アインホールディングス(9627)の株価時系列情報
アインホールディングス(9627)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 | 3,570 | 3,570 | 3,420 | 3,450 | 142,900 |
| 2014/12/29 | 3,525 | 3,590 | 3,505 | 3,570 | 129,400 |
| 2014/12/26 | 3,485 | 3,515 | 3,480 | 3,505 | 74,600 |
| 2014/12/25 | 3,445 | 3,475 | 3,415 | 3,470 | 44,100 |
| 2014/12/24 | 3,345 | 3,460 | 3,340 | 3,445 | 93,200 |
| 2014/12/22 | 3,360 | 3,395 | 3,265 | 3,310 | 57,900 |
| 2014/12/19 | 3,355 | 3,410 | 3,320 | 3,380 | 95,800 |
| 2014/12/18 | 3,305 | 3,350 | 3,250 | 3,325 | 76,000 |
| 2014/12/17 | 3,260 | 3,285 | 3,215 | 3,240 | 73,100 |
| 2014/12/16 | 3,225 | 3,280 | 3,225 | 3,260 | 66,800 |
| 2014/12/15 | 3,205 | 3,315 | 3,205 | 3,295 | 56,300 |
| 2014/12/12 | 3,185 | 3,300 | 3,185 | 3,250 | 152,700 |
| 2014/12/11 | 3,240 | 3,265 | 3,170 | 3,240 | 175,400 |
| 2014/12/10 | 3,300 | 3,370 | 3,290 | 3,310 | 98,300 |
| 2014/12/09 | 3,350 | 3,400 | 3,325 | 3,365 | 45,400 |
| 2014/12/08 | 3,455 | 3,495 | 3,365 | 3,370 | 87,300 |
| 2014/12/05 | 3,400 | 3,595 | 3,385 | 3,450 | 179,600 |
| 2014/12/04 | 3,400 | 3,480 | 3,400 | 3,420 | 86,000 |
| 2014/12/03 | 3,395 | 3,395 | 3,350 | 3,380 | 87,400 |
| 2014/12/02 | 3,280 | 3,355 | 3,280 | 3,345 | 73,900 |
| 2014/12/01 | 3,400 | 3,420 | 3,280 | 3,280 | 173,400 |
| 2014/11/28 | 3,300 | 3,435 | 3,300 | 3,395 | 142,700 |
| 2014/11/27 | 3,200 | 3,370 | 3,200 | 3,320 | 383,300 |
| 2014/11/26 | 2,938 | 3,020 | 2,921 | 2,948 | 127,300 |
| 2014/11/25 | 3,100 | 3,140 | 2,961 | 2,978 | 155,800 |
| 2014/11/21 | 3,105 | 3,110 | 3,080 | 3,085 | 50,400 |
| 2014/11/20 | 3,155 | 3,170 | 3,110 | 3,120 | 53,600 |
| 2014/11/19 | 3,130 | 3,165 | 3,100 | 3,120 | 44,400 |
| 2014/11/18 | 3,070 | 3,140 | 3,070 | 3,135 | 80,400 |
| 2014/11/17 | 3,070 | 3,070 | 3,025 | 3,050 | 66,400 |
| 2014/11/14 | 3,165 | 3,165 | 3,070 | 3,100 | 67,900 |
| 2014/11/13 | 3,015 | 3,095 | 3,000 | 3,085 | 95,500 |
| 2014/11/12 | 3,040 | 3,070 | 3,010 | 3,010 | 69,700 |
| 2014/11/11 | 3,065 | 3,065 | 3,020 | 3,040 | 41,000 |
| 2014/11/10 | 3,015 | 3,100 | 2,980 | 3,075 | 52,000 |
| 2014/11/07 | 3,040 | 3,145 | 3,010 | 3,040 | 96,700 |
| 2014/11/06 | 3,090 | 3,110 | 3,020 | 3,020 | 72,900 |
| 2014/11/05 | 3,115 | 3,115 | 3,040 | 3,070 | 78,600 |
| 2014/11/04 | 3,150 | 3,170 | 3,075 | 3,090 | 134,800 |
| 2014/10/31 | 3,000 | 3,050 | 2,970 | 2,998 | 147,500 |
| 2014/10/30 | 2,893 | 2,999 | 2,892 | 2,969 | 140,300 |
| 2014/10/29 | 2,930 | 2,963 | 2,881 | 2,892 | 53,800 |
| 2014/10/28 | 2,822 | 3,035 | 2,822 | 2,963 | 111,700 |
| 2014/10/27 | 2,829 | 2,891 | 2,798 | 2,839 | 148,400 |
| 2014/10/24 | 2,752 | 2,858 | 2,752 | 2,829 | 122,500 |
| 2014/10/23 | 2,675 | 2,720 | 2,661 | 2,694 | 39,800 |
| 2014/10/22 | 2,651 | 2,723 | 2,639 | 2,700 | 51,100 |
| 2014/10/21 | 2,640 | 2,676 | 2,613 | 2,631 | 44,000 |
| 2014/10/20 | 2,552 | 2,638 | 2,549 | 2,636 | 75,600 |
| 2014/10/17 | 2,567 | 2,571 | 2,432 | 2,452 | 78,200 |
| 2014/10/16 | 2,634 | 2,684 | 2,597 | 2,600 | 91,000 |
| 2014/10/15 | 2,500 | 2,655 | 2,500 | 2,648 | 91,000 |
| 2014/10/14 | 2,424 | 2,548 | 2,420 | 2,546 | 130,700 |
| 2014/10/10 | 2,432 | 2,457 | 2,404 | 2,442 | 39,700 |
| 2014/10/09 | 2,541 | 2,546 | 2,471 | 2,477 | 52,600 |
| 2014/10/08 | 2,580 | 2,588 | 2,532 | 2,541 | 26,900 |
| 2014/10/07 | 2,605 | 2,618 | 2,590 | 2,594 | 82,400 |
| 2014/10/06 | 2,574 | 2,618 | 2,567 | 2,582 | 35,800 |
| 2014/10/03 | 2,538 | 2,598 | 2,538 | 2,577 | 54,900 |
| 2014/10/02 | 2,592 | 2,592 | 2,539 | 2,541 | 38,100 |
| 2014/10/01 | 2,523 | 2,610 | 2,523 | 2,594 | 75,900 |
| 2014/09/30 | 2,500 | 2,538 | 2,446 | 2,504 | 117,600 |
| 2014/09/29 | 2,529 | 2,529 | 2,453 | 2,511 | 151,100 |
| 2014/09/26 | 2,600 | 2,600 | 2,521 | 2,529 | 49,200 |
| 2014/09/26 | 1 -> 2.00 分割 | ||||
| 2014/09/25 | 5,170 | 5,220 | 5,100 | 5,220 | 26,000 |
| 2014/09/24 | 5,100 | 5,170 | 5,070 | 5,090 | 32,600 |
| 2014/09/22 | 5,160 | 5,220 | 5,100 | 5,200 | 36,600 |
| 2014/09/19 | 5,110 | 5,140 | 5,050 | 5,060 | 49,400 |
| 2014/09/18 | 5,120 | 5,190 | 5,040 | 5,110 | 46,500 |
| 2014/09/17 | 5,150 | 5,160 | 5,110 | 5,120 | 9,400 |
| 2014/09/16 | 5,010 | 5,150 | 4,980 | 5,120 | 36,000 |
| 2014/09/12 | 4,980 | 5,030 | 4,970 | 5,000 | 48,900 |
| 2014/09/11 | 5,170 | 5,170 | 5,000 | 5,020 | 28,200 |
| 2014/09/10 | 5,160 | 5,160 | 5,100 | 5,160 | 22,400 |
| 2014/09/09 | 5,250 | 5,250 | 5,130 | 5,160 | 30,800 |
| 2014/09/08 | 5,220 | 5,240 | 5,160 | 5,230 | 33,300 |
| 2014/09/05 | 5,150 | 5,200 | 5,130 | 5,180 | 22,900 |
| 2014/09/04 | 5,060 | 5,120 | 5,020 | 5,110 | 27,000 |
| 2014/09/03 | 5,030 | 5,080 | 4,980 | 5,060 | 32,700 |
| 2014/09/02 | 5,070 | 5,080 | 4,945 | 4,955 | 36,100 |
| 2014/09/01 | 5,090 | 5,090 | 4,995 | 5,040 | 22,300 |
| 2014/08/29 | 4,970 | 5,060 | 4,970 | 5,030 | 28,500 |
| 2014/08/28 | 4,960 | 4,980 | 4,900 | 4,955 | 30,200 |
| 2014/08/27 | 5,000 | 5,050 | 4,985 | 5,020 | 57,200 |
| 2014/08/26 | 5,010 | 5,010 | 4,865 | 4,990 | 92,100 |
| 2014/08/25 | 5,010 | 5,040 | 4,830 | 5,010 | 39,700 |
| 2014/08/22 | 5,050 | 5,080 | 5,020 | 5,050 | 19,200 |
| 2014/08/21 | 5,030 | 5,070 | 5,000 | 5,020 | 25,100 |
| 2014/08/20 | 5,000 | 5,060 | 5,000 | 5,050 | 15,700 |
| 2014/08/19 | 5,100 | 5,100 | 5,010 | 5,030 | 20,100 |
| 2014/08/18 | 5,020 | 5,110 | 5,000 | 5,050 | 21,200 |
| 2014/08/15 | 5,070 | 5,100 | 5,020 | 5,030 | 14,000 |
| 2014/08/14 | 5,000 | 5,100 | 5,000 | 5,090 | 29,600 |
| 2014/08/13 | 4,900 | 5,020 | 4,900 | 4,975 | 42,900 |
| 2014/08/12 | 4,905 | 4,950 | 4,905 | 4,925 | 28,200 |
| 2014/08/11 | 4,890 | 4,945 | 4,845 | 4,940 | 39,000 |
| 2014/08/08 | 4,805 | 4,910 | 4,795 | 4,820 | 31,500 |
| 2014/08/07 | 4,785 | 4,855 | 4,785 | 4,850 | 22,100 |
| 2014/08/06 | 4,800 | 4,860 | 4,775 | 4,795 | 28,000 |
| 2014/08/05 | 4,780 | 4,835 | 4,750 | 4,800 | 21,700 |
| 2014/08/04 | 4,770 | 4,795 | 4,710 | 4,755 | 19,600 |
| 2014/08/01 | 4,790 | 4,830 | 4,765 | 4,780 | 18,400 |
| 2014/07/31 | 4,795 | 4,830 | 4,770 | 4,800 | 16,400 |
| 2014/07/30 | 4,835 | 4,835 | 4,790 | 4,795 | 22,200 |
| 2014/07/29 | 4,805 | 4,830 | 4,730 | 4,810 | 49,500 |
| 2014/07/28 | 4,800 | 4,835 | 4,780 | 4,805 | 28,500 |
| 2014/07/25 | 4,780 | 4,825 | 4,755 | 4,780 | 21,900 |
| 2014/07/24 | 4,795 | 4,805 | 4,735 | 4,785 | 20,300 |
| 2014/07/23 | 4,835 | 4,965 | 4,815 | 4,830 | 47,200 |
| 2014/07/22 | 4,755 | 4,825 | 4,735 | 4,790 | 28,700 |
| 2014/07/18 | 4,740 | 4,780 | 4,670 | 4,735 | 28,400 |
| 2014/07/17 | 4,640 | 4,785 | 4,625 | 4,775 | 44,400 |
| 2014/07/16 | 4,660 | 4,700 | 4,650 | 4,650 | 23,200 |
| 2014/07/15 | 4,645 | 4,690 | 4,615 | 4,660 | 32,200 |
| 2014/07/14 | 4,615 | 4,625 | 4,590 | 4,595 | 53,000 |
| 2014/07/11 | 4,675 | 4,675 | 4,605 | 4,640 | 42,900 |
| 2014/07/10 | 4,735 | 4,785 | 4,685 | 4,695 | 76,600 |
| 2014/07/09 | 4,720 | 4,795 | 4,660 | 4,715 | 74,800 |
| 2014/07/08 | 4,875 | 4,875 | 4,790 | 4,805 | 59,100 |
| 2014/07/07 | 4,915 | 4,950 | 4,880 | 4,915 | 25,700 |
| 2014/07/04 | 4,965 | 5,010 | 4,945 | 4,960 | 31,600 |
| 2014/07/03 | 4,920 | 4,970 | 4,900 | 4,960 | 36,900 |
| 2014/07/02 | 4,910 | 4,985 | 4,910 | 4,945 | 17,800 |
| 2014/07/01 | 4,915 | 4,960 | 4,905 | 4,920 | 32,900 |
| 2014/06/30 | 4,795 | 4,900 | 4,775 | 4,885 | 35,600 |
| 2014/06/27 | 4,725 | 4,785 | 4,700 | 4,750 | 31,200 |
| 2014/06/26 | 4,845 | 4,855 | 4,710 | 4,750 | 66,300 |
| 2014/06/25 | 4,925 | 4,930 | 4,845 | 4,845 | 28,800 |
| 2014/06/24 | 4,950 | 4,950 | 4,880 | 4,925 | 37,000 |
| 2014/06/23 | 4,870 | 4,940 | 4,850 | 4,925 | 94,500 |
| 2014/06/20 | 4,775 | 4,890 | 4,765 | 4,865 | 109,800 |
| 2014/06/19 | 4,570 | 4,740 | 4,565 | 4,725 | 119,600 |
| 2014/06/18 | 4,620 | 4,620 | 4,560 | 4,580 | 36,600 |
| 2014/06/17 | 4,565 | 4,630 | 4,535 | 4,630 | 63,500 |
| 2014/06/16 | 4,590 | 4,590 | 4,500 | 4,515 | 45,500 |
| 2014/06/13 | 4,590 | 4,600 | 4,510 | 4,520 | 105,600 |
| 2014/06/12 | 4,545 | 4,585 | 4,515 | 4,565 | 56,200 |
| 2014/06/11 | 4,560 | 4,590 | 4,510 | 4,520 | 52,400 |
| 2014/06/10 | 4,635 | 4,635 | 4,575 | 4,585 | 36,700 |
| 2014/06/09 | 4,660 | 4,670 | 4,625 | 4,655 | 21,200 |
| 2014/06/06 | 4,675 | 4,695 | 4,610 | 4,640 | 35,200 |
| 2014/06/05 | 4,710 | 4,720 | 4,630 | 4,655 | 39,500 |
| 2014/06/04 | 4,700 | 4,705 | 4,650 | 4,695 | 79,900 |
| 2014/06/03 | 4,750 | 4,870 | 4,645 | 4,695 | 136,300 |
| 2014/06/02 | 4,565 | 4,705 | 4,565 | 4,675 | 87,400 |
| 2014/05/30 | 4,660 | 4,670 | 4,510 | 4,635 | 142,000 |
| 2014/05/29 | 4,570 | 4,685 | 4,565 | 4,650 | 190,800 |
| 2014/05/28 | 4,890 | 4,890 | 4,425 | 4,565 | 485,400 |
| 2014/05/27 | 4,895 | 4,975 | 4,800 | 4,940 | 64,400 |
| 2014/05/26 | 4,770 | 4,895 | 4,745 | 4,890 | 60,200 |
| 2014/05/23 | 4,700 | 4,825 | 4,690 | 4,770 | 87,600 |
| 2014/05/22 | 4,590 | 4,670 | 4,565 | 4,655 | 54,200 |
| 2014/05/21 | 4,510 | 4,585 | 4,465 | 4,575 | 56,800 |
| 2014/05/20 | 4,450 | 4,545 | 4,445 | 4,515 | 38,100 |
| 2014/05/19 | 4,400 | 4,460 | 4,400 | 4,425 | 31,200 |
| 2014/05/16 | 4,445 | 4,465 | 4,390 | 4,440 | 45,100 |
| 2014/05/15 | 4,425 | 4,460 | 4,400 | 4,445 | 37,900 |
| 2014/05/14 | 4,400 | 4,465 | 4,400 | 4,435 | 55,900 |
| 2014/05/13 | 4,400 | 4,460 | 4,390 | 4,395 | 44,800 |
| 2014/05/12 | 4,425 | 4,465 | 4,415 | 4,420 | 19,100 |
| 2014/05/09 | 4,405 | 4,455 | 4,390 | 4,400 | 51,200 |
| 2014/05/08 | 4,405 | 4,510 | 4,395 | 4,440 | 67,400 |
| 2014/05/07 | 4,455 | 4,465 | 4,395 | 4,405 | 88,300 |
| 2014/05/02 | 4,480 | 4,525 | 4,480 | 4,510 | 64,000 |
| 2014/05/01 | 4,495 | 4,545 | 4,475 | 4,525 | 71,500 |
| 2014/04/30 | 4,475 | 4,535 | 4,460 | 4,495 | 97,000 |
| 2014/04/28 | 4,435 | 4,470 | 4,415 | 4,455 | 44,600 |
| 2014/04/25 | 4,450 | 4,500 | 4,400 | 4,435 | 67,700 |
| 2014/04/24 | 4,500 | 4,525 | 4,405 | 4,450 | 156,100 |
| 2014/04/23 | 4,520 | 4,585 | 4,520 | 4,565 | 39,200 |
| 2014/04/22 | 4,600 | 4,640 | 4,525 | 4,525 | 24,700 |
| 2014/04/21 | 4,560 | 4,600 | 4,560 | 4,590 | 10,900 |
| 2014/04/18 | 4,565 | 4,615 | 4,530 | 4,590 | 16,500 |
| 2014/04/17 | 4,580 | 4,580 | 4,505 | 4,535 | 42,300 |
| 2014/04/16 | 4,490 | 4,555 | 4,490 | 4,540 | 36,800 |
| 2014/04/15 | 4,545 | 4,570 | 4,470 | 4,490 | 50,100 |
| 2014/04/14 | 4,545 | 4,590 | 4,540 | 4,550 | 20,600 |
| 2014/04/11 | 4,550 | 4,630 | 4,530 | 4,565 | 42,500 |
| 2014/04/10 | 4,630 | 4,650 | 4,580 | 4,595 | 36,400 |
| 2014/04/09 | 4,630 | 4,665 | 4,535 | 4,565 | 47,400 |
| 2014/04/08 | 4,710 | 4,720 | 4,660 | 4,695 | 51,400 |
| 2014/04/07 | 4,740 | 4,745 | 4,700 | 4,710 | 38,400 |
| 2014/04/04 | 4,770 | 4,785 | 4,730 | 4,740 | 31,900 |
| 2014/04/03 | 4,765 | 4,775 | 4,725 | 4,760 | 66,400 |
| 2014/04/02 | 4,795 | 4,795 | 4,740 | 4,745 | 50,900 |
| 2014/04/01 | 4,800 | 4,800 | 4,740 | 4,765 | 44,300 |
| 2014/03/31 | 4,790 | 4,795 | 4,740 | 4,775 | 93,500 |
| 2014/03/28 | 4,755 | 4,780 | 4,680 | 4,750 | 113,000 |
| 2014/03/27 | 4,690 | 4,755 | 4,640 | 4,735 | 64,200 |
| 2014/03/26 | 4,715 | 4,735 | 4,665 | 4,685 | 76,200 |
| 2014/03/25 | 4,680 | 4,730 | 4,635 | 4,695 | 85,700 |
| 2014/03/24 | 4,490 | 4,675 | 4,475 | 4,660 | 131,200 |
| 2014/03/20 | 4,490 | 4,545 | 4,440 | 4,465 | 35,500 |
| 2014/03/19 | 4,510 | 4,550 | 4,445 | 4,500 | 62,100 |
| 2014/03/18 | 4,535 | 4,555 | 4,520 | 4,545 | 77,700 |
| 2014/03/17 | 4,400 | 4,525 | 4,400 | 4,520 | 108,500 |
| 2014/03/14 | 4,450 | 4,450 | 4,385 | 4,395 | 89,700 |
| 2014/03/13 | 4,475 | 4,495 | 4,450 | 4,470 | 71,300 |
| 2014/03/12 | 4,445 | 4,510 | 4,445 | 4,460 | 95,800 |
| 2014/03/11 | 4,445 | 4,465 | 4,420 | 4,440 | 55,000 |
| 2014/03/10 | 4,400 | 4,435 | 4,380 | 4,415 | 70,700 |
| 2014/03/07 | 4,420 | 4,425 | 4,370 | 4,385 | 64,700 |
| 2014/03/06 | 4,425 | 4,450 | 4,365 | 4,385 | 88,700 |
| 2014/03/05 | 4,400 | 4,435 | 4,385 | 4,425 | 61,500 |
| 2014/03/04 | 4,350 | 4,410 | 4,330 | 4,405 | 60,400 |
| 2014/03/03 | 4,355 | 4,395 | 4,350 | 4,380 | 134,400 |
| 2014/02/28 | 4,360 | 4,435 | 4,355 | 4,420 | 84,200 |
| 2014/02/27 | 4,410 | 4,425 | 4,355 | 4,380 | 110,300 |
| 2014/02/26 | 4,595 | 4,595 | 4,370 | 4,405 | 256,500 |
| 2014/02/25 | 4,760 | 4,825 | 4,655 | 4,680 | 334,100 |
| 2014/02/24 | 4,970 | 5,050 | 4,950 | 5,000 | 87,100 |
| 2014/02/21 | 4,935 | 5,040 | 4,935 | 4,970 | 101,200 |
| 2014/02/20 | 4,915 | 5,080 | 4,915 | 4,935 | 159,400 |
| 2014/02/19 | 4,990 | 5,050 | 4,820 | 4,875 | 130,300 |
| 2014/02/18 | 4,750 | 4,870 | 4,725 | 4,815 | 60,400 |
| 2014/02/17 | 4,730 | 4,820 | 4,650 | 4,800 | 86,300 |
| 2014/02/14 | 4,810 | 4,855 | 4,740 | 4,790 | 81,400 |
| 2014/02/13 | 5,060 | 5,060 | 4,790 | 4,810 | 150,200 |
| 2014/02/12 | 4,865 | 4,965 | 4,830 | 4,850 | 63,000 |
| 2014/02/10 | 4,810 | 4,850 | 4,735 | 4,800 | 44,200 |
| 2014/02/07 | 4,825 | 4,855 | 4,680 | 4,720 | 62,300 |
| 2014/02/06 | 4,775 | 4,835 | 4,695 | 4,755 | 65,200 |
| 2014/02/05 | 4,660 | 4,810 | 4,615 | 4,705 | 87,300 |
| 2014/02/04 | 4,615 | 4,855 | 4,615 | 4,730 | 89,900 |
| 2014/02/03 | 4,960 | 4,985 | 4,785 | 4,825 | 95,500 |
| 2014/01/31 | 5,040 | 5,160 | 4,985 | 5,060 | 80,700 |
| 2014/01/30 | 5,200 | 5,230 | 4,950 | 5,060 | 125,500 |
| 2014/01/29 | 5,210 | 5,260 | 5,180 | 5,230 | 47,700 |
| 2014/01/28 | 5,090 | 5,330 | 5,050 | 5,130 | 80,200 |
| 2014/01/27 | 5,280 | 5,280 | 5,020 | 5,100 | 98,200 |
| 2014/01/24 | 5,320 | 5,410 | 5,240 | 5,340 | 44,600 |
| 2014/01/23 | 5,550 | 5,590 | 5,380 | 5,390 | 92,800 |
| 2014/01/22 | 5,430 | 5,550 | 5,390 | 5,480 | 47,000 |
| 2014/01/21 | 5,390 | 5,450 | 5,370 | 5,430 | 45,200 |
| 2014/01/20 | 5,430 | 5,460 | 5,280 | 5,370 | 43,000 |
| 2014/01/17 | 5,350 | 5,580 | 5,330 | 5,410 | 55,000 |
| 2014/01/16 | 5,340 | 5,360 | 5,210 | 5,300 | 79,600 |
| 2014/01/15 | 5,300 | 5,380 | 5,190 | 5,360 | 44,000 |
| 2014/01/14 | 5,150 | 5,310 | 5,010 | 5,300 | 97,800 |
| 2014/01/10 | 5,180 | 5,180 | 5,020 | 5,140 | 58,800 |
| 2014/01/09 | 5,210 | 5,250 | 5,180 | 5,250 | 24,800 |
| 2014/01/08 | 5,100 | 5,200 | 5,070 | 5,200 | 34,800 |
| 2014/01/07 | 5,160 | 5,210 | 5,140 | 5,200 | 34,500 |
| 2014/01/06 | 5,180 | 5,270 | 5,150 | 5,220 | 58,800 |