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 |
---|---|---|---|---|---|
2005/12/30 | 1,065 | 1,065 | 1,020 | 1,045 | 12,500 |
2005/12/29 | 1,080 | 1,080 | 980 | 1,045 | 58,500 |
2005/12/28 | 961 | 1,030 | 946 | 1,029 | 63,800 |
2005/12/27 | 932 | 971 | 932 | 971 | 30,200 |
2005/12/26 | 931 | 960 | 891 | 940 | 50,500 |
2005/12/22 | 970 | 980 | 931 | 941 | 54,600 |
2005/12/21 | 960 | 970 | 940 | 970 | 56,400 |
2005/12/20 | 960 | 965 | 938 | 960 | 31,000 |
2005/12/19 | 940 | 950 | 936 | 940 | 32,800 |
2005/12/16 | 950 | 960 | 930 | 945 | 27,800 |
2005/12/15 | 960 | 973 | 950 | 955 | 26,300 |
2005/12/14 | 960 | 997 | 955 | 970 | 28,600 |
2005/12/13 | 947 | 970 | 945 | 960 | 22,000 |
2005/12/12 | 918 | 945 | 918 | 944 | 22,600 |
2005/12/09 | 936 | 942 | 916 | 918 | 23,400 |
2005/12/08 | 910 | 935 | 901 | 928 | 42,000 |
2005/12/07 | 912 | 936 | 905 | 934 | 79,400 |
2005/12/06 | 877 | 903 | 868 | 903 | 55,300 |
2005/12/05 | 861 | 878 | 858 | 878 | 21,000 |
2005/12/02 | 855 | 874 | 855 | 861 | 22,700 |
2005/12/01 | 865 | 871 | 860 | 870 | 17,900 |
2005/11/30 | 855 | 870 | 855 | 870 | 15,900 |
2005/11/29 | 868 | 870 | 860 | 860 | 12,800 |
2005/11/28 | 850 | 875 | 846 | 860 | 17,700 |
2005/11/25 | 868 | 869 | 850 | 858 | 21,800 |
2005/11/24 | 840 | 870 | 840 | 868 | 19,100 |
2005/11/22 | 858 | 865 | 845 | 855 | 39,400 |
2005/11/21 | 880 | 884 | 863 | 870 | 42,700 |
2005/11/18 | 884 | 884 | 872 | 880 | 51,400 |
2005/11/17 | 890 | 908 | 885 | 894 | 96,700 |
2005/11/16 | 849 | 867 | 843 | 850 | 22,400 |
2005/11/15 | 843 | 869 | 820 | 830 | 50,900 |
2005/11/14 | 850 | 894 | 850 | 873 | 61,800 |
2005/11/11 | 823 | 842 | 823 | 842 | 33,300 |
2005/11/10 | 817 | 829 | 817 | 826 | 21,500 |
2005/11/09 | 840 | 840 | 815 | 815 | 25,400 |
2005/11/08 | 816 | 834 | 802 | 820 | 56,100 |
2005/11/07 | 780 | 820 | 770 | 815 | 49,800 |
2005/11/04 | 780 | 789 | 771 | 779 | 47,800 |
2005/11/02 | 758 | 776 | 758 | 770 | 20,100 |
2005/11/01 | 770 | 771 | 756 | 756 | 12,000 |
2005/10/31 | 749 | 780 | 746 | 765 | 79,000 |
2005/10/28 | 735 | 740 | 731 | 739 | 19,200 |
2005/10/27 | 726 | 735 | 725 | 730 | 27,700 |
2005/10/26 | 722 | 730 | 722 | 722 | 15,000 |
2005/10/25 | 721 | 725 | 716 | 724 | 24,100 |
2005/10/24 | 720 | 728 | 716 | 716 | 13,200 |
2005/10/21 | 726 | 727 | 720 | 720 | 15,400 |
2005/10/20 | 730 | 733 | 727 | 729 | 8,200 |
2005/10/19 | 739 | 739 | 719 | 734 | 36,800 |
2005/10/18 | 716 | 750 | 715 | 736 | 50,200 |
2005/10/17 | 710 | 740 | 710 | 719 | 34,800 |
2005/10/14 | 704 | 720 | 702 | 719 | 19,200 |
2005/10/13 | 704 | 704 | 701 | 704 | 7,300 |
2005/10/12 | 702 | 708 | 701 | 704 | 16,800 |
2005/10/11 | 708 | 710 | 702 | 702 | 15,600 |
2005/10/07 | 705 | 706 | 702 | 705 | 8,600 |
2005/10/06 | 710 | 712 | 701 | 712 | 9,800 |
2005/10/05 | 710 | 714 | 707 | 713 | 12,000 |
2005/10/04 | 708 | 710 | 705 | 710 | 27,900 |
2005/10/03 | 714 | 714 | 705 | 708 | 11,200 |
2005/09/30 | 712 | 713 | 698 | 701 | 22,600 |
2005/09/29 | 725 | 725 | 718 | 718 | 12,800 |
2005/09/28 | 730 | 735 | 720 | 720 | 28,000 |
2005/09/27 | 740 | 740 | 720 | 730 | 30,600 |
2005/09/26 | 730 | 753 | 728 | 739 | 89,100 |
2005/09/22 | 726 | 726 | 710 | 720 | 48,500 |
2005/09/21 | 720 | 727 | 705 | 717 | 80,200 |
2005/09/20 | 687 | 720 | 686 | 710 | 47,200 |
2005/09/16 | 686 | 687 | 680 | 681 | 17,000 |
2005/09/15 | 684 | 686 | 680 | 686 | 8,700 |
2005/09/14 | 684 | 689 | 677 | 680 | 7,700 |
2005/09/13 | 685 | 687 | 680 | 685 | 19,300 |
2005/09/12 | 681 | 684 | 680 | 680 | 68,300 |
2005/09/09 | 680 | 682 | 676 | 676 | 5,900 |
2005/09/08 | 677 | 680 | 677 | 677 | 11,200 |
2005/09/07 | 675 | 680 | 675 | 680 | 7,300 |
2005/09/06 | 678 | 681 | 674 | 674 | 15,600 |
2005/09/05 | 682 | 682 | 675 | 678 | 13,300 |
2005/09/02 | 683 | 684 | 675 | 684 | 17,600 |
2005/09/01 | 676 | 680 | 676 | 678 | 18,600 |
2005/08/31 | 685 | 685 | 675 | 678 | 15,900 |
2005/08/30 | 679 | 685 | 678 | 685 | 7,500 |
2005/08/29 | 680 | 680 | 677 | 677 | 8,100 |
2005/08/26 | 680 | 682 | 676 | 676 | 7,400 |
2005/08/25 | 680 | 680 | 675 | 675 | 18,200 |
2005/08/24 | 680 | 680 | 670 | 675 | 25,200 |
2005/08/23 | 679 | 682 | 675 | 680 | 17,700 |
2005/08/22 | 675 | 677 | 672 | 677 | 30,600 |
2005/08/19 | 679 | 685 | 675 | 679 | 27,400 |
2005/08/18 | 678 | 679 | 675 | 675 | 13,600 |
2005/08/17 | 677 | 680 | 675 | 677 | 14,600 |
2005/08/16 | 685 | 686 | 677 | 677 | 10,500 |
2005/08/15 | 681 | 685 | 681 | 685 | 9,700 |
2005/08/12 | 685 | 685 | 679 | 679 | 14,100 |
2005/08/11 | 685 | 685 | 683 | 685 | 10,900 |
2005/08/10 | 691 | 691 | 683 | 683 | 22,300 |
2005/08/09 | 678 | 684 | 671 | 681 | 20,800 |
2005/08/08 | 664 | 672 | 663 | 665 | 12,300 |
2005/08/05 | 676 | 679 | 670 | 672 | 17,500 |
2005/08/04 | 681 | 684 | 671 | 672 | 43,400 |
2005/08/03 | 690 | 691 | 681 | 683 | 24,300 |
2005/08/02 | 685 | 690 | 680 | 690 | 58,100 |
2005/08/01 | 695 | 695 | 675 | 686 | 74,000 |
2005/07/29 | 700 | 700 | 692 | 692 | 34,900 |
2005/07/28 | 685 | 697 | 682 | 695 | 34,900 |
2005/07/27 | 681 | 681 | 679 | 680 | 20,700 |
2005/07/26 | 680 | 681 | 679 | 679 | 11,100 |
2005/07/25 | 685 | 685 | 675 | 680 | 24,000 |
2005/07/22 | 677 | 689 | 670 | 681 | 47,200 |
2005/07/21 | 678 | 678 | 675 | 678 | 20,900 |
2005/07/20 | 678 | 680 | 674 | 676 | 10,600 |
2005/07/19 | 678 | 680 | 677 | 677 | 14,800 |
2005/07/15 | 679 | 683 | 678 | 679 | 24,200 |
2005/07/14 | 680 | 680 | 678 | 679 | 18,100 |
2005/07/13 | 677 | 680 | 676 | 678 | 14,200 |
2005/07/12 | 685 | 685 | 677 | 680 | 20,900 |
2005/07/11 | 685 | 686 | 678 | 680 | 19,400 |
2005/07/08 | 686 | 689 | 685 | 685 | 6,400 |
2005/07/07 | 691 | 692 | 685 | 687 | 11,200 |
2005/07/06 | 687 | 694 | 687 | 692 | 37,900 |
2005/07/05 | 686 | 692 | 685 | 687 | 18,500 |
2005/07/04 | 682 | 690 | 682 | 686 | 6,400 |
2005/07/01 | 680 | 691 | 680 | 685 | 24,400 |
2005/06/30 | 678 | 683 | 678 | 680 | 3,100 |
2005/06/29 | 680 | 682 | 680 | 680 | 3,600 |
2005/06/28 | 675 | 680 | 675 | 680 | 9,700 |
2005/06/27 | 678 | 680 | 675 | 676 | 9,000 |
2005/06/24 | 680 | 680 | 666 | 678 | 22,900 |
2005/06/23 | 679 | 680 | 675 | 680 | 4,800 |
2005/06/22 | 685 | 686 | 671 | 680 | 11,500 |
2005/06/21 | 677 | 685 | 677 | 684 | 8,000 |
2005/06/20 | 685 | 688 | 680 | 685 | 20,300 |
2005/06/17 | 690 | 690 | 686 | 687 | 5,400 |
2005/06/16 | 687 | 693 | 684 | 688 | 27,300 |
2005/06/15 | 683 | 688 | 680 | 688 | 6,900 |
2005/06/14 | 690 | 698 | 670 | 680 | 24,200 |
2005/06/13 | 680 | 689 | 680 | 687 | 19,300 |
2005/06/10 | 693 | 693 | 672 | 680 | 11,300 |
2005/06/09 | 683 | 694 | 683 | 693 | 14,400 |
2005/06/08 | 683 | 692 | 675 | 691 | 28,100 |
2005/06/07 | 682 | 686 | 677 | 683 | 9,200 |
2005/06/06 | 680 | 685 | 679 | 680 | 5,400 |
2005/06/03 | 680 | 680 | 676 | 677 | 3,300 |
2005/06/02 | 684 | 688 | 677 | 678 | 9,300 |
2005/06/01 | 675 | 686 | 669 | 684 | 26,300 |
2005/05/31 | 678 | 682 | 675 | 675 | 16,800 |
2005/05/30 | 667 | 675 | 667 | 673 | 6,500 |
2005/05/27 | 675 | 675 | 665 | 669 | 7,100 |
2005/05/26 | 677 | 677 | 661 | 671 | 8,500 |
2005/05/25 | 677 | 677 | 665 | 675 | 18,100 |
2005/05/24 | 679 | 680 | 665 | 667 | 19,100 |
2005/05/23 | 682 | 688 | 664 | 674 | 17,700 |
2005/05/20 | 677 | 684 | 675 | 684 | 6,400 |
2005/05/19 | 680 | 680 | 665 | 675 | 8,300 |
2005/05/18 | 675 | 677 | 660 | 677 | 19,600 |
2005/05/17 | 693 | 705 | 670 | 675 | 29,100 |
2005/05/16 | 715 | 720 | 690 | 695 | 75,000 |
2005/05/13 | 690 | 715 | 690 | 710 | 64,100 |
2005/05/12 | 690 | 702 | 690 | 698 | 16,400 |
2005/05/11 | 700 | 709 | 690 | 700 | 31,600 |
2005/05/10 | 671 | 718 | 671 | 710 | 74,100 |
2005/05/09 | 670 | 675 | 665 | 675 | 4,800 |
2005/05/06 | 685 | 685 | 660 | 660 | 5,600 |
2005/05/02 | 670 | 670 | 670 | 670 | 5,700 |
2005/04/28 | 675 | 675 | 670 | 670 | 1,500 |
2005/04/27 | 680 | 680 | 672 | 680 | 3,400 |
2005/04/26 | 680 | 680 | 674 | 680 | 3,700 |
2005/04/25 | 683 | 698 | 678 | 680 | 30,100 |
2005/04/22 | 693 | 693 | 675 | 682 | 7,400 |
2005/04/21 | 650 | 663 | 650 | 663 | 4,100 |
2005/04/20 | 680 | 680 | 655 | 658 | 4,100 |
2005/04/19 | 660 | 660 | 654 | 659 | 4,800 |
2005/04/18 | 641 | 645 | 633 | 645 | 12,100 |
2005/04/15 | 655 | 662 | 650 | 651 | 17,700 |
2005/04/14 | 671 | 681 | 660 | 660 | 32,400 |
2005/04/13 | 695 | 700 | 687 | 687 | 8,700 |
2005/04/12 | 708 | 708 | 700 | 700 | 3,600 |
2005/04/11 | 701 | 709 | 696 | 709 | 3,800 |
2005/04/08 | 694 | 705 | 694 | 702 | 5,500 |
2005/04/07 | 699 | 700 | 699 | 700 | 1,400 |
2005/04/06 | 694 | 700 | 690 | 690 | 7,200 |
2005/04/05 | 681 | 690 | 680 | 690 | 2,300 |
2005/04/04 | 700 | 700 | 678 | 680 | 5,000 |
2005/04/01 | 710 | 710 | 690 | 690 | 8,500 |
2005/03/31 | 710 | 711 | 710 | 710 | 6,500 |
2005/03/30 | 722 | 722 | 700 | 710 | 15,900 |
2005/03/29 | 703 | 704 | 699 | 702 | 9,900 |
2005/03/28 | 709 | 709 | 695 | 696 | 9,100 |
2005/03/25 | 720 | 720 | 710 | 710 | 15,100 |
2005/03/24 | 710 | 720 | 710 | 720 | 20,900 |
2005/03/23 | 716 | 723 | 715 | 723 | 9,300 |
2005/03/22 | 706 | 721 | 706 | 719 | 19,800 |
2005/03/18 | 705 | 706 | 700 | 706 | 10,800 |
2005/03/17 | 704 | 705 | 700 | 705 | 7,100 |
2005/03/16 | 704 | 705 | 699 | 704 | 8,000 |
2005/03/15 | 705 | 705 | 697 | 705 | 22,100 |
2005/03/14 | 709 | 709 | 699 | 699 | 14,600 |
2005/03/11 | 700 | 703 | 700 | 700 | 3,000 |
2005/03/10 | 704 | 705 | 700 | 700 | 9,200 |
2005/03/09 | 699 | 705 | 699 | 705 | 2,300 |
2005/03/08 | 710 | 710 | 701 | 709 | 5,900 |
2005/03/07 | 710 | 718 | 706 | 707 | 10,600 |
2005/03/04 | 718 | 718 | 706 | 706 | 8,400 |
2005/03/03 | 699 | 711 | 699 | 710 | 13,500 |
2005/03/02 | 699 | 699 | 690 | 699 | 6,200 |
2005/03/01 | 695 | 695 | 683 | 690 | 11,400 |
2005/02/28 | 695 | 695 | 684 | 695 | 7,000 |
2005/02/25 | 685 | 700 | 685 | 690 | 8,700 |
2005/02/24 | 681 | 686 | 679 | 684 | 12,700 |
2005/02/23 | 682 | 685 | 681 | 681 | 10,100 |
2005/02/22 | 686 | 687 | 682 | 682 | 7,300 |
2005/02/21 | 690 | 694 | 685 | 685 | 7,700 |
2005/02/18 | 681 | 690 | 681 | 690 | 8,000 |
2005/02/17 | 681 | 688 | 680 | 680 | 13,700 |
2005/02/16 | 693 | 693 | 683 | 686 | 8,100 |
2005/02/15 | 685 | 700 | 685 | 691 | 9,000 |
2005/02/14 | 685 | 689 | 685 | 685 | 4,900 |
2005/02/10 | 676 | 695 | 676 | 695 | 10,900 |
2005/02/09 | 689 | 689 | 676 | 681 | 6,400 |
2005/02/08 | 687 | 690 | 675 | 675 | 11,500 |
2005/02/07 | 683 | 690 | 681 | 683 | 7,700 |
2005/02/04 | 694 | 695 | 680 | 681 | 12,800 |
2005/02/03 | 703 | 710 | 697 | 700 | 22,100 |
2005/02/02 | 680 | 703 | 679 | 702 | 17,400 |
2005/02/01 | 680 | 685 | 675 | 681 | 13,900 |
2005/01/31 | 679 | 685 | 675 | 685 | 5,200 |
2005/01/28 | 685 | 685 | 675 | 675 | 6,400 |
2005/01/27 | 675 | 685 | 675 | 684 | 20,500 |
2005/01/26 | 676 | 677 | 675 | 675 | 6,800 |
2005/01/25 | 679 | 680 | 675 | 680 | 15,400 |
2005/01/24 | 672 | 680 | 672 | 675 | 8,400 |
2005/01/21 | 674 | 680 | 670 | 672 | 16,100 |
2005/01/20 | 685 | 685 | 674 | 680 | 13,600 |
2005/01/19 | 683 | 687 | 672 | 687 | 23,200 |
2005/01/18 | 695 | 695 | 682 | 683 | 14,500 |
2005/01/17 | 675 | 689 | 665 | 689 | 30,700 |
2005/01/14 | 674 | 680 | 663 | 665 | 22,200 |
2005/01/13 | 675 | 687 | 674 | 674 | 16,000 |
2005/01/12 | 668 | 684 | 667 | 680 | 35,500 |
2005/01/11 | 680 | 690 | 665 | 670 | 48,700 |
2005/01/07 | 690 | 690 | 680 | 681 | 20,600 |
2005/01/06 | 690 | 699 | 680 | 690 | 35,800 |
2005/01/05 | 700 | 700 | 689 | 690 | 13,500 |
2005/01/04 | 700 | 702 | 686 | 700 | 4,000 |