 | 675 | 675 | 662 | 662 | 6,600 |
2004/08/11 | 666 | 680 | 665 | 666 | 28,000 |
2004/08/10 | 688 | 689 | 665 | 665 | 12,600 |
2004/08/09 | 666 | 693 | 662 | 689 | 20,400 |
2004/08/06 | 660 | 696 | 660 | 696 | 9,800 |
2004/08/05 | 669 | 675 | 660 | 668 | 25,100 |
2004/08/04 | 669 | 670 | 645 | 663 | 29,100 |
2004/08/03 | 679 | 689 | 660 | 665 | 29,400 |
2004/08/02 | 689 | 700 | 659 | 679 | 13,600 |
2004/07/30 | 653 | 671 | 650 | 659 | 22,600 |
2004/07/29 | 681 | 681 | 640 | 660 | 18,200 |
2004/07/28 | 683 | 692 | 680 | 682 | 13,800 |
2004/07/27 | 728 | 728 | 672 | 680 | 34,500 |
2004/07/26 | 701 | 720 | 680 | 718 | 27,900 |
2004/07/23 | 732 | 734 | 705 | 710 | 30,300 |
2004/07/22 | 723 | 745 | 723 | 731 | 32,400 |
2004/07/21 | 735 | 755 | 732 | 743 | 48,200 |
2004/07/20 | 705 | 739 | 705 | 735 | 30,900 |
2004/07/16 | 715 | 723 | 700 | 720 | 59,600 |
2004/07/15 | 740 | 748 | 700 | 725 | 158,500 |
2004/07/14 | 686 | 765 | 685 | 749 | 218,700 |
2004/07/13 | 640 | 685 | 640 | 665 | 165,800 |
2004/07/12 | 624 | 627 | 613 | 627 | 28,300 |
2004/07/09 | 629 | 634 | 611 | 634 | 53,200 |
2004/07/08 | 642 | 642 | 612 | 635 | 51,600 |
2004/07/07 | 593 | 593 | 555 | 582 | 51,500 |
2004/07/06 | 620 | 638 | 591 | 593 | 40,300 |
2004/07/05 | 629 | 644 | 613 | 637 | 88,400 |
2004/07/02 | 677 | 677 | 620 | 649 | 107,100 |
2004/07/01 | 617 | 677 | 617 | 677 | 163,600 |
2004/06/30 | 597 | 618 | 590 | 617 | 131,200 |
2004/06/29 | 576 | 589 | 565 | 587 | 67,800 |
2004/06/28 | 555 | 582 | 545 | 570 | 96,600 |
2004/06/25 | 523 | 557 | 522 | 555 | 120,800 |
2004/06/24 | 515 | 520 | 500 | 520 | 40,300 |
2004/06/23 | 498 | 513 | 485 | 513 | 66,600 |
2004/06/22 | 510 | 513 | 497 | 508 | 36,000 |
2004/06/21 | 494 | 513 | 477 | 500 | 116,200 |
2004/06/18 | 499 | 504 | 481 | 495 | 137,000 |
2004/06/17 | 468 | 495 | 468 | 494 | 110,500 |
2004/06/16 | 430 | 464 | 430 | 448 | 51,000 |
2004/06/15 | 420 | 423 | 415 | 420 | 10,000 |
2004/06/14 | 418 | 422 | 414 | 419 | 17,600 |
2004/06/11 | 416 | 418 | 416 | 418 | 24,400 |
2004/06/10 | 416 | 417 | 412 | 417 | 15,600 |
2004/06/09 | 411 | 418 | 410 | 415 | 32,200 |
2004/06/08 | 414 | 414 | 407 | 407 | 11,400 |
2004/06/07 | 404 | 415 | 401 | 415 | 21,700 |
2004/06/04 | 406 | 409 | 402 | 403 | 8,500 |
2004/06/03 | 412 | 412 | 406 | 406 | 7,300 |
2004/06/02 | 410 | 420 | 408 | 416 | 11,300 |
2004/06/01 | 417 | 417 | 405 | 410 | 4,000 |
2004/05/31 | 417 | 417 | 401 | 416 | 9,900 |
2004/05/28 | 420 | 425 | 407 | 407 | 10,700 |
2004/05/27 | 420 | 424 | 420 | 424 | 14,100 |
2004/05/26 | 430 | 430 | 425 | 429 | 3,100 |
2004/05/25 | 430 | 435 | 415 | 427 | 13,500 |
2004/05/24 | 427 | 428 | 420 | 425 | 15,000 |
2004/05/21 | 418 | 426 | 406 | 426 | 17,300 |
2004/05/20 | 401 | 418 | 392 | 418 | 12,400 |
2004/05/19 | 390 | 409 | 390 | 401 | 17,100 |
2004/05/18 | 390 | 394 | 387 | 392 | 12,100 |
2004/05/17 | 398 | 405 | 380 | 400 | 16,900 |
2004/05/14 | 414 | 419 | 409 | 410 | 20,800 |
2004/05/13 | 395 | 415 | 395 | 415 | 48,100 |
2004/05/12 | 398 | 410 | 398 | 410 | 7,800 |
2004/05/11 | 396 | 397 | 385 | 395 | 13,600 |
2004/05/10 | 440 | 440 | 401 | 405 | 13,500 |
2004/05/07 | 440 | 444 | 437 | 441 | 9,300 |
2004/05/06 | 460 | 460 | 431 | 459 | 7,900 |
2004/04/30 | 460 | 460 | 450 | 460 | 15,100 |
2004/04/28 | 450 | 455 | 430 | 455 | 16,100 |
2004/04/27 | 446 | 455 | 432 | 455 | 14,800 |
2004/04/26 | 453 | 460 | 445 | 451 | 10,700 |
2004/04/23 | 460 | 463 | 445 | 455 | 21,500 |
2004/04/22 | 451 | 460 | 450 | 457 | 22,700 |
2004/04/21 | 464 | 464 | 450 | 457 | 27,600 |
2004/04/20 | 464 | 470 | 458 | 469 | 26,100 |
2004/04/19 | 459 | 471 | 457 | 468 | 34,000 |
2004/04/16 | 457 | 457 | 437 | 455 | 25,700 |
2004/04/15 | 458 | 465 | 441 | 454 | 70,000 |
2004/04/14 | 419 | 450 | 415 | 450 | 97,800 |
2004/04/13 | 403 | 410 | 400 | 410 | 19,600 |
2004/04/12 | 399 | 405 | 396 | 399 | 13,300 |
2004/04/09 | 397 | 402 | 392 | 392 | 24,400 |
2004/04/08 | 406 | 406 | 398 | 402 | 9,300 |
2004/04/07 | 405 | 409 | 401 | 409 | 18,300 |
2004/04/06 | 416 | 419 | 400 | 402 | 49,800 |
2004/04/05 | 405 | 419 | 405 | 414 | 47,700 |
2004/04/02 | 395 | 400 | 391 | 400 | 25,200 |
2004/04/01 | 398 | 398 | 390 | 395 | 8,700 |
2004/03/31 | 395 | 399 | 392 | 395 | 12,700 |
2004/03/30 | 395 | 395 | 391 | 392 | 11,300 |
2004/03/29 | 395 | 398 | 393 | 395 | 9,000 |
2004/03/26 | 398 | 399 | 390 | 390 | 16,400 |
2004/03/25 | 400 | 400 | 396 | 400 | 43,700 |
2004/03/24 | 392 | 400 | 392 | 395 | 15,800 |
2004/03/23 | 391 | 397 | 387 | 397 | 8,400 |
2004/03/22 | 395 | 395 | 390 | 391 | 13,400 |
2004/03/19 | 397 | 400 | 391 | 395 | 5,600 |
2004/03/18 | 400 | 400 | 396 | 397 | 23,200 |
2004/03/17 | 391 | 396 | 391 | 396 | 14,500 |
2004/03/16 | 382 | 390 | 380 | 390 | 22,800 |
2004/03/15 | 380 | 393 | 380 | 381 | 13,500 |
2004/03/12 | 383 | 384 | 373 | 384 | 14,300 |
2004/03/11 | 385 | 389 | 379 | 384 | 18,800 |
2004/03/10 | 391 | 391 | 384 | 384 | 4,600 |
2004/03/09 | 385 | 390 | 380 | 385 | 19,600 |
2004/03/08 | 390 | 400 | 385 | 389 | 12,900 |
2004/03/05 | 380 | 390 | 380 | 390 | 6,800 |
2004/03/04 | 385 | 390 | 380 | 385 | 11,000 |
2004/03/03 | 395 | 395 | 385 | 385 | 6,900 |
2004/03/02 | 385 | 395 | 384 | 395 | 7,300 |
2004/03/01 | 381 | 400 | 380 | 400 | 13,200 |
2004/02/27 | 385 | 386 | 382 | 386 | 5,600 |
2004/02/26 | 394 | 394 | 385 | 385 | 6,600 |
2004/02/25 | 382 | 395 | 382 | 395 | 14,300 |
2004/02/24 | 380 | 382 | 380 | 382 | 13,200 |
2004/02/23 | 385 | 395 | 382 | 382 | 2,400 |
2004/02/20 | 383 | 385 | 381 | 381 | 2,600 |
2004/02/19 | 383 | 383 | 376 | 376 | 1,700 |
2004/02/18 | 375 | 380 | 375 | 380 | 4,000 |
2004/02/17 | 376 | 380 | 375 | 380 | 3,600 |
2004/02/16 | 376 | 382 | 376 | 381 | 8,200 |
2004/02/13 | 380 | 390 | 380 | 390 | 3,200 |
2004/02/12 | 384 | 385 | 380 | 380 | 1,200 |
2004/02/10 | 400 | 400 | 378 | 379 | 15,700 |
2004/02/09 | 393 | 400 | 393 | 400 | 3,300 |
2004/02/06 | 391 | 391 | 383 | 391 | 2,300 |
2004/02/05 | 380 | 395 | 380 | 386 | 6,800 |
2004/02/04 | 392 | 392 | 375 | 380 | 9,000 |
2004/02/03 | 383 | 397 | 375 | 397 | 20,100 |
2004/02/02 | 399 | 404 | 388 | 388 | 8,000 |
2004/01/30 | 400 | 414 | 395 | 414 | 9,200 |
2004/01/29 | 400 | 400 | 386 | 390 | 2,700 |
2004/01/28 | 400 | 404 | 380 | 404 | 8,100 |
2004/01/27 | 400 | 408 | 400 | 400 | 9,400 |
2004/01/26 | 395 | 409 | 395 | 400 | 26,700 |
2004/01/23 | 373 | 385 | 370 | 385 | 27,800 |
2004/01/22 | 375 | 380 | 370 | 370 | 11,700 |
2004/01/21 | 378 | 383 | 375 | 376 | 6,400 |
2004/01/20 | 385 | 385 | 380 | 383 | 12,000 |
2004/01/19 | 385 | 385 | 373 | 380 | 7,500 |
2004/01/16 | 380 | 380 | 379 | 380 | 3,100 |
2004/01/15 | 380 | 381 | 375 | 376 | 3,300 |
2004/01/14 | 385 | 385 | 384 | 384 | 300 |
2004/01/13 | 382 | 382 | 377 | 381 | 7,300 |
2004/01/09 | 370 | 377 | 370 | 377 | 8,700 |
2004/01/08 | 367 | 378 | 360 | 370 | 13,600 |
2004/01/07 | 366 | 379 | 366 | 379 | 11,700 |
2004/01/06 | 365 | 369 | 360 | 369 | 6,900 |
2004/01/05 | 362 | 362 | 359 | 359 | 5,800 |