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 |
---|---|---|---|---|---|
2007/12/28 | 805 | 812 | 804 | 812 | 4,300 |
2007/12/27 | 819 | 819 | 805 | 805 | 3,600 |
2007/12/26 | 805 | 820 | 805 | 819 | 7,400 |
2007/12/25 | 803 | 815 | 802 | 802 | 7,600 |
2007/12/21 | 793 | 794 | 790 | 794 | 11,300 |
2007/12/20 | 794 | 796 | 790 | 792 | 7,300 |
2007/12/19 | 793 | 796 | 788 | 790 | 11,400 |
2007/12/18 | 791 | 798 | 791 | 794 | 16,800 |
2007/12/17 | 795 | 797 | 790 | 795 | 17,400 |
2007/12/14 | 790 | 798 | 790 | 790 | 16,900 |
2007/12/13 | 797 | 799 | 787 | 787 | 8,100 |
2007/12/12 | 797 | 797 | 790 | 796 | 7,400 |
2007/12/11 | 793 | 800 | 793 | 800 | 10,700 |
2007/12/10 | 797 | 803 | 791 | 799 | 24,100 |
2007/12/07 | 795 | 797 | 780 | 787 | 7,400 |
2007/12/06 | 795 | 795 | 780 | 792 | 9,300 |
2007/12/05 | 781 | 795 | 775 | 795 | 4,400 |
2007/12/04 | 785 | 788 | 774 | 780 | 32,300 |
2007/12/03 | 799 | 800 | 794 | 795 | 5,400 |
2007/11/30 | 797 | 798 | 793 | 798 | 8,900 |
2007/11/29 | 797 | 799 | 794 | 797 | 8,000 |
2007/11/28 | 800 | 800 | 785 | 797 | 4,400 |
2007/11/27 | 780 | 800 | 775 | 799 | 19,900 |
2007/11/26 | 778 | 800 | 778 | 781 | 9,300 |
2007/11/22 | 771 | 783 | 771 | 778 | 10,200 |
2007/11/21 | 771 | 779 | 770 | 771 | 10,100 |
2007/11/20 | 784 | 784 | 766 | 770 | 9,700 |
2007/11/19 | 780 | 784 | 780 | 783 | 5,400 |
2007/11/16 | 794 | 794 | 783 | 786 | 3,500 |
2007/11/15 | 794 | 796 | 783 | 795 | 4,100 |
2007/11/14 | 781 | 798 | 779 | 794 | 6,900 |
2007/11/13 | 785 | 794 | 765 | 777 | 7,400 |
2007/11/12 | 797 | 800 | 771 | 782 | 11,900 |
2007/11/09 | 811 | 811 | 791 | 797 | 18,500 |
2007/11/08 | 800 | 801 | 795 | 801 | 11,000 |
2007/11/07 | 825 | 829 | 825 | 829 | 2,300 |
2007/11/06 | 835 | 840 | 826 | 830 | 4,600 |
2007/11/05 | 834 | 840 | 825 | 826 | 4,000 |
2007/11/02 | 835 | 840 | 823 | 834 | 7,800 |
2007/11/01 | 837 | 840 | 834 | 837 | 8,700 |
2007/10/31 | 835 | 840 | 832 | 832 | 2,400 |
2007/10/30 | 835 | 840 | 825 | 840 | 18,200 |
2007/10/29 | 815 | 835 | 815 | 835 | 23,400 |
2007/10/26 | 797 | 805 | 793 | 803 | 5,000 |
2007/10/25 | 801 | 804 | 795 | 797 | 12,400 |
2007/10/24 | 799 | 808 | 796 | 801 | 4,500 |
2007/10/23 | 801 | 813 | 791 | 803 | 3,800 |
2007/10/22 | 800 | 809 | 796 | 801 | 5,600 |
2007/10/19 | 813 | 819 | 810 | 810 | 5,000 |
2007/10/18 | 819 | 828 | 815 | 819 | 4,600 |
2007/10/17 | 816 | 821 | 812 | 819 | 5,500 |
2007/10/16 | 830 | 835 | 822 | 822 | 2,500 |
2007/10/15 | 825 | 834 | 823 | 827 | 3,700 |
2007/10/12 | 834 | 835 | 830 | 830 | 3,700 |
2007/10/11 | 833 | 835 | 822 | 835 | 6,800 |
2007/10/10 | 828 | 830 | 826 | 828 | 6,900 |
2007/10/09 | 824 | 827 | 816 | 821 | 7,800 |
2007/10/05 | 817 | 828 | 817 | 825 | 5,700 |
2007/10/04 | 838 | 838 | 811 | 828 | 6,400 |
2007/10/03 | 821 | 835 | 820 | 835 | 4,900 |
2007/10/02 | 828 | 828 | 824 | 828 | 7,100 |
2007/10/01 | 839 | 840 | 828 | 828 | 5,600 |
2007/09/28 | 840 | 840 | 834 | 840 | 3,100 |
2007/09/27 | 843 | 844 | 836 | 840 | 4,000 |
2007/09/26 | 811 | 839 | 811 | 839 | 5,400 |
2007/09/25 | 832 | 839 | 816 | 819 | 10,600 |
2007/09/21 | 821 | 847 | 821 | 832 | 3,500 |
2007/09/20 | 843 | 847 | 836 | 841 | 6,300 |
2007/09/19 | 828 | 844 | 820 | 831 | 12,900 |
2007/09/18 | 834 | 849 | 828 | 828 | 7,200 |
2007/09/14 | 859 | 859 | 826 | 826 | 23,800 |
2007/09/13 | 827 | 828 | 825 | 825 | 7,700 |
2007/09/12 | 850 | 850 | 835 | 837 | 3,400 |
2007/09/11 | 847 | 849 | 840 | 840 | 3,900 |
2007/09/10 | 852 | 859 | 842 | 848 | 7,800 |
2007/09/07 | 850 | 865 | 850 | 852 | 4,600 |
2007/09/06 | 849 | 852 | 826 | 850 | 5,400 |
2007/09/05 | 874 | 874 | 847 | 848 | 6,000 |
2007/09/04 | 879 | 879 | 874 | 878 | 2,000 |
2007/09/03 | 883 | 883 | 876 | 880 | 9,700 |
2007/08/31 | 873 | 875 | 859 | 874 | 11,200 |
2007/08/30 | 869 | 873 | 864 | 870 | 8,400 |
2007/08/29 | 852 | 863 | 849 | 863 | 9,200 |
2007/08/28 | 867 | 867 | 858 | 861 | 4,300 |
2007/08/27 | 855 | 870 | 854 | 862 | 6,900 |
2007/08/24 | 854 | 859 | 852 | 859 | 11,900 |
2007/08/23 | 840 | 847 | 833 | 845 | 15,800 |
2007/08/22 | 840 | 849 | 835 | 837 | 8,000 |
2007/08/21 | 824 | 849 | 824 | 849 | 8,500 |
2007/08/20 | 816 | 828 | 815 | 819 | 13,000 |
2007/08/17 | 830 | 843 | 825 | 825 | 11,900 |
2007/08/16 | 850 | 850 | 836 | 847 | 13,900 |
2007/08/15 | 855 | 869 | 855 | 864 | 12,000 |
2007/08/14 | 861 | 870 | 858 | 864 | 9,800 |
2007/08/13 | 860 | 871 | 853 | 868 | 10,300 |
2007/08/10 | 880 | 884 | 850 | 850 | 44,300 |
2007/08/09 | 881 | 888 | 872 | 880 | 22,700 |
2007/08/08 | 884 | 889 | 877 | 881 | 11,300 |
2007/08/07 | 900 | 900 | 887 | 889 | 11,200 |
2007/08/06 | 876 | 890 | 876 | 885 | 15,700 |
2007/08/03 | 871 | 874 | 870 | 873 | 8,700 |
2007/08/02 | 868 | 877 | 868 | 869 | 18,700 |
2007/08/01 | 869 | 871 | 867 | 867 | 11,500 |
2007/07/31 | 865 | 868 | 864 | 868 | 11,400 |
2007/07/30 | 860 | 875 | 858 | 875 | 18,200 |
2007/07/27 | 870 | 874 | 862 | 864 | 15,200 |
2007/07/26 | 880 | 880 | 867 | 870 | 33,800 |
2007/07/25 | 876 | 880 | 875 | 877 | 18,600 |
2007/07/24 | 875 | 878 | 875 | 878 | 6,400 |
2007/07/23 | 876 | 879 | 871 | 871 | 20,100 |
2007/07/20 | 878 | 880 | 875 | 876 | 17,000 |
2007/07/19 | 874 | 880 | 874 | 878 | 15,300 |
2007/07/18 | 870 | 877 | 870 | 874 | 21,800 |
2007/07/17 | 870 | 873 | 867 | 871 | 16,000 |
2007/07/13 | 868 | 873 | 862 | 873 | 10,300 |
2007/07/12 | 865 | 865 | 853 | 860 | 11,600 |
2007/07/11 | 875 | 875 | 863 | 864 | 4,300 |
2007/07/10 | 865 | 877 | 862 | 876 | 18,300 |
2007/07/09 | 880 | 880 | 862 | 864 | 16,800 |
2007/07/06 | 880 | 880 | 870 | 871 | 11,800 |
2007/07/05 | 874 | 883 | 874 | 879 | 3,600 |
2007/07/04 | 877 | 887 | 870 | 872 | 19,700 |
2007/07/03 | 875 | 887 | 870 | 870 | 13,100 |
2007/07/02 | 890 | 897 | 882 | 885 | 16,400 |
2007/06/29 | 885 | 894 | 881 | 881 | 13,900 |
2007/06/28 | 885 | 895 | 885 | 895 | 5,300 |
2007/06/27 | 884 | 892 | 872 | 875 | 14,300 |
2007/06/26 | 879 | 888 | 879 | 885 | 5,300 |
2007/06/25 | 874 | 888 | 874 | 881 | 12,900 |
2007/06/22 | 876 | 887 | 870 | 873 | 8,200 |
2007/06/21 | 873 | 889 | 870 | 885 | 14,100 |
2007/06/20 | 858 | 874 | 857 | 872 | 13,800 |
2007/06/19 | 852 | 866 | 852 | 858 | 6,200 |
2007/06/18 | 859 | 863 | 850 | 861 | 13,200 |
2007/06/15 | 854 | 855 | 848 | 850 | 12,100 |
2007/06/14 | 845 | 850 | 844 | 844 | 15,300 |
2007/06/13 | 849 | 863 | 849 | 853 | 4,500 |
2007/06/12 | 854 | 874 | 849 | 855 | 10,900 |
2007/06/11 | 862 | 870 | 862 | 863 | 8,000 |
2007/06/08 | 875 | 875 | 861 | 861 | 19,400 |
2007/06/07 | 872 | 872 | 865 | 868 | 8,500 |
2007/06/06 | 865 | 865 | 858 | 858 | 700 |
2007/06/05 | 855 | 869 | 855 | 865 | 13,900 |
2007/06/04 | 861 | 875 | 860 | 872 | 8,400 |
2007/06/01 | 863 | 869 | 860 | 862 | 6,500 |
2007/05/31 | 856 | 863 | 852 | 854 | 15,300 |
2007/05/30 | 839 | 850 | 835 | 843 | 10,700 |
2007/05/29 | 838 | 848 | 838 | 838 | 5,300 |
2007/05/28 | 857 | 857 | 837 | 840 | 7,900 |
2007/05/25 | 850 | 851 | 841 | 841 | 12,300 |
2007/05/24 | 846 | 852 | 837 | 850 | 6,600 |
2007/05/23 | 860 | 864 | 810 | 837 | 21,100 |
2007/05/22 | 849 | 851 | 843 | 851 | 5,500 |
2007/05/21 | 843 | 848 | 835 | 848 | 5,800 |
2007/05/18 | 860 | 860 | 843 | 844 | 10,900 |
2007/05/17 | 864 | 874 | 849 | 851 | 10,100 |
2007/05/16 | 876 | 884 | 870 | 874 | 7,600 |
2007/05/15 | 891 | 894 | 880 | 883 | 11,200 |
2007/05/14 | 865 | 894 | 865 | 893 | 16,100 |
2007/05/11 | 860 | 870 | 843 | 862 | 14,200 |
2007/05/10 | 850 | 864 | 850 | 860 | 8,500 |
2007/05/09 | 846 | 853 | 837 | 850 | 7,300 |
2007/05/08 | 844 | 856 | 832 | 856 | 15,500 |
2007/05/07 | 835 | 844 | 833 | 834 | 11,200 |
2007/05/02 | 842 | 844 | 836 | 839 | 5,600 |
2007/05/01 | 831 | 840 | 831 | 832 | 4,400 |
2007/04/27 | 827 | 848 | 825 | 839 | 9,100 |
2007/04/26 | 818 | 846 | 814 | 837 | 31,300 |
2007/04/25 | 825 | 838 | 815 | 820 | 21,500 |
2007/04/24 | 789 | 823 | 789 | 823 | 21,000 |
2007/04/23 | 817 | 825 | 799 | 799 | 16,400 |
2007/04/20 | 842 | 854 | 826 | 827 | 20,300 |
2007/04/19 | 845 | 856 | 839 | 841 | 12,700 |
2007/04/18 | 850 | 854 | 841 | 842 | 7,600 |
2007/04/17 | 846 | 859 | 840 | 843 | 17,900 |
2007/04/16 | 865 | 865 | 843 | 851 | 10,000 |
2007/04/13 | 860 | 870 | 851 | 851 | 6,800 |
2007/04/12 | 865 | 868 | 860 | 865 | 5,800 |
2007/04/11 | 882 | 882 | 870 | 871 | 9,100 |
2007/04/10 | 885 | 885 | 881 | 882 | 3,600 |
2007/04/09 | 883 | 886 | 875 | 885 | 6,200 |
2007/04/06 | 876 | 883 | 876 | 879 | 3,200 |
2007/04/05 | 892 | 892 | 877 | 877 | 3,100 |
2007/04/04 | 881 | 905 | 881 | 892 | 7,700 |
2007/04/03 | 867 | 901 | 867 | 880 | 20,000 |
2007/04/02 | 877 | 885 | 867 | 867 | 9,400 |
2007/03/30 | 875 | 880 | 862 | 874 | 12,300 |
2007/03/29 | 865 | 866 | 853 | 865 | 14,800 |
2007/03/28 | 880 | 880 | 869 | 869 | 5,600 |
2007/03/27 | 871 | 881 | 870 | 870 | 12,900 |
2007/03/26 | 895 | 904 | 884 | 891 | 34,500 |
2007/03/23 | 923 | 933 | 907 | 915 | 24,800 |
2007/03/22 | 925 | 925 | 919 | 922 | 17,400 |
2007/03/20 | 924 | 924 | 910 | 917 | 21,200 |
2007/03/19 | 905 | 915 | 900 | 914 | 7,400 |
2007/03/16 | 919 | 919 | 905 | 905 | 12,700 |
2007/03/15 | 878 | 919 | 878 | 910 | 11,400 |
2007/03/14 | 888 | 892 | 874 | 874 | 8,800 |
2007/03/13 | 904 | 907 | 892 | 892 | 7,600 |
2007/03/12 | 894 | 904 | 888 | 895 | 6,900 |
2007/03/09 | 876 | 910 | 873 | 884 | 19,600 |
2007/03/08 | 865 | 882 | 865 | 882 | 6,200 |
2007/03/07 | 883 | 883 | 870 | 873 | 14,000 |
2007/03/06 | 853 | 875 | 853 | 873 | 8,200 |
2007/03/05 | 884 | 890 | 870 | 873 | 19,100 |
2007/03/02 | 888 | 896 | 883 | 884 | 14,400 |
2007/03/01 | 890 | 902 | 886 | 897 | 10,100 |
2007/02/28 | 880 | 892 | 873 | 889 | 19,100 |
2007/02/27 | 918 | 925 | 905 | 909 | 21,000 |
2007/02/26 | 911 | 920 | 911 | 918 | 8,100 |
2007/02/23 | 919 | 923 | 905 | 916 | 26,700 |
2007/02/22 | 928 | 928 | 911 | 919 | 8,400 |
2007/02/21 | 929 | 930 | 916 | 920 | 6,900 |
2007/02/20 | 928 | 930 | 922 | 929 | 10,800 |
2007/02/19 | 914 | 928 | 912 | 918 | 14,100 |
2007/02/16 | 905 | 919 | 902 | 910 | 11,400 |
2007/02/15 | 905 | 915 | 901 | 911 | 6,800 |
2007/02/14 | 904 | 910 | 900 | 900 | 9,100 |
2007/02/13 | 905 | 918 | 900 | 909 | 18,800 |
2007/02/09 | 905 | 910 | 900 | 904 | 11,500 |
2007/02/08 | 924 | 925 | 905 | 912 | 9,700 |
2007/02/07 | 918 | 928 | 910 | 917 | 17,000 |
2007/02/06 | 934 | 939 | 912 | 938 | 10,300 |
2007/02/05 | 941 | 943 | 930 | 930 | 12,600 |
2007/02/02 | 928 | 938 | 924 | 935 | 8,900 |
2007/02/01 | 926 | 936 | 909 | 935 | 18,100 |
2007/01/31 | 942 | 942 | 919 | 919 | 14,700 |
2007/01/30 | 950 | 952 | 930 | 940 | 37,500 |
2007/01/29 | 923 | 950 | 923 | 944 | 37,400 |
2007/01/26 | 933 | 934 | 915 | 922 | 8,700 |
2007/01/25 | 948 | 949 | 933 | 933 | 15,000 |
2007/01/24 | 933 | 940 | 930 | 939 | 10,100 |
2007/01/23 | 927 | 936 | 925 | 930 | 24,800 |
2007/01/22 | 912 | 930 | 912 | 926 | 35,700 |
2007/01/19 | 902 | 912 | 892 | 908 | 18,800 |
2007/01/18 | 906 | 924 | 906 | 911 | 18,200 |
2007/01/17 | 915 | 916 | 900 | 906 | 15,700 |
2007/01/16 | 895 | 908 | 884 | 907 | 17,400 |
2007/01/15 | 870 | 894 | 870 | 894 | 24,300 |
2007/01/12 | 863 | 870 | 862 | 869 | 16,700 |
2007/01/11 | 859 | 864 | 858 | 859 | 9,000 |
2007/01/10 | 869 | 869 | 858 | 860 | 16,600 |
2007/01/09 | 864 | 870 | 863 | 866 | 10,300 |
2007/01/05 | 871 | 873 | 865 | 865 | 9,700 |
2007/01/04 | 866 | 876 | 860 | 870 | 6,300 |