アイネス(9742)の株価時系列情報
アイネス(9742)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 |
|---|---|---|---|---|---|
| 1987/12/28 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 |
| 1987/12/24 | 4,910 | 4,960 | 4,910 | 4,960 | 12,000 |
| 1987/12/22 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1987/12/21 | 5,000 | 5,000 | 4,990 | 4,990 | 4,000 |
| 1987/12/17 | 5,120 | 5,200 | 5,000 | 5,000 | 8,000 |
| 1987/12/16 | 5,220 | 5,220 | 5,220 | 5,220 | 1,000 |
| 1987/12/15 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 |
| 1987/12/14 | 5,250 | 5,250 | 5,210 | 5,210 | 4,000 |
| 1987/12/11 | 5,280 | 5,280 | 5,270 | 5,270 | 7,000 |
| 1987/12/10 | 5,300 | 5,300 | 5,290 | 5,290 | 3,000 |
| 1987/12/09 | 5,310 | 5,310 | 5,300 | 5,300 | 3,000 |
| 1987/12/08 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1987/12/07 | 5,210 | 5,210 | 5,210 | 5,210 | 3,000 |
| 1987/12/05 | 5,210 | 5,210 | 5,210 | 5,210 | 1,000 |
| 1987/12/04 | 5,230 | 5,230 | 5,230 | 5,230 | 31,000 |
| 1987/12/03 | 5,210 | 5,250 | 5,210 | 5,250 | 2,000 |
| 1987/12/02 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1987/12/01 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1987/11/30 | 5,350 | 5,350 | 5,300 | 5,300 | 8,000 |
| 1987/11/27 | 5,390 | 5,390 | 5,350 | 5,350 | 4,000 |
| 1987/11/26 | 5,290 | 5,290 | 5,290 | 5,290 | 6,000 |
| 1987/11/25 | 5,020 | 5,160 | 5,020 | 5,160 | 8,000 |
| 1987/11/20 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1987/11/18 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1987/11/16 | 4,900 | 5,000 | 4,900 | 4,950 | 3,000 |
| 1987/11/13 | 4,800 | 4,900 | 4,800 | 4,900 | 3,000 |
| 1987/11/12 | 4,800 | 4,800 | 4,750 | 4,750 | 5,000 |
| 1987/11/06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1987/11/05 | 4,900 | 5,000 | 4,900 | 4,900 | 8,000 |
| 1987/11/04 | 4,930 | 5,000 | 4,930 | 5,000 | 6,000 |
| 1987/11/02 | 4,810 | 4,810 | 4,810 | 4,810 | 2,000 |
| 1987/10/30 | 4,720 | 4,750 | 4,600 | 4,600 | 30,000 |
| 1987/10/29 | 4,800 | 4,800 | 4,750 | 4,750 | 10,000 |
| 1987/10/28 | 4,800 | 4,800 | 4,750 | 4,750 | 14,000 |
| 1987/10/27 | 4,750 | 4,900 | 4,700 | 4,700 | 26,000 |
| 1987/10/26 | 4,950 | 4,950 | 4,950 | 4,950 | 4,000 |
| 1987/10/24 | 4,900 | 4,950 | 4,900 | 4,950 | 5,000 |
| 1987/10/23 | 5,130 | 5,200 | 4,930 | 4,950 | 37,000 |
| 1987/10/22 | 5,410 | 5,530 | 5,230 | 5,230 | 53,000 |
| 1987/10/21 | 5,200 | 5,500 | 5,200 | 5,220 | 38,000 |
| 1987/10/19 | 5,760 | 5,800 | 5,760 | 5,800 | 9,000 |
| 1987/10/16 | 5,900 | 5,910 | 5,900 | 5,900 | 56,000 |
| 1987/10/15 | 5,910 | 5,910 | 5,900 | 5,900 | 6,000 |
| 1987/10/14 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1987/10/13 | 5,910 | 5,910 | 5,850 | 5,850 | 10,000 |
| 1987/10/12 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1987/10/09 | 5,900 | 5,900 | 5,850 | 5,890 | 5,000 |
| 1987/10/08 | 5,900 | 5,900 | 5,850 | 5,850 | 9,000 |
| 1987/10/07 | 5,900 | 5,900 | 5,900 | 5,900 | 13,000 |
| 1987/10/05 | 5,930 | 5,930 | 5,930 | 5,930 | 2,000 |
| 1987/10/03 | 5,930 | 5,930 | 5,930 | 5,930 | 1,000 |
| 1987/10/02 | 5,950 | 6,000 | 5,950 | 6,000 | 9,000 |
| 1987/10/01 | 6,000 | 6,000 | 5,950 | 5,950 | 35,000 |
| 1987/09/30 | 5,980 | 5,980 | 5,980 | 5,980 | 4,000 |
| 1987/09/29 | 6,100 | 6,150 | 5,980 | 6,150 | 6,000 |
| 1987/09/28 | 5,990 | 6,000 | 5,990 | 6,000 | 6,000 |
| 1987/09/26 | 6,000 | 6,000 | 5,960 | 5,960 | 4,000 |
| 1987/09/25 | 6,110 | 6,120 | 6,040 | 6,040 | 10,000 |
| 1987/09/24 | 6,110 | 6,110 | 6,110 | 6,110 | 3,000 |
| 1987/09/22 | 6,200 | 6,200 | 6,100 | 6,100 | 3,000 |
| 1987/09/21 | 6,010 | 6,100 | 6,000 | 6,090 | 18,000 |
| 1987/09/18 | 5,950 | 6,000 | 5,950 | 6,000 | 14,000 |
| 1987/09/17 | 6,000 | 6,000 | 5,950 | 6,000 | 14,000 |
| 1987/09/16 | 5,900 | 6,000 | 5,900 | 6,000 | 12,000 |
| 1987/09/14 | 5,850 | 5,860 | 5,850 | 5,860 | 17,000 |
| 1987/09/11 | 5,620 | 5,700 | 5,620 | 5,650 | 17,000 |
| 1987/09/10 | 5,670 | 5,670 | 5,620 | 5,620 | 3,000 |
| 1987/09/09 | 5,770 | 5,770 | 5,770 | 5,770 | 3,000 |
| 1987/09/07 | 5,710 | 5,770 | 5,710 | 5,770 | 10,000 |
| 1987/09/05 | 5,770 | 5,820 | 5,770 | 5,800 | 5,000 |
| 1987/09/04 | 5,780 | 5,820 | 5,780 | 5,820 | 73,000 |
| 1987/09/03 | 5,800 | 5,800 | 5,790 | 5,790 | 3,000 |
| 1987/09/02 | 5,850 | 5,850 | 5,800 | 5,800 | 10,000 |
| 1987/09/01 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1987/08/31 | 5,920 | 5,920 | 5,910 | 5,910 | 3,000 |
| 1987/08/29 | 5,850 | 5,850 | 5,850 | 5,850 | 5,000 |
| 1987/08/28 | 5,850 | 5,860 | 5,850 | 5,850 | 17,000 |
| 1987/08/27 | 6,010 | 6,010 | 6,010 | 6,010 | 5,000 |
| 1987/08/26 | 5,740 | 5,740 | 5,740 | 5,740 | 1,000 |
| 1987/08/25 | 5,710 | 5,710 | 5,710 | 5,710 | 2,000 |
| 1987/08/24 | 5,810 | 5,950 | 5,800 | 5,800 | 104,000 |
| 1987/08/22 | 5,850 | 5,900 | 5,850 | 5,850 | 12,000 |
| 1987/08/21 | 5,820 | 5,900 | 5,820 | 5,850 | 8,000 |
| 1987/08/20 | 5,950 | 5,960 | 5,820 | 5,820 | 17,000 |
| 1987/08/19 | 5,950 | 5,990 | 5,910 | 5,970 | 34,000 |
| 1987/08/18 | 5,900 | 6,000 | 5,900 | 5,900 | 35,000 |
| 1987/08/17 | 6,050 | 6,050 | 6,000 | 6,000 | 31,000 |
| 1987/08/14 | 6,090 | 6,090 | 6,000 | 6,000 | 59,000 |
| 1987/08/13 | 5,800 | 6,000 | 5,800 | 5,990 | 19,000 |
| 1987/08/12 | 5,700 | 5,750 | 5,700 | 5,730 | 25,000 |
| 1987/08/11 | 5,580 | 5,710 | 5,580 | 5,710 | 27,000 |
| 1987/08/10 | 5,590 | 5,650 | 5,580 | 5,600 | 37,000 |
| 1987/08/07 | 5,590 | 5,600 | 5,590 | 5,600 | 3,000 |
| 1987/08/06 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 |
| 1987/08/05 | 5,580 | 5,590 | 5,560 | 5,570 | 12,000 |
| 1987/08/04 | 5,500 | 5,550 | 5,500 | 5,500 | 9,000 |
| 1987/08/03 | 5,500 | 5,500 | 5,500 | 5,500 | 3,000 |
| 1987/08/01 | 5,520 | 5,600 | 5,520 | 5,600 | 9,000 |
| 1987/07/31 | 5,500 | 5,500 | 5,500 | 5,500 | 88,000 |
| 1987/07/30 | 5,400 | 5,500 | 5,400 | 5,500 | 57,000 |
| 1987/07/29 | 5,410 | 5,410 | 5,400 | 5,400 | 7,000 |
| 1987/07/28 | 5,370 | 5,500 | 5,370 | 5,500 | 25,000 |
| 1987/07/25 | 5,400 | 5,400 | 5,400 | 5,400 | 4,000 |
| 1987/07/24 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1987/07/23 | 5,400 | 5,410 | 5,400 | 5,400 | 12,000 |
| 1987/07/22 | 5,400 | 5,400 | 5,400 | 5,400 | 15,000 |
| 1987/07/21 | 5,450 | 5,450 | 5,400 | 5,400 | 11,000 |
| 1987/07/20 | 5,570 | 5,570 | 5,400 | 5,410 | 6,000 |
| 1987/07/17 | 5,500 | 5,560 | 5,500 | 5,550 | 45,000 |
| 1987/07/16 | 5,500 | 5,500 | 5,460 | 5,500 | 12,000 |
| 1987/07/15 | 5,500 | 5,500 | 5,410 | 5,500 | 15,000 |
| 1987/07/14 | 5,490 | 5,550 | 5,410 | 5,500 | 42,000 |
| 1987/07/13 | 5,410 | 5,410 | 5,410 | 5,410 | 1,000 |
| 1987/07/10 | 5,500 | 5,550 | 5,450 | 5,550 | 46,000 |
| 1987/07/09 | 5,450 | 5,500 | 5,400 | 5,500 | 24,000 |
| 1987/07/08 | 5,350 | 5,450 | 5,350 | 5,450 | 53,000 |
| 1987/07/07 | 5,510 | 5,510 | 5,400 | 5,400 | 5,000 |
| 1987/07/06 | 5,440 | 5,520 | 5,330 | 5,520 | 16,000 |
| 1987/07/04 | 5,430 | 5,520 | 5,430 | 5,520 | 8,000 |
| 1987/07/03 | 5,540 | 5,540 | 5,500 | 5,530 | 8,000 |
| 1987/07/02 | 5,500 | 5,600 | 5,500 | 5,600 | 9,000 |
| 1987/07/01 | 5,500 | 5,600 | 5,450 | 5,550 | 26,000 |
| 1987/06/30 | 5,490 | 5,500 | 5,350 | 5,500 | 25,000 |
| 1987/06/29 | 5,500 | 5,500 | 5,500 | 5,500 | 44,000 |
| 1987/06/27 | 5,500 | 5,510 | 5,500 | 5,500 | 9,000 |
| 1987/06/26 | 5,590 | 5,640 | 5,500 | 5,600 | 39,000 |
| 1987/06/25 | 5,600 | 5,640 | 5,600 | 5,640 | 8,000 |
| 1987/06/24 | 5,550 | 5,650 | 5,500 | 5,650 | 53,000 |
| 1987/06/23 | 5,450 | 5,550 | 5,400 | 5,550 | 48,000 |
| 1987/06/22 | 5,400 | 5,400 | 5,350 | 5,400 | 22,000 |
| 1987/06/19 | 5,350 | 5,350 | 5,200 | 5,350 | 20,000 |
| 1987/06/18 | 5,400 | 5,400 | 5,300 | 5,350 | 50,000 |
| 1987/06/17 | 5,400 | 5,400 | 5,350 | 5,390 | 69,000 |
| 1987/06/16 | 5,300 | 5,400 | 5,250 | 5,350 | 68,000 |
| 1987/06/15 | 5,200 | 5,200 | 5,200 | 5,200 | 15,000 |
| 1987/06/12 | 5,200 | 5,200 | 5,150 | 5,200 | 14,000 |
| 1987/06/11 | 5,330 | 5,330 | 5,200 | 5,200 | 10,000 |
| 1987/06/10 | 5,290 | 5,400 | 5,290 | 5,350 | 85,000 |
| 1987/06/09 | 5,350 | 5,400 | 5,260 | 5,350 | 66,000 |
| 1987/06/08 | 5,100 | 5,320 | 5,100 | 5,250 | 53,000 |
| 1987/06/06 | 5,070 | 5,100 | 5,070 | 5,100 | 42,000 |
| 1987/06/05 | 5,090 | 5,090 | 5,060 | 5,060 | 44,000 |
| 1987/06/04 | 5,000 | 5,050 | 5,000 | 5,050 | 28,000 |
| 1987/06/03 | 4,950 | 5,000 | 4,950 | 5,000 | 36,000 |
| 1987/06/02 | 4,950 | 5,000 | 4,950 | 4,950 | 21,000 |
| 1987/06/01 | 4,950 | 5,000 | 4,950 | 4,950 | 17,000 |
| 1987/05/30 | 4,950 | 5,000 | 4,950 | 5,000 | 9,000 |
| 1987/05/29 | 4,990 | 5,000 | 4,950 | 4,950 | 53,000 |
| 1987/05/28 | 4,950 | 4,960 | 4,920 | 4,950 | 70,000 |
| 1987/05/27 | 4,950 | 4,960 | 4,910 | 4,950 | 34,000 |
| 1987/05/26 | 4,910 | 4,940 | 4,870 | 4,900 | 13,000 |
| 1987/05/25 | 4,960 | 4,960 | 4,900 | 4,900 | 26,000 |
| 1987/05/23 | 5,000 | 5,100 | 4,960 | 4,960 | 100,000 |
| 1987/05/22 | 4,750 | 4,950 | 4,750 | 4,950 | 225,000 |
| 1987/05/21 | 4,780 | 4,790 | 4,700 | 4,720 | 87,000 |
| 1987/05/20 | 4,520 | 4,680 | 4,510 | 4,680 | 37,000 |
| 1987/05/19 | 4,410 | 4,500 | 4,410 | 4,500 | 15,000 |
| 1987/05/18 | 4,450 | 4,450 | 4,400 | 4,400 | 12,000 |
| 1987/05/15 | 4,410 | 4,450 | 4,400 | 4,400 | 12,000 |
| 1987/05/14 | 4,400 | 4,450 | 4,390 | 4,410 | 45,000 |
| 1987/05/13 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 |
| 1987/05/11 | 4,390 | 4,390 | 4,360 | 4,360 | 23,000 |
| 1987/05/08 | 4,400 | 4,410 | 4,400 | 4,400 | 29,000 |
| 1987/05/07 | 4,450 | 4,450 | 4,390 | 4,430 | 43,000 |
| 1987/05/06 | 4,400 | 4,450 | 4,350 | 4,450 | 100,000 |
| 1987/05/02 | 4,340 | 4,390 | 4,340 | 4,390 | 7,000 |
| 1987/05/01 | 4,340 | 4,390 | 4,340 | 4,390 | 16,000 |
| 1987/04/30 | 4,400 | 4,400 | 4,390 | 4,390 | 5,000 |
| 1987/04/28 | 4,450 | 4,450 | 4,400 | 4,400 | 9,000 |
| 1987/04/27 | 4,450 | 4,460 | 4,450 | 4,450 | 17,000 |
| 1987/04/25 | 4,490 | 4,490 | 4,460 | 4,460 | 8,000 |
| 1987/04/24 | 4,450 | 4,500 | 4,450 | 4,500 | 13,000 |
| 1987/04/23 | 4,500 | 4,500 | 4,410 | 4,500 | 61,000 |
| 1987/04/22 | 4,500 | 4,500 | 4,470 | 4,480 | 42,000 |
| 1987/04/21 | 4,500 | 4,500 | 4,400 | 4,410 | 11,000 |
| 1987/04/20 | 4,450 | 4,590 | 4,440 | 4,590 | 26,000 |
| 1987/04/16 | 4,600 | 4,600 | 4,500 | 4,500 | 22,000 |
| 1987/04/15 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 |
| 1987/04/14 | 4,670 | 4,670 | 4,660 | 4,660 | 6,000 |
| 1987/04/13 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1987/04/10 | 4,770 | 4,770 | 4,700 | 4,700 | 12,000 |
| 1987/04/09 | 4,810 | 4,850 | 4,800 | 4,800 | 8,000 |
| 1987/04/08 | 4,850 | 4,900 | 4,850 | 4,850 | 17,000 |
| 1987/04/07 | 4,880 | 4,920 | 4,870 | 4,890 | 13,000 |
| 1987/04/06 | 4,840 | 4,840 | 4,830 | 4,830 | 7,000 |
| 1987/04/04 | 4,900 | 4,900 | 4,900 | 4,900 | 16,000 |
| 1987/04/03 | 4,700 | 4,900 | 4,700 | 4,900 | 40,000 |
| 1987/04/02 | 4,630 | 4,680 | 4,630 | 4,680 | 2,000 |
| 1987/04/01 | 4,600 | 4,600 | 4,590 | 4,590 | 7,000 |
| 1987/03/31 | 4,580 | 4,580 | 4,500 | 4,500 | 4,000 |
| 1987/03/28 | 4,500 | 4,510 | 4,500 | 4,500 | 5,000 |
| 1987/03/27 | 4,500 | 4,500 | 4,500 | 4,500 | 23,000 |
| 1987/03/27 | 1 -> 1.25 分割 | ||||
| 1987/03/26 | 5,380 | 5,460 | 5,300 | 5,450 | 43,000 |
| 1987/03/25 | 5,360 | 5,400 | 5,300 | 5,400 | 55,000 |
| 1987/03/24 | 5,450 | 5,450 | 5,360 | 5,420 | 27,000 |
| 1987/03/23 | 5,400 | 5,460 | 5,350 | 5,460 | 46,000 |
| 1987/03/20 | 5,360 | 5,500 | 5,350 | 5,400 | 65,000 |
| 1987/03/19 | 5,500 | 5,500 | 5,400 | 5,400 | 48,000 |
| 1987/03/18 | 5,540 | 5,540 | 5,450 | 5,500 | 36,000 |
| 1987/03/17 | 5,590 | 5,590 | 5,500 | 5,550 | 26,000 |
| 1987/03/16 | 5,550 | 5,600 | 5,550 | 5,600 | 9,000 |
| 1987/03/13 | 5,550 | 5,650 | 5,550 | 5,650 | 43,000 |
| 1987/03/12 | 5,550 | 5,650 | 5,550 | 5,650 | 41,000 |
| 1987/03/11 | 5,500 | 5,650 | 5,450 | 5,650 | 83,000 |
| 1987/03/10 | 5,640 | 5,700 | 5,590 | 5,590 | 35,000 |
| 1987/03/09 | 5,650 | 5,780 | 5,640 | 5,640 | 86,000 |
| 1987/03/07 | 5,600 | 5,750 | 5,600 | 5,700 | 146,000 |
| 1987/03/06 | 5,360 | 5,620 | 5,350 | 5,600 | 149,000 |
| 1987/03/05 | 5,400 | 5,400 | 5,250 | 5,350 | 53,000 |
| 1987/03/04 | 5,300 | 5,400 | 5,300 | 5,400 | 63,000 |
| 1987/03/03 | 5,200 | 5,380 | 5,150 | 5,350 | 66,000 |
| 1987/03/02 | 5,190 | 5,400 | 5,180 | 5,250 | 132,000 |
| 1987/02/28 | 5,400 | 5,420 | 5,250 | 5,330 | 107,000 |
| 1987/02/27 | 5,600 | 5,750 | 5,250 | 5,500 | 378,000 |
| 1987/02/26 | 6,000 | 6,000 | 6,000 | 6,000 | 2,330,001 |