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 |
|---|---|---|---|---|---|
| 2018/12/28 | 7,980 | 7,980 | 7,760 | 7,870 | 130,700 |
| 2018/12/27 | 8,010 | 8,120 | 7,890 | 8,020 | 175,200 |
| 2018/12/26 | 7,860 | 7,970 | 7,770 | 7,860 | 168,800 |
| 2018/12/25 | 7,900 | 7,940 | 7,710 | 7,860 | 197,800 |
| 2018/12/21 | 8,440 | 8,490 | 8,130 | 8,150 | 297,100 |
| 2018/12/20 | 8,480 | 8,570 | 8,450 | 8,500 | 248,700 |
| 2018/12/19 | 8,440 | 8,630 | 8,440 | 8,510 | 303,400 |
| 2018/12/18 | 8,350 | 8,550 | 8,340 | 8,530 | 293,900 |
| 2018/12/17 | 8,450 | 8,570 | 8,450 | 8,500 | 105,700 |
| 2018/12/14 | 8,440 | 8,550 | 8,420 | 8,450 | 314,100 |
| 2018/12/13 | 8,340 | 8,430 | 8,290 | 8,370 | 266,800 |
| 2018/12/12 | 8,400 | 8,450 | 8,280 | 8,340 | 210,600 |
| 2018/12/11 | 8,320 | 8,430 | 8,290 | 8,320 | 304,000 |
| 2018/12/10 | 8,180 | 8,430 | 8,100 | 8,320 | 358,800 |
| 2018/12/07 | 8,090 | 8,200 | 8,080 | 8,100 | 221,000 |
| 2018/12/06 | 8,100 | 8,130 | 7,890 | 8,000 | 308,800 |
| 2018/12/05 | 7,980 | 8,220 | 7,790 | 8,100 | 673,900 |
| 2018/12/04 | 8,830 | 8,850 | 8,400 | 8,430 | 204,600 |
| 2018/12/03 | 8,800 | 8,850 | 8,770 | 8,830 | 92,300 |
| 2018/11/30 | 8,800 | 8,860 | 8,620 | 8,750 | 180,300 |
| 2018/11/29 | 8,900 | 9,000 | 8,780 | 8,800 | 116,100 |
| 2018/11/28 | 8,800 | 8,860 | 8,760 | 8,790 | 146,600 |
| 2018/11/27 | 8,920 | 8,980 | 8,760 | 8,790 | 105,300 |
| 2018/11/26 | 8,750 | 9,020 | 8,700 | 8,920 | 181,900 |
| 2018/11/22 | 8,640 | 8,760 | 8,570 | 8,680 | 170,100 |
| 2018/11/21 | 8,560 | 8,720 | 8,530 | 8,670 | 95,500 |
| 2018/11/20 | 8,840 | 8,930 | 8,700 | 8,710 | 88,400 |
| 2018/11/19 | 8,840 | 9,010 | 8,810 | 8,910 | 80,500 |
| 2018/11/16 | 8,740 | 8,780 | 8,680 | 8,730 | 55,700 |
| 2018/11/15 | 8,590 | 8,760 | 8,540 | 8,720 | 58,900 |
| 2018/11/14 | 8,800 | 8,860 | 8,710 | 8,720 | 75,500 |
| 2018/11/13 | 8,700 | 8,810 | 8,660 | 8,790 | 113,200 |
| 2018/11/12 | 9,010 | 9,070 | 8,780 | 8,810 | 142,900 |
| 2018/11/09 | 8,960 | 9,190 | 8,940 | 9,010 | 189,000 |
| 2018/11/08 | 8,890 | 8,980 | 8,830 | 8,930 | 89,100 |
| 2018/11/07 | 8,850 | 8,910 | 8,750 | 8,810 | 116,500 |
| 2018/11/06 | 8,770 | 8,870 | 8,770 | 8,830 | 69,900 |
| 2018/11/05 | 8,490 | 8,760 | 8,460 | 8,730 | 127,700 |
| 2018/11/02 | 8,570 | 8,570 | 8,360 | 8,480 | 151,000 |
| 2018/11/01 | 8,710 | 8,770 | 8,510 | 8,550 | 112,700 |
| 2018/10/31 | 8,610 | 8,860 | 8,610 | 8,840 | 123,600 |
| 2018/10/30 | 8,490 | 8,620 | 8,390 | 8,510 | 212,500 |
| 2018/10/29 | 8,470 | 8,530 | 8,360 | 8,400 | 134,700 |
| 2018/10/26 | 8,770 | 8,800 | 8,460 | 8,500 | 176,400 |
| 2018/10/25 | 8,860 | 8,900 | 8,740 | 8,750 | 179,300 |
| 2018/10/24 | 8,890 | 9,020 | 8,850 | 8,970 | 130,000 |
| 2018/10/23 | 8,870 | 8,920 | 8,780 | 8,780 | 109,000 |
| 2018/10/22 | 8,900 | 8,960 | 8,840 | 8,940 | 99,800 |
| 2018/10/19 | 8,870 | 8,910 | 8,800 | 8,880 | 64,400 |
| 2018/10/18 | 8,810 | 8,960 | 8,800 | 8,870 | 123,300 |
| 2018/10/17 | 8,640 | 8,860 | 8,640 | 8,810 | 150,700 |
| 2018/10/16 | 8,420 | 8,490 | 8,380 | 8,490 | 127,600 |
| 2018/10/15 | 8,560 | 8,610 | 8,430 | 8,470 | 126,000 |
| 2018/10/12 | 8,640 | 8,680 | 8,540 | 8,560 | 107,900 |
| 2018/10/11 | 8,820 | 8,910 | 8,650 | 8,690 | 125,600 |
| 2018/10/10 | 8,770 | 9,010 | 8,770 | 8,990 | 162,600 |
| 2018/10/09 | 8,700 | 8,800 | 8,690 | 8,730 | 155,600 |
| 2018/10/05 | 8,750 | 8,760 | 8,670 | 8,730 | 99,100 |
| 2018/10/04 | 8,800 | 8,820 | 8,570 | 8,690 | 140,600 |
| 2018/10/03 | 9,030 | 9,060 | 8,870 | 8,890 | 149,300 |
| 2018/10/02 | 8,960 | 9,010 | 8,880 | 8,990 | 179,000 |
| 2018/10/01 | 9,270 | 9,300 | 8,920 | 8,960 | 297,500 |
| 2018/09/28 | 9,160 | 9,330 | 9,080 | 9,170 | 281,200 |
| 2018/09/27 | 9,000 | 9,190 | 8,990 | 9,130 | 277,900 |
| 2018/09/26 | 8,690 | 8,970 | 8,650 | 8,960 | 135,900 |
| 2018/09/25 | 8,530 | 8,690 | 8,530 | 8,690 | 168,100 |
| 2018/09/21 | 8,570 | 8,600 | 8,510 | 8,520 | 105,100 |
| 2018/09/20 | 8,500 | 8,670 | 8,440 | 8,530 | 139,100 |
| 2018/09/19 | 8,510 | 8,550 | 8,460 | 8,500 | 98,900 |
| 2018/09/18 | 8,280 | 8,490 | 8,250 | 8,470 | 114,400 |
| 2018/09/14 | 8,450 | 8,450 | 8,340 | 8,370 | 115,300 |
| 2018/09/13 | 8,480 | 8,510 | 8,420 | 8,450 | 82,200 |
| 2018/09/12 | 8,450 | 8,460 | 8,280 | 8,440 | 125,300 |
| 2018/09/11 | 8,570 | 8,650 | 8,400 | 8,450 | 127,200 |
| 2018/09/10 | 8,590 | 8,610 | 8,500 | 8,540 | 59,900 |
| 2018/09/07 | 8,500 | 8,580 | 8,450 | 8,560 | 76,500 |
| 2018/09/06 | 8,530 | 8,630 | 8,490 | 8,550 | 116,200 |
| 2018/09/05 | 8,560 | 8,610 | 8,490 | 8,500 | 130,200 |
| 2018/09/04 | 8,590 | 8,630 | 8,510 | 8,530 | 79,300 |
| 2018/09/03 | 8,580 | 8,780 | 8,470 | 8,590 | 193,800 |
| 2018/08/31 | 8,350 | 8,750 | 8,260 | 8,500 | 585,700 |
| 2018/08/30 | 8,180 | 8,360 | 8,100 | 8,270 | 137,400 |
| 2018/08/29 | 8,190 | 8,290 | 8,140 | 8,170 | 106,100 |
| 2018/08/28 | 8,320 | 8,330 | 8,240 | 8,270 | 97,400 |
| 2018/08/27 | 8,230 | 8,400 | 8,220 | 8,370 | 108,100 |
| 2018/08/24 | 8,240 | 8,380 | 8,170 | 8,380 | 93,400 |
| 2018/08/23 | 8,250 | 8,380 | 8,250 | 8,250 | 120,300 |
| 2018/08/22 | 8,120 | 8,300 | 8,120 | 8,220 | 108,600 |
| 2018/08/21 | 8,040 | 8,220 | 8,040 | 8,130 | 117,500 |
| 2018/08/20 | 8,060 | 8,200 | 8,000 | 8,030 | 133,500 |
| 2018/08/17 | 8,250 | 8,320 | 8,150 | 8,170 | 71,600 |
| 2018/08/16 | 8,400 | 8,410 | 8,210 | 8,280 | 81,400 |
| 2018/08/15 | 8,350 | 8,520 | 8,350 | 8,400 | 129,600 |
| 2018/08/14 | 8,360 | 8,360 | 8,190 | 8,340 | 85,300 |
| 2018/08/13 | 8,370 | 8,420 | 8,230 | 8,280 | 58,400 |
| 2018/08/10 | 8,430 | 8,460 | 8,340 | 8,350 | 54,400 |
| 2018/08/09 | 8,420 | 8,480 | 8,360 | 8,380 | 66,600 |
| 2018/08/08 | 8,350 | 8,490 | 8,350 | 8,450 | 126,800 |
| 2018/08/07 | 8,240 | 8,320 | 8,210 | 8,310 | 45,700 |
| 2018/08/06 | 8,430 | 8,430 | 8,280 | 8,290 | 59,800 |
| 2018/08/03 | 8,370 | 8,410 | 8,280 | 8,310 | 67,400 |
| 2018/08/02 | 8,340 | 8,340 | 8,240 | 8,280 | 104,300 |
| 2018/08/01 | 8,330 | 8,490 | 8,330 | 8,440 | 84,800 |
| 2018/07/31 | 8,400 | 8,480 | 8,230 | 8,300 | 95,100 |
| 2018/07/30 | 8,530 | 8,750 | 8,410 | 8,430 | 144,300 |
| 2018/07/27 | 8,510 | 8,510 | 8,330 | 8,420 | 106,400 |
| 2018/07/26 | 8,430 | 8,590 | 8,350 | 8,430 | 148,800 |
| 2018/07/25 | 8,100 | 8,350 | 7,980 | 8,330 | 201,900 |
| 2018/07/24 | 8,110 | 8,150 | 8,030 | 8,050 | 82,800 |
| 2018/07/23 | 8,200 | 8,230 | 8,070 | 8,110 | 64,400 |
| 2018/07/20 | 8,130 | 8,250 | 8,120 | 8,230 | 63,000 |
| 2018/07/19 | 8,270 | 8,310 | 8,120 | 8,130 | 75,600 |
| 2018/07/18 | 8,170 | 8,280 | 8,170 | 8,250 | 96,100 |
| 2018/07/17 | 8,090 | 8,180 | 8,030 | 8,070 | 127,300 |
| 2018/07/13 | 7,970 | 8,020 | 7,900 | 8,010 | 96,800 |
| 2018/07/12 | 7,940 | 8,080 | 7,940 | 7,990 | 102,100 |
| 2018/07/11 | 7,920 | 8,060 | 7,920 | 8,010 | 107,400 |
| 2018/07/10 | 8,070 | 8,130 | 7,940 | 7,960 | 130,500 |
| 2018/07/09 | 7,930 | 8,110 | 7,920 | 8,070 | 58,100 |
| 2018/07/06 | 7,920 | 8,110 | 7,900 | 7,960 | 106,800 |
| 2018/07/05 | 7,980 | 7,980 | 7,840 | 7,860 | 70,800 |
| 2018/07/04 | 7,860 | 7,970 | 7,800 | 7,950 | 115,700 |
| 2018/07/03 | 7,920 | 8,000 | 7,810 | 7,880 | 184,300 |
| 2018/07/02 | 8,140 | 8,140 | 7,910 | 7,920 | 126,200 |
| 2018/06/29 | 8,120 | 8,230 | 8,090 | 8,170 | 116,000 |
| 2018/06/28 | 8,170 | 8,180 | 8,010 | 8,170 | 132,200 |
| 2018/06/27 | 8,060 | 8,250 | 8,060 | 8,220 | 114,900 |
| 2018/06/26 | 8,270 | 8,330 | 8,020 | 8,060 | 174,300 |
| 2018/06/25 | 8,410 | 8,510 | 8,320 | 8,330 | 116,700 |
| 2018/06/22 | 8,240 | 8,420 | 8,180 | 8,420 | 187,200 |
| 2018/06/21 | 8,480 | 8,480 | 8,190 | 8,240 | 259,800 |
| 2018/06/20 | 8,400 | 8,590 | 8,390 | 8,570 | 237,700 |
| 2018/06/19 | 8,360 | 8,490 | 8,270 | 8,440 | 277,000 |
| 2018/06/18 | 8,300 | 8,430 | 8,270 | 8,410 | 117,400 |
| 2018/06/15 | 8,230 | 8,370 | 8,120 | 8,310 | 224,600 |
| 2018/06/14 | 8,250 | 8,380 | 8,240 | 8,340 | 354,800 |
| 2018/06/13 | 8,110 | 8,300 | 8,110 | 8,200 | 362,900 |
| 2018/06/12 | 7,740 | 8,070 | 7,690 | 8,050 | 233,600 |
| 2018/06/11 | 7,410 | 7,880 | 7,410 | 7,750 | 381,700 |
| 2018/06/08 | 7,440 | 7,520 | 7,400 | 7,410 | 248,700 |
| 2018/06/07 | 7,480 | 7,600 | 7,450 | 7,480 | 212,400 |
| 2018/06/06 | 7,560 | 7,660 | 7,380 | 7,480 | 835,200 |
| 2018/06/05 | 7,930 | 7,970 | 7,690 | 7,700 | 265,600 |
| 2018/06/04 | 7,760 | 7,900 | 7,740 | 7,840 | 140,300 |
| 2018/06/01 | 7,700 | 7,850 | 7,650 | 7,760 | 158,700 |
| 2018/05/31 | 7,670 | 7,750 | 7,550 | 7,700 | 136,400 |
| 2018/05/30 | 7,690 | 7,730 | 7,640 | 7,660 | 91,000 |
| 2018/05/29 | 7,800 | 7,830 | 7,710 | 7,720 | 66,500 |
| 2018/05/28 | 7,870 | 7,900 | 7,740 | 7,800 | 84,700 |
| 2018/05/25 | 7,830 | 7,850 | 7,780 | 7,800 | 94,400 |
| 2018/05/24 | 7,800 | 7,920 | 7,740 | 7,830 | 111,700 |
| 2018/05/23 | 7,750 | 7,830 | 7,720 | 7,800 | 99,800 |
| 2018/05/22 | 7,590 | 7,770 | 7,550 | 7,690 | 125,300 |
| 2018/05/21 | 7,620 | 7,680 | 7,590 | 7,600 | 64,900 |
| 2018/05/18 | 7,650 | 7,660 | 7,590 | 7,620 | 49,300 |
| 2018/05/17 | 7,600 | 7,640 | 7,560 | 7,570 | 77,300 |
| 2018/05/16 | 7,520 | 7,680 | 7,520 | 7,600 | 123,100 |
| 2018/05/15 | 7,470 | 7,510 | 7,410 | 7,460 | 99,900 |
| 2018/05/14 | 7,260 | 7,440 | 7,260 | 7,380 | 123,200 |
| 2018/05/11 | 7,160 | 7,250 | 7,120 | 7,190 | 220,800 |
| 2018/05/10 | 7,230 | 7,270 | 7,180 | 7,230 | 116,300 |
| 2018/05/09 | 7,320 | 7,410 | 7,210 | 7,250 | 128,200 |
| 2018/05/08 | 7,280 | 7,430 | 7,280 | 7,380 | 96,800 |
| 2018/05/07 | 7,230 | 7,400 | 7,220 | 7,380 | 131,300 |
| 2018/05/02 | 7,330 | 7,410 | 7,290 | 7,320 | 164,300 |
| 2018/05/01 | 7,350 | 7,570 | 7,340 | 7,450 | 241,500 |
| 2018/04/27 | 7,200 | 7,300 | 7,150 | 7,300 | 200,500 |
| 2018/04/26 | 7,360 | 7,360 | 7,150 | 7,330 | 348,800 |
| 2018/04/25 | 7,280 | 7,470 | 7,230 | 7,370 | 439,000 |
| 2018/04/24 | 7,800 | 7,800 | 7,560 | 7,590 | 419,400 |
| 2018/04/23 | 7,880 | 7,890 | 7,750 | 7,830 | 140,200 |
| 2018/04/20 | 7,960 | 8,030 | 7,870 | 7,920 | 166,900 |
| 2018/04/19 | 8,000 | 8,010 | 7,880 | 7,880 | 126,800 |
| 2018/04/18 | 7,960 | 8,030 | 7,930 | 7,990 | 110,800 |
| 2018/04/17 | 7,920 | 8,030 | 7,890 | 8,000 | 118,800 |
| 2018/04/16 | 7,790 | 7,910 | 7,700 | 7,880 | 82,500 |
| 2018/04/13 | 7,700 | 7,730 | 7,640 | 7,700 | 103,100 |
| 2018/04/12 | 7,610 | 7,730 | 7,600 | 7,700 | 147,900 |
| 2018/04/11 | 7,870 | 7,920 | 7,510 | 7,610 | 186,800 |
| 2018/04/10 | 7,960 | 8,080 | 7,890 | 7,910 | 210,200 |
| 2018/04/09 | 7,880 | 7,970 | 7,850 | 7,910 | 172,600 |
| 2018/04/06 | 7,920 | 7,930 | 7,620 | 7,880 | 304,700 |
| 2018/04/05 | 7,980 | 8,030 | 7,850 | 7,920 | 123,800 |
| 2018/04/04 | 7,930 | 7,960 | 7,760 | 7,920 | 177,000 |
| 2018/04/03 | 7,840 | 7,950 | 7,820 | 7,900 | 132,300 |
| 2018/04/02 | 7,950 | 8,060 | 7,920 | 7,940 | 108,500 |
| 2018/03/30 | 8,150 | 8,150 | 7,770 | 7,950 | 663,500 |
| 2018/03/29 | 8,060 | 8,310 | 8,050 | 8,270 | 496,300 |
| 2018/03/28 | 7,940 | 8,090 | 7,900 | 8,050 | 201,600 |
| 2018/03/27 | 7,760 | 8,020 | 7,740 | 8,020 | 306,800 |
| 2018/03/26 | 7,570 | 7,790 | 7,470 | 7,780 | 696,800 |
| 2018/03/23 | 7,590 | 7,670 | 7,520 | 7,550 | 183,100 |
| 2018/03/22 | 7,550 | 7,760 | 7,500 | 7,740 | 210,500 |
| 2018/03/20 | 7,660 | 7,730 | 7,630 | 7,660 | 144,500 |
| 2018/03/19 | 7,700 | 7,770 | 7,640 | 7,750 | 231,400 |
| 2018/03/16 | 7,820 | 7,870 | 7,640 | 7,700 | 338,200 |
| 2018/03/15 | 7,770 | 7,910 | 7,730 | 7,880 | 167,600 |
| 2018/03/14 | 7,900 | 7,940 | 7,720 | 7,790 | 192,700 |
| 2018/03/13 | 7,580 | 7,940 | 7,580 | 7,900 | 303,100 |
| 2018/03/12 | 7,670 | 7,670 | 7,500 | 7,550 | 109,100 |
| 2018/03/09 | 7,570 | 7,700 | 7,410 | 7,530 | 589,500 |
| 2018/03/08 | 7,530 | 7,680 | 7,410 | 7,570 | 694,700 |
| 2018/03/07 | 7,580 | 7,980 | 7,580 | 7,890 | 467,800 |
| 2018/03/06 | 7,710 | 7,800 | 7,480 | 7,580 | 462,600 |
| 2018/03/05 | 7,320 | 7,730 | 7,320 | 7,700 | 918,100 |
| 2018/03/02 | 7,050 | 7,190 | 6,990 | 7,170 | 260,200 |
| 2018/03/01 | 7,100 | 7,150 | 7,040 | 7,150 | 278,700 |
| 2018/02/28 | 7,240 | 7,320 | 7,130 | 7,160 | 358,100 |
| 2018/02/27 | 7,220 | 7,220 | 6,960 | 6,990 | 221,900 |
| 2018/02/26 | 7,030 | 7,260 | 6,970 | 7,220 | 336,700 |
| 2018/02/23 | 6,920 | 7,000 | 6,920 | 6,980 | 211,600 |
| 2018/02/22 | 6,790 | 6,900 | 6,700 | 6,880 | 257,600 |
| 2018/02/21 | 6,650 | 6,850 | 6,630 | 6,800 | 223,900 |
| 2018/02/20 | 6,540 | 6,640 | 6,520 | 6,580 | 250,700 |
| 2018/02/19 | 6,490 | 6,560 | 6,410 | 6,540 | 237,900 |
| 2018/02/16 | 6,600 | 6,640 | 6,450 | 6,490 | 325,400 |
| 2018/02/15 | 6,840 | 6,870 | 6,550 | 6,570 | 254,300 |
| 2018/02/14 | 6,840 | 6,890 | 6,730 | 6,800 | 199,300 |
| 2018/02/13 | 6,920 | 6,950 | 6,810 | 6,830 | 219,300 |
| 2018/02/09 | 6,800 | 6,930 | 6,750 | 6,920 | 284,900 |
| 2018/02/08 | 6,730 | 7,040 | 6,680 | 6,990 | 358,200 |
| 2018/02/07 | 6,860 | 6,950 | 6,700 | 6,730 | 377,300 |
| 2018/02/06 | 6,600 | 6,770 | 6,550 | 6,760 | 460,500 |
| 2018/02/05 | 6,700 | 6,820 | 6,680 | 6,800 | 267,500 |
| 2018/02/02 | 6,780 | 6,810 | 6,720 | 6,780 | 218,800 |
| 2018/02/01 | 6,680 | 6,910 | 6,640 | 6,840 | 404,100 |
| 2018/01/31 | 6,660 | 6,750 | 6,620 | 6,660 | 311,400 |
| 2018/01/30 | 6,670 | 6,750 | 6,600 | 6,730 | 464,900 |
| 2018/01/29 | 6,840 | 6,840 | 6,660 | 6,680 | 270,400 |
| 2018/01/26 | 6,870 | 6,940 | 6,800 | 6,820 | 249,700 |
| 2018/01/25 | 7,010 | 7,030 | 6,830 | 6,840 | 209,400 |
| 2018/01/24 | 7,040 | 7,120 | 7,000 | 7,090 | 205,300 |
| 2018/01/23 | 6,840 | 7,080 | 6,840 | 7,060 | 409,500 |
| 2018/01/22 | 6,780 | 6,800 | 6,740 | 6,780 | 117,800 |
| 2018/01/19 | 6,680 | 6,820 | 6,680 | 6,760 | 183,800 |
| 2018/01/18 | 6,750 | 6,780 | 6,670 | 6,710 | 241,000 |
| 2018/01/17 | 6,650 | 6,670 | 6,560 | 6,660 | 212,400 |
| 2018/01/16 | 6,500 | 6,720 | 6,500 | 6,700 | 327,200 |
| 2018/01/15 | 6,510 | 6,530 | 6,410 | 6,430 | 178,300 |
| 2018/01/12 | 6,620 | 6,650 | 6,500 | 6,510 | 280,800 |
| 2018/01/11 | 6,690 | 6,710 | 6,610 | 6,660 | 199,500 |
| 2018/01/10 | 6,690 | 6,790 | 6,690 | 6,720 | 217,600 |
| 2018/01/09 | 6,670 | 6,800 | 6,650 | 6,690 | 272,000 |
| 2018/01/05 | 6,770 | 6,770 | 6,550 | 6,670 | 370,800 |
| 2018/01/04 | 6,740 | 6,840 | 6,710 | 6,800 | 333,400 |