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 |
---|---|---|---|---|---|
2013/12/30 | 820 | 850 | 820 | 841 | 68,100 |
2013/12/27 | 806 | 814 | 791 | 814 | 78,400 |
2013/12/26 | 772 | 785 | 760 | 784 | 38,800 |
2013/12/25 | 761 | 769 | 760 | 761 | 53,000 |
2013/12/24 | 773 | 773 | 762 | 766 | 26,800 |
2013/12/20 | 761 | 773 | 759 | 770 | 35,500 |
2013/12/19 | 764 | 773 | 762 | 767 | 34,900 |
2013/12/18 | 772 | 773 | 765 | 768 | 23,100 |
2013/12/17 | 776 | 776 | 764 | 769 | 65,700 |
2013/12/16 | 763 | 777 | 762 | 776 | 110,100 |
2013/12/13 | 749 | 754 | 744 | 754 | 96,300 |
2013/12/12 | 747 | 750 | 741 | 743 | 22,500 |
2013/12/11 | 749 | 749 | 741 | 747 | 20,800 |
2013/12/10 | 749 | 754 | 741 | 749 | 38,300 |
2013/12/09 | 749 | 749 | 740 | 747 | 20,500 |
2013/12/06 | 734 | 742 | 732 | 739 | 17,400 |
2013/12/05 | 734 | 744 | 732 | 736 | 17,700 |
2013/12/04 | 740 | 741 | 734 | 734 | 17,000 |
2013/12/03 | 748 | 748 | 740 | 740 | 24,600 |
2013/12/02 | 744 | 750 | 741 | 744 | 37,200 |
2013/11/29 | 742 | 749 | 741 | 743 | 28,000 |
2013/11/28 | 750 | 750 | 741 | 743 | 16,000 |
2013/11/27 | 750 | 755 | 741 | 747 | 34,900 |
2013/11/26 | 749 | 759 | 743 | 750 | 53,600 |
2013/11/25 | 755 | 759 | 740 | 749 | 47,500 |
2013/11/22 | 740 | 767 | 740 | 755 | 115,700 |
2013/11/21 | 743 | 745 | 720 | 736 | 45,100 |
2013/11/20 | 720 | 750 | 712 | 748 | 91,700 |
2013/11/19 | 718 | 721 | 717 | 720 | 24,300 |
2013/11/18 | 724 | 724 | 718 | 719 | 32,900 |
2013/11/15 | 720 | 720 | 713 | 716 | 27,900 |
2013/11/14 | 715 | 720 | 711 | 717 | 37,900 |
2013/11/13 | 713 | 715 | 707 | 713 | 30,200 |
2013/11/12 | 703 | 715 | 703 | 711 | 23,400 |
2013/11/11 | 712 | 714 | 700 | 704 | 18,400 |
2013/11/08 | 704 | 712 | 702 | 704 | 9,300 |
2013/11/07 | 705 | 715 | 705 | 706 | 23,400 |
2013/11/06 | 709 | 718 | 703 | 709 | 18,900 |
2013/11/05 | 700 | 711 | 697 | 705 | 38,900 |
2013/11/01 | 719 | 723 | 701 | 704 | 41,200 |
2013/10/31 | 732 | 732 | 715 | 720 | 27,300 |
2013/10/30 | 731 | 750 | 725 | 727 | 30,100 |
2013/10/29 | 731 | 737 | 724 | 732 | 32,100 |
2013/10/28 | 731 | 733 | 712 | 731 | 40,800 |
2013/10/25 | 729 | 740 | 726 | 731 | 38,300 |
2013/10/24 | 723 | 740 | 719 | 739 | 45,400 |
2013/10/23 | 735 | 739 | 732 | 732 | 24,200 |
2013/10/22 | 738 | 741 | 734 | 737 | 30,000 |
2013/10/21 | 750 | 750 | 739 | 741 | 24,800 |
2013/10/18 | 757 | 757 | 739 | 744 | 56,300 |
2013/10/17 | 750 | 764 | 750 | 755 | 63,600 |
2013/10/16 | 745 | 752 | 742 | 748 | 23,100 |
2013/10/15 | 768 | 770 | 751 | 755 | 27,200 |
2013/10/11 | 750 | 780 | 750 | 768 | 86,700 |
2013/10/10 | 733 | 764 | 733 | 755 | 138,600 |
2013/10/09 | 709 | 730 | 709 | 730 | 52,700 |
2013/10/08 | 724 | 724 | 707 | 716 | 61,300 |
2013/10/07 | 716 | 734 | 716 | 726 | 61,000 |
2013/10/04 | 719 | 734 | 705 | 730 | 98,600 |
2013/10/03 | 717 | 720 | 705 | 717 | 71,700 |
2013/10/02 | 715 | 722 | 706 | 712 | 107,300 |
2013/10/01 | 712 | 715 | 710 | 711 | 66,500 |
2013/09/30 | 705 | 713 | 704 | 712 | 52,100 |
2013/09/27 | 713 | 713 | 701 | 706 | 60,700 |
2013/09/26 | 693 | 713 | 693 | 711 | 89,000 |
2013/09/25 | 721 | 721 | 713 | 719 | 157,100 |
2013/09/24 | 702 | 722 | 702 | 721 | 130,000 |
2013/09/20 | 691 | 698 | 688 | 698 | 98,800 |
2013/09/19 | 693 | 693 | 683 | 687 | 112,000 |
2013/09/18 | 690 | 693 | 685 | 686 | 64,200 |
2013/09/17 | 685 | 695 | 683 | 686 | 94,000 |
2013/09/13 | 667 | 676 | 666 | 675 | 65,000 |
2013/09/12 | 676 | 676 | 666 | 668 | 65,500 |
2013/09/11 | 680 | 686 | 667 | 670 | 110,000 |
2013/09/10 | 655 | 685 | 652 | 680 | 128,500 |
2013/09/09 | 660 | 660 | 652 | 655 | 84,500 |
2013/09/06 | 651 | 655 | 648 | 654 | 85,300 |
2013/09/05 | 648 | 651 | 647 | 651 | 47,700 |
2013/09/04 | 649 | 650 | 647 | 649 | 17,400 |
2013/09/03 | 645 | 650 | 643 | 650 | 37,600 |
2013/09/02 | 644 | 648 | 642 | 643 | 7,900 |
2013/08/30 | 651 | 651 | 641 | 643 | 31,100 |
2013/08/29 | 643 | 651 | 643 | 648 | 19,700 |
2013/08/28 | 645 | 649 | 643 | 649 | 43,000 |
2013/08/27 | 651 | 651 | 648 | 649 | 47,800 |
2013/08/26 | 652 | 653 | 648 | 648 | 44,300 |
2013/08/23 | 652 | 653 | 649 | 651 | 71,300 |
2013/08/22 | 652 | 652 | 647 | 651 | 235,000 |
2013/08/21 | 650 | 651 | 641 | 645 | 59,800 |
2013/08/20 | 656 | 657 | 652 | 652 | 42,700 |
2013/08/19 | 645 | 656 | 643 | 654 | 48,400 |
2013/08/16 | 652 | 661 | 647 | 647 | 103,000 |
2013/08/15 | 652 | 668 | 650 | 656 | 207,300 |
2013/08/14 | 684 | 686 | 668 | 669 | 139,700 |
2013/08/13 | 674 | 695 | 674 | 686 | 43,300 |
2013/08/12 | 686 | 686 | 672 | 681 | 47,000 |
2013/08/09 | 710 | 711 | 692 | 693 | 44,800 |
2013/08/08 | 718 | 729 | 712 | 713 | 33,900 |
2013/08/07 | 749 | 764 | 718 | 733 | 48,500 |
2013/08/06 | 780 | 783 | 760 | 779 | 4,200 |
2013/08/05 | 770 | 785 | 770 | 777 | 2,100 |
2013/08/02 | 762 | 784 | 762 | 784 | 2,000 |
2013/08/01 | 770 | 776 | 752 | 776 | 7,100 |
2013/07/31 | 777 | 787 | 770 | 772 | 8,000 |
2013/07/30 | 775 | 782 | 775 | 778 | 3,600 |
2013/07/29 | 793 | 793 | 775 | 776 | 9,600 |
2013/07/26 | 788 | 795 | 780 | 795 | 10,700 |
2013/07/25 | 790 | 795 | 785 | 792 | 9,100 |
2013/07/24 | 784 | 794 | 777 | 786 | 7,200 |
2013/07/23 | 788 | 790 | 780 | 790 | 5,000 |
2013/07/22 | 782 | 788 | 782 | 788 | 6,800 |
2013/07/19 | 793 | 793 | 780 | 782 | 8,100 |
2013/07/18 | 783 | 789 | 775 | 785 | 5,500 |
2013/07/17 | 786 | 789 | 780 | 782 | 4,800 |
2013/07/16 | 779 | 789 | 773 | 776 | 4,400 |
2013/07/12 | 776 | 780 | 768 | 779 | 3,800 |
2013/07/11 | 776 | 795 | 769 | 780 | 6,500 |
2013/07/10 | 798 | 798 | 781 | 795 | 7,100 |
2013/07/09 | 800 | 800 | 785 | 787 | 5,400 |
2013/07/08 | 800 | 800 | 770 | 780 | 11,900 |
2013/07/05 | 800 | 800 | 795 | 800 | 10,100 |
2013/07/04 | 795 | 800 | 795 | 799 | 10,200 |
2013/07/03 | 797 | 799 | 766 | 798 | 15,800 |
2013/07/02 | 793 | 794 | 759 | 792 | 12,000 |
2013/07/01 | 795 | 795 | 784 | 793 | 6,400 |
2013/06/28 | 780 | 790 | 778 | 790 | 15,500 |
2013/06/27 | 760 | 774 | 760 | 773 | 12,000 |
2013/06/26 | 770 | 775 | 759 | 759 | 7,100 |
2013/06/25 | 780 | 780 | 767 | 769 | 9,600 |
2013/06/24 | 776 | 780 | 770 | 773 | 8,900 |
2013/06/21 | 767 | 771 | 746 | 767 | 9,400 |
2013/06/20 | 769 | 776 | 760 | 772 | 11,200 |
2013/06/19 | 768 | 770 | 763 | 770 | 4,800 |
2013/06/18 | 761 | 761 | 750 | 755 | 3,700 |
2013/06/17 | 733 | 750 | 720 | 749 | 11,800 |
2013/06/14 | 713 | 725 | 713 | 718 | 21,900 |
2013/06/13 | 723 | 728 | 703 | 711 | 8,700 |
2013/06/12 | 740 | 740 | 730 | 730 | 1,700 |
2013/06/11 | 745 | 756 | 733 | 734 | 5,000 |
2013/06/10 | 755 | 763 | 755 | 760 | 9,000 |
2013/06/07 | 753 | 753 | 718 | 723 | 18,100 |
2013/06/06 | 729 | 750 | 729 | 750 | 15,200 |
2013/06/05 | 731 | 745 | 729 | 734 | 3,900 |
2013/06/04 | 750 | 756 | 720 | 731 | 24,100 |
2013/06/03 | 768 | 768 | 750 | 750 | 5,600 |
2013/05/31 | 755 | 770 | 751 | 754 | 11,400 |
2013/05/30 | 770 | 786 | 754 | 754 | 20,600 |
2013/05/29 | 782 | 785 | 778 | 778 | 8,500 |
2013/05/28 | 805 | 809 | 776 | 782 | 12,400 |
2013/05/27 | 813 | 813 | 775 | 800 | 35,900 |
2013/05/24 | 789 | 799 | 784 | 790 | 41,800 |
2013/05/23 | 798 | 798 | 770 | 770 | 35,600 |
2013/05/22 | 785 | 789 | 784 | 784 | 9,400 |
2013/05/21 | 774 | 789 | 774 | 785 | 14,800 |
2013/05/20 | 771 | 788 | 764 | 774 | 24,000 |
2013/05/17 | 758 | 785 | 750 | 776 | 17,200 |
2013/05/16 | 787 | 787 | 752 | 758 | 16,000 |
2013/05/15 | 788 | 789 | 773 | 774 | 14,000 |
2013/05/14 | 782 | 788 | 782 | 783 | 10,900 |
2013/05/13 | 788 | 791 | 778 | 781 | 27,100 |
2013/05/10 | 807 | 812 | 777 | 788 | 37,400 |
2013/05/09 | 767 | 845 | 761 | 805 | 76,200 |
2013/05/08 | 750 | 750 | 746 | 750 | 16,200 |
2013/05/07 | 747 | 747 | 740 | 745 | 16,200 |
2013/05/02 | 736 | 744 | 718 | 718 | 14,400 |
2013/05/01 | 740 | 747 | 732 | 745 | 30,300 |
2013/04/30 | 718 | 736 | 705 | 723 | 29,100 |
2013/04/26 | 740 | 740 | 714 | 715 | 17,100 |
2013/04/25 | 730 | 735 | 723 | 735 | 16,800 |
2013/04/24 | 728 | 729 | 722 | 729 | 11,200 |
2013/04/23 | 722 | 728 | 718 | 723 | 13,200 |
2013/04/22 | 717 | 723 | 712 | 713 | 14,900 |
2013/04/19 | 699 | 709 | 699 | 707 | 6,800 |
2013/04/18 | 702 | 707 | 693 | 701 | 10,300 |
2013/04/17 | 697 | 702 | 681 | 700 | 28,500 |
2013/04/16 | 678 | 688 | 673 | 677 | 18,300 |
2013/04/15 | 691 | 703 | 683 | 683 | 12,700 |
2013/04/12 | 692 | 705 | 691 | 702 | 5,500 |
2013/04/11 | 710 | 710 | 673 | 701 | 14,300 |
2013/04/10 | 700 | 709 | 699 | 703 | 10,800 |
2013/04/09 | 712 | 716 | 702 | 702 | 8,200 |
2013/04/08 | 710 | 717 | 706 | 713 | 15,400 |
2013/04/05 | 714 | 719 | 700 | 709 | 22,100 |
2013/04/04 | 673 | 693 | 670 | 693 | 21,900 |
2013/04/03 | 658 | 674 | 654 | 672 | 7,500 |
2013/04/02 | 677 | 677 | 647 | 658 | 32,100 |
2013/04/01 | 701 | 701 | 675 | 677 | 12,000 |
2013/03/29 | 720 | 720 | 701 | 703 | 8,200 |
2013/03/28 | 722 | 722 | 709 | 718 | 14,000 |
2013/03/27 | 710 | 727 | 695 | 711 | 19,600 |
2013/03/26 | 700 | 710 | 700 | 707 | 29,200 |
2013/03/25 | 690 | 703 | 690 | 696 | 20,700 |
2013/03/22 | 715 | 715 | 692 | 692 | 17,200 |
2013/03/21 | 698 | 700 | 691 | 693 | 16,500 |
2013/03/19 | 692 | 698 | 691 | 692 | 10,300 |
2013/03/18 | 692 | 694 | 689 | 691 | 18,000 |
2013/03/15 | 684 | 691 | 682 | 687 | 8,400 |
2013/03/14 | 689 | 690 | 673 | 675 | 25,600 |
2013/03/13 | 693 | 693 | 689 | 689 | 2,900 |
2013/03/12 | 694 | 696 | 684 | 691 | 10,000 |
2013/03/11 | 684 | 691 | 680 | 690 | 20,000 |
2013/03/08 | 683 | 683 | 674 | 676 | 28,500 |
2013/03/07 | 675 | 681 | 674 | 677 | 17,900 |
2013/03/06 | 671 | 675 | 669 | 675 | 7,600 |
2013/03/05 | 671 | 673 | 670 | 670 | 8,800 |
2013/03/04 | 671 | 676 | 670 | 671 | 9,900 |
2013/03/01 | 671 | 671 | 668 | 670 | 3,800 |
2013/02/28 | 671 | 671 | 668 | 670 | 4,200 |
2013/02/27 | 674 | 674 | 664 | 665 | 6,900 |
2013/02/26 | 665 | 675 | 663 | 670 | 11,400 |
2013/02/25 | 670 | 671 | 667 | 668 | 15,000 |
2013/02/22 | 666 | 667 | 664 | 664 | 8,300 |
2013/02/21 | 672 | 672 | 664 | 664 | 12,700 |
2013/02/20 | 666 | 671 | 666 | 671 | 10,600 |
2013/02/19 | 669 | 670 | 664 | 667 | 10,100 |
2013/02/18 | 650 | 669 | 650 | 660 | 25,000 |
2013/02/15 | 633 | 647 | 631 | 643 | 14,900 |
2013/02/14 | 618 | 632 | 618 | 624 | 8,100 |
2013/02/13 | 638 | 638 | 616 | 618 | 29,800 |
2013/02/12 | 650 | 653 | 640 | 641 | 22,500 |
2013/02/08 | 650 | 652 | 646 | 648 | 13,200 |
2013/02/07 | 663 | 664 | 650 | 650 | 20,200 |
2013/02/06 | 665 | 670 | 662 | 666 | 3,600 |
2013/02/05 | 673 | 678 | 654 | 660 | 11,100 |
2013/02/04 | 680 | 680 | 672 | 673 | 6,000 |
2013/02/01 | 677 | 690 | 676 | 680 | 8,300 |
2013/01/31 | 680 | 697 | 678 | 678 | 8,800 |
2013/01/30 | 667 | 680 | 667 | 680 | 5,900 |
2013/01/29 | 677 | 678 | 664 | 664 | 14,200 |
2013/01/28 | 685 | 685 | 674 | 674 | 6,700 |
2013/01/25 | 673 | 697 | 667 | 686 | 20,400 |
2013/01/24 | 661 | 675 | 655 | 673 | 3,900 |
2013/01/23 | 668 | 675 | 646 | 666 | 7,900 |
2013/01/22 | 680 | 685 | 668 | 669 | 5,100 |
2013/01/21 | 676 | 682 | 666 | 680 | 6,200 |
2013/01/18 | 677 | 677 | 662 | 666 | 10,300 |
2013/01/17 | 673 | 697 | 669 | 677 | 8,100 |
2013/01/16 | 688 | 688 | 671 | 671 | 4,400 |
2013/01/15 | 690 | 690 | 682 | 687 | 14,800 |
2013/01/11 | 669 | 678 | 664 | 672 | 20,900 |
2013/01/10 | 654 | 658 | 652 | 657 | 16,500 |
2013/01/09 | 637 | 660 | 637 | 653 | 8,200 |
2013/01/08 | 642 | 646 | 636 | 645 | 8,300 |
2013/01/07 | 652 | 653 | 645 | 649 | 10,800 |
2013/01/04 | 643 | 661 | 642 | 659 | 15,800 |