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 |
---|---|---|---|---|---|
2014/12/30 | 901 | 902 | 890 | 898 | 12,400 |
2014/12/29 | 883 | 905 | 883 | 895 | 65,800 |
2014/12/26 | 895 | 901 | 890 | 898 | 17,500 |
2014/12/25 | 896 | 899 | 892 | 895 | 27,800 |
2014/12/24 | 900 | 903 | 891 | 900 | 31,700 |
2014/12/22 | 887 | 903 | 883 | 899 | 46,900 |
2014/12/19 | 885 | 894 | 883 | 889 | 21,500 |
2014/12/18 | 875 | 887 | 871 | 874 | 31,100 |
2014/12/17 | 857 | 875 | 857 | 868 | 38,000 |
2014/12/16 | 880 | 881 | 860 | 864 | 64,200 |
2014/12/15 | 885 | 908 | 885 | 885 | 46,000 |
2014/12/12 | 900 | 913 | 894 | 895 | 47,400 |
2014/12/11 | 900 | 905 | 892 | 902 | 35,400 |
2014/12/10 | 902 | 907 | 901 | 905 | 39,500 |
2014/12/09 | 913 | 916 | 905 | 907 | 37,900 |
2014/12/08 | 906 | 918 | 905 | 913 | 51,800 |
2014/12/05 | 915 | 918 | 904 | 906 | 37,900 |
2014/12/04 | 920 | 922 | 902 | 906 | 138,800 |
2014/12/03 | 947 | 965 | 924 | 929 | 131,700 |
2014/12/02 | 961 | 967 | 942 | 950 | 67,500 |
2014/12/01 | 960 | 968 | 939 | 959 | 91,900 |
2014/11/28 | 968 | 989 | 948 | 960 | 139,700 |
2014/11/27 | 942 | 966 | 936 | 958 | 91,400 |
2014/11/26 | 947 | 965 | 937 | 942 | 112,700 |
2014/11/25 | 922 | 963 | 920 | 957 | 134,400 |
2014/11/21 | 949 | 955 | 918 | 928 | 279,000 |
2014/11/20 | 1,078 | 1,095 | 960 | 971 | 478,500 |
2014/11/19 | 1,132 | 1,132 | 1,002 | 1,048 | 854,300 |
2014/11/18 | 956 | 1,018 | 925 | 982 | 334,400 |
2014/11/17 | 900 | 953 | 893 | 926 | 168,200 |
2014/11/14 | 866 | 890 | 865 | 880 | 50,800 |
2014/11/13 | 864 | 867 | 855 | 865 | 10,700 |
2014/11/12 | 860 | 872 | 860 | 864 | 33,700 |
2014/11/11 | 858 | 868 | 855 | 861 | 20,900 |
2014/11/10 | 851 | 859 | 845 | 854 | 24,500 |
2014/11/07 | 838 | 849 | 838 | 849 | 16,900 |
2014/11/06 | 848 | 858 | 842 | 845 | 22,500 |
2014/11/05 | 842 | 860 | 832 | 857 | 22,600 |
2014/11/04 | 860 | 864 | 825 | 854 | 59,400 |
2014/10/31 | 860 | 885 | 834 | 834 | 68,300 |
2014/10/30 | 864 | 864 | 845 | 857 | 30,400 |
2014/10/29 | 863 | 869 | 859 | 865 | 15,200 |
2014/10/28 | 874 | 874 | 851 | 862 | 12,500 |
2014/10/27 | 865 | 870 | 861 | 868 | 9,800 |
2014/10/24 | 879 | 879 | 864 | 870 | 16,400 |
2014/10/23 | 865 | 872 | 863 | 871 | 15,000 |
2014/10/22 | 870 | 870 | 863 | 866 | 9,800 |
2014/10/21 | 857 | 863 | 845 | 848 | 14,000 |
2014/10/20 | 847 | 869 | 847 | 863 | 21,500 |
2014/10/17 | 836 | 865 | 832 | 834 | 23,500 |
2014/10/16 | 831 | 870 | 825 | 835 | 31,000 |
2014/10/15 | 835 | 844 | 832 | 843 | 18,300 |
2014/10/14 | 832 | 845 | 832 | 833 | 18,800 |
2014/10/10 | 832 | 868 | 832 | 853 | 42,800 |
2014/10/09 | 873 | 881 | 854 | 856 | 12,400 |
2014/10/08 | 843 | 861 | 843 | 858 | 37,000 |
2014/10/07 | 872 | 882 | 865 | 865 | 20,100 |
2014/10/06 | 865 | 888 | 865 | 884 | 36,400 |
2014/10/03 | 840 | 870 | 831 | 863 | 20,500 |
2014/10/02 | 850 | 857 | 845 | 845 | 19,900 |
2014/10/01 | 876 | 877 | 852 | 865 | 19,700 |
2014/09/30 | 863 | 874 | 863 | 868 | 22,200 |
2014/09/29 | 884 | 888 | 854 | 877 | 21,800 |
2014/09/26 | 877 | 882 | 869 | 877 | 25,200 |
2014/09/25 | 884 | 896 | 883 | 892 | 81,700 |
2014/09/24 | 877 | 883 | 873 | 880 | 29,500 |
2014/09/22 | 860 | 884 | 860 | 877 | 55,100 |
2014/09/19 | 858 | 872 | 854 | 859 | 32,600 |
2014/09/18 | 865 | 867 | 850 | 855 | 49,100 |
2014/09/17 | 872 | 874 | 861 | 867 | 22,300 |
2014/09/16 | 871 | 875 | 863 | 864 | 25,600 |
2014/09/12 | 871 | 876 | 863 | 871 | 46,200 |
2014/09/11 | 860 | 866 | 858 | 862 | 22,700 |
2014/09/10 | 856 | 864 | 856 | 862 | 12,500 |
2014/09/09 | 864 | 866 | 858 | 861 | 17,600 |
2014/09/08 | 862 | 869 | 861 | 865 | 17,300 |
2014/09/05 | 868 | 868 | 860 | 862 | 11,500 |
2014/09/04 | 863 | 869 | 859 | 862 | 9,500 |
2014/09/03 | 867 | 869 | 860 | 869 | 16,900 |
2014/09/02 | 861 | 867 | 857 | 864 | 17,700 |
2014/09/01 | 864 | 864 | 840 | 861 | 20,200 |
2014/08/29 | 848 | 860 | 846 | 860 | 19,300 |
2014/08/28 | 858 | 860 | 849 | 860 | 10,000 |
2014/08/27 | 859 | 860 | 851 | 858 | 21,500 |
2014/08/26 | 856 | 860 | 855 | 857 | 19,900 |
2014/08/25 | 843 | 855 | 836 | 855 | 29,300 |
2014/08/22 | 840 | 840 | 837 | 840 | 11,000 |
2014/08/21 | 840 | 840 | 836 | 840 | 12,800 |
2014/08/20 | 833 | 838 | 833 | 836 | 8,100 |
2014/08/19 | 837 | 839 | 833 | 837 | 12,800 |
2014/08/18 | 838 | 838 | 833 | 837 | 11,000 |
2014/08/15 | 829 | 831 | 827 | 831 | 11,400 |
2014/08/14 | 817 | 827 | 815 | 825 | 13,500 |
2014/08/13 | 811 | 818 | 809 | 817 | 14,200 |
2014/08/12 | 804 | 815 | 804 | 808 | 18,300 |
2014/08/11 | 805 | 816 | 803 | 816 | 23,600 |
2014/08/08 | 809 | 810 | 798 | 801 | 28,300 |
2014/08/07 | 805 | 812 | 805 | 810 | 7,500 |
2014/08/06 | 805 | 810 | 804 | 805 | 19,400 |
2014/08/05 | 815 | 815 | 808 | 808 | 43,500 |
2014/08/04 | 818 | 818 | 813 | 814 | 10,400 |
2014/08/01 | 816 | 830 | 812 | 818 | 30,500 |
2014/07/31 | 816 | 825 | 816 | 822 | 44,700 |
2014/07/30 | 864 | 872 | 815 | 825 | 102,700 |
2014/07/29 | 870 | 871 | 863 | 870 | 21,400 |
2014/07/28 | 865 | 870 | 860 | 863 | 20,600 |
2014/07/25 | 852 | 860 | 852 | 859 | 23,900 |
2014/07/24 | 845 | 850 | 840 | 850 | 18,800 |
2014/07/23 | 840 | 844 | 838 | 843 | 16,200 |
2014/07/22 | 839 | 845 | 836 | 840 | 25,000 |
2014/07/18 | 839 | 839 | 821 | 836 | 24,000 |
2014/07/17 | 844 | 845 | 837 | 842 | 16,800 |
2014/07/16 | 855 | 855 | 840 | 844 | 12,800 |
2014/07/15 | 850 | 855 | 849 | 852 | 13,500 |
2014/07/14 | 840 | 849 | 835 | 847 | 14,800 |
2014/07/11 | 835 | 859 | 832 | 840 | 54,800 |
2014/07/10 | 875 | 875 | 852 | 852 | 24,800 |
2014/07/09 | 875 | 875 | 867 | 871 | 12,000 |
2014/07/08 | 861 | 880 | 859 | 876 | 40,300 |
2014/07/07 | 864 | 870 | 861 | 866 | 22,700 |
2014/07/04 | 860 | 867 | 855 | 863 | 39,600 |
2014/07/03 | 863 | 863 | 850 | 859 | 42,300 |
2014/07/02 | 854 | 868 | 850 | 860 | 47,800 |
2014/07/01 | 845 | 853 | 842 | 851 | 44,400 |
2014/06/30 | 834 | 844 | 829 | 843 | 37,100 |
2014/06/27 | 840 | 843 | 806 | 834 | 34,600 |
2014/06/26 | 832 | 839 | 831 | 839 | 35,000 |
2014/06/25 | 828 | 834 | 823 | 831 | 29,600 |
2014/06/24 | 832 | 832 | 822 | 832 | 30,100 |
2014/06/23 | 816 | 825 | 812 | 823 | 37,000 |
2014/06/20 | 810 | 813 | 806 | 810 | 32,100 |
2014/06/19 | 805 | 808 | 799 | 805 | 33,800 |
2014/06/18 | 799 | 810 | 795 | 801 | 59,800 |
2014/06/17 | 797 | 797 | 784 | 796 | 45,200 |
2014/06/16 | 774 | 785 | 765 | 782 | 44,800 |
2014/06/13 | 756 | 765 | 754 | 761 | 31,800 |
2014/06/12 | 756 | 764 | 756 | 759 | 16,300 |
2014/06/11 | 755 | 766 | 755 | 765 | 14,200 |
2014/06/10 | 759 | 769 | 752 | 752 | 25,400 |
2014/06/09 | 750 | 753 | 746 | 753 | 29,900 |
2014/06/06 | 737 | 746 | 737 | 742 | 28,000 |
2014/06/05 | 743 | 744 | 735 | 743 | 23,300 |
2014/06/04 | 748 | 748 | 738 | 743 | 13,800 |
2014/06/03 | 743 | 744 | 739 | 740 | 19,400 |
2014/06/02 | 744 | 746 | 741 | 743 | 18,400 |
2014/05/30 | 750 | 750 | 743 | 743 | 11,000 |
2014/05/29 | 749 | 752 | 744 | 747 | 11,500 |
2014/05/28 | 750 | 755 | 747 | 749 | 11,500 |
2014/05/27 | 737 | 754 | 737 | 746 | 19,600 |
2014/05/26 | 732 | 738 | 727 | 735 | 27,500 |
2014/05/23 | 727 | 727 | 721 | 723 | 10,300 |
2014/05/22 | 716 | 722 | 716 | 722 | 11,600 |
2014/05/21 | 714 | 718 | 713 | 716 | 7,000 |
2014/05/20 | 715 | 717 | 713 | 714 | 12,900 |
2014/05/19 | 716 | 720 | 715 | 715 | 13,000 |
2014/05/16 | 716 | 725 | 713 | 715 | 19,200 |
2014/05/15 | 718 | 720 | 716 | 718 | 12,000 |
2014/05/14 | 716 | 719 | 715 | 718 | 12,900 |
2014/05/13 | 720 | 723 | 710 | 716 | 21,800 |
2014/05/12 | 733 | 733 | 715 | 715 | 25,400 |
2014/05/09 | 719 | 731 | 719 | 731 | 19,800 |
2014/05/08 | 718 | 730 | 718 | 719 | 8,500 |
2014/05/07 | 727 | 728 | 718 | 718 | 14,200 |
2014/05/02 | 725 | 730 | 723 | 730 | 5,800 |
2014/05/01 | 722 | 729 | 722 | 726 | 4,900 |
2014/04/30 | 732 | 732 | 720 | 721 | 11,600 |
2014/04/28 | 729 | 729 | 712 | 724 | 16,700 |
2014/04/25 | 728 | 730 | 722 | 727 | 15,200 |
2014/04/24 | 734 | 734 | 722 | 726 | 9,100 |
2014/04/23 | 721 | 739 | 718 | 728 | 17,000 |
2014/04/22 | 722 | 732 | 722 | 722 | 5,000 |
2014/04/21 | 723 | 731 | 721 | 722 | 5,400 |
2014/04/18 | 733 | 733 | 719 | 725 | 7,300 |
2014/04/17 | 721 | 730 | 714 | 724 | 15,600 |
2014/04/16 | 705 | 716 | 705 | 715 | 7,900 |
2014/04/15 | 702 | 712 | 700 | 703 | 11,500 |
2014/04/14 | 700 | 709 | 698 | 700 | 9,000 |
2014/04/11 | 706 | 715 | 698 | 701 | 19,300 |
2014/04/10 | 710 | 722 | 707 | 708 | 29,800 |
2014/04/09 | 721 | 721 | 702 | 706 | 37,200 |
2014/04/08 | 729 | 729 | 716 | 721 | 28,900 |
2014/04/07 | 740 | 741 | 727 | 729 | 23,100 |
2014/04/04 | 744 | 754 | 744 | 746 | 14,800 |
2014/04/03 | 733 | 752 | 733 | 744 | 37,100 |
2014/04/02 | 738 | 740 | 726 | 738 | 37,400 |
2014/04/01 | 738 | 739 | 722 | 732 | 30,800 |
2014/03/31 | 739 | 739 | 724 | 729 | 32,300 |
2014/03/28 | 728 | 729 | 720 | 729 | 14,500 |
2014/03/27 | 735 | 735 | 719 | 723 | 16,000 |
2014/03/26 | 741 | 741 | 727 | 737 | 30,800 |
2014/03/25 | 740 | 740 | 729 | 732 | 29,200 |
2014/03/24 | 722 | 733 | 721 | 729 | 30,200 |
2014/03/20 | 735 | 739 | 718 | 722 | 48,300 |
2014/03/19 | 748 | 750 | 733 | 734 | 30,800 |
2014/03/18 | 753 | 754 | 745 | 747 | 17,500 |
2014/03/17 | 750 | 755 | 732 | 739 | 19,700 |
2014/03/14 | 750 | 757 | 745 | 745 | 61,000 |
2014/03/13 | 758 | 768 | 757 | 757 | 21,300 |
2014/03/12 | 762 | 765 | 759 | 760 | 19,100 |
2014/03/11 | 770 | 770 | 760 | 765 | 20,100 |
2014/03/10 | 774 | 774 | 763 | 767 | 21,100 |
2014/03/07 | 777 | 777 | 767 | 772 | 12,900 |
2014/03/06 | 766 | 778 | 758 | 769 | 15,200 |
2014/03/05 | 779 | 779 | 756 | 763 | 40,500 |
2014/03/04 | 752 | 774 | 751 | 764 | 19,500 |
2014/03/03 | 755 | 763 | 754 | 761 | 14,300 |
2014/02/28 | 767 | 777 | 761 | 763 | 33,200 |
2014/02/27 | 789 | 789 | 776 | 779 | 11,000 |
2014/02/26 | 793 | 793 | 787 | 787 | 14,600 |
2014/02/25 | 791 | 792 | 781 | 788 | 26,000 |
2014/02/24 | 772 | 790 | 771 | 779 | 14,000 |
2014/02/21 | 773 | 774 | 757 | 772 | 13,300 |
2014/02/20 | 769 | 790 | 755 | 760 | 17,100 |
2014/02/19 | 771 | 785 | 766 | 770 | 35,600 |
2014/02/18 | 761 | 767 | 749 | 765 | 20,900 |
2014/02/17 | 779 | 783 | 748 | 757 | 38,700 |
2014/02/14 | 800 | 800 | 759 | 783 | 34,000 |
2014/02/13 | 806 | 806 | 792 | 792 | 19,000 |
2014/02/12 | 799 | 807 | 799 | 806 | 17,200 |
2014/02/10 | 793 | 799 | 782 | 795 | 27,500 |
2014/02/07 | 778 | 791 | 776 | 778 | 19,400 |
2014/02/06 | 770 | 795 | 765 | 771 | 49,000 |
2014/02/05 | 761 | 788 | 757 | 762 | 40,300 |
2014/02/04 | 760 | 762 | 725 | 739 | 91,600 |
2014/02/03 | 803 | 812 | 780 | 800 | 55,800 |
2014/01/31 | 842 | 855 | 809 | 815 | 28,900 |
2014/01/30 | 849 | 850 | 806 | 835 | 51,900 |
2014/01/29 | 848 | 859 | 848 | 854 | 19,700 |
2014/01/28 | 849 | 859 | 841 | 847 | 54,900 |
2014/01/27 | 850 | 850 | 832 | 837 | 36,900 |
2014/01/24 | 859 | 875 | 855 | 858 | 41,300 |
2014/01/23 | 880 | 882 | 854 | 873 | 29,900 |
2014/01/22 | 880 | 888 | 868 | 878 | 39,600 |
2014/01/21 | 883 | 887 | 872 | 879 | 45,100 |
2014/01/20 | 871 | 885 | 868 | 875 | 17,700 |
2014/01/17 | 868 | 881 | 861 | 874 | 22,500 |
2014/01/16 | 863 | 886 | 863 | 870 | 50,500 |
2014/01/15 | 845 | 870 | 845 | 866 | 68,100 |
2014/01/14 | 865 | 868 | 852 | 855 | 62,000 |
2014/01/10 | 892 | 892 | 871 | 873 | 66,800 |
2014/01/09 | 888 | 900 | 877 | 890 | 51,000 |
2014/01/08 | 869 | 888 | 867 | 884 | 52,800 |
2014/01/07 | 846 | 879 | 846 | 866 | 62,700 |
2014/01/06 | 850 | 873 | 831 | 861 | 82,900 |