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 |
|---|---|---|---|---|---|
| 1992/12/30 | 726 | 730 | 720 | 720 | 24,000 |
| 1992/12/29 | 730 | 730 | 725 | 726 | 27,000 |
| 1992/12/28 | 746 | 750 | 730 | 740 | 24,000 |
| 1992/12/25 | 769 | 769 | 756 | 756 | 22,000 |
| 1992/12/24 | 746 | 759 | 746 | 749 | 16,000 |
| 1992/12/22 | 745 | 755 | 745 | 746 | 50,000 |
| 1992/12/21 | 755 | 760 | 745 | 755 | 35,000 |
| 1992/12/18 | 759 | 760 | 745 | 745 | 34,000 |
| 1992/12/17 | 760 | 761 | 755 | 761 | 32,000 |
| 1992/12/16 | 780 | 780 | 765 | 765 | 19,000 |
| 1992/12/15 | 780 | 780 | 770 | 780 | 22,000 |
| 1992/12/14 | 810 | 810 | 790 | 790 | 23,000 |
| 1992/12/11 | 775 | 800 | 775 | 800 | 34,000 |
| 1992/12/10 | 785 | 790 | 770 | 770 | 130,000 |
| 1992/12/09 | 770 | 771 | 765 | 765 | 68,000 |
| 1992/12/08 | 760 | 780 | 759 | 780 | 47,000 |
| 1992/12/07 | 800 | 800 | 780 | 780 | 23,000 |
| 1992/12/04 | 810 | 810 | 790 | 805 | 47,000 |
| 1992/12/03 | 804 | 830 | 804 | 825 | 108,000 |
| 1992/12/02 | 772 | 810 | 772 | 799 | 74,000 |
| 1992/12/01 | 760 | 810 | 759 | 790 | 120,000 |
| 1992/11/30 | 710 | 720 | 710 | 720 | 34,000 |
| 1992/11/27 | 675 | 700 | 670 | 700 | 34,000 |
| 1992/11/26 | 668 | 670 | 655 | 670 | 76,000 |
| 1992/11/25 | 665 | 665 | 655 | 664 | 37,000 |
| 1992/11/24 | 670 | 670 | 646 | 646 | 36,000 |
| 1992/11/20 | 655 | 665 | 640 | 650 | 61,000 |
| 1992/11/19 | 662 | 665 | 655 | 655 | 32,000 |
| 1992/11/18 | 640 | 670 | 640 | 650 | 47,000 |
| 1992/11/17 | 671 | 679 | 640 | 640 | 45,000 |
| 1992/11/16 | 699 | 699 | 680 | 680 | 7,000 |
| 1992/11/13 | 705 | 705 | 698 | 699 | 25,000 |
| 1992/11/12 | 705 | 710 | 701 | 705 | 16,000 |
| 1992/11/11 | 725 | 725 | 720 | 720 | 4,000 |
| 1992/11/10 | 730 | 730 | 721 | 730 | 12,000 |
| 1992/11/09 | 756 | 756 | 741 | 750 | 37,000 |
| 1992/11/06 | 761 | 761 | 760 | 761 | 10,000 |
| 1992/11/02 | 756 | 756 | 756 | 756 | 12,000 |
| 1992/10/30 | 761 | 761 | 756 | 756 | 6,000 |
| 1992/10/29 | 755 | 760 | 755 | 755 | 5,000 |
| 1992/10/28 | 789 | 789 | 755 | 755 | 31,000 |
| 1992/10/27 | 790 | 790 | 789 | 789 | 11,000 |
| 1992/10/26 | 801 | 801 | 799 | 800 | 17,000 |
| 1992/10/23 | 799 | 800 | 799 | 800 | 46,000 |
| 1992/10/22 | 760 | 760 | 760 | 760 | 1,000 |
| 1992/10/21 | 750 | 750 | 740 | 740 | 8,000 |
| 1992/10/20 | 740 | 750 | 740 | 750 | 20,000 |
| 1992/10/19 | 785 | 785 | 785 | 785 | 4,000 |
| 1992/10/16 | 795 | 800 | 795 | 800 | 2,000 |
| 1992/10/15 | 795 | 795 | 795 | 795 | 9,000 |
| 1992/10/14 | 800 | 800 | 795 | 796 | 6,000 |
| 1992/10/13 | 773 | 775 | 772 | 774 | 19,000 |
| 1992/10/12 | 768 | 768 | 768 | 768 | 3,000 |
| 1992/10/09 | 782 | 782 | 768 | 768 | 8,000 |
| 1992/10/08 | 800 | 811 | 800 | 801 | 189,000 |
| 1992/10/07 | 800 | 800 | 780 | 790 | 57,000 |
| 1992/10/06 | 780 | 800 | 780 | 800 | 40,000 |
| 1992/10/05 | 800 | 806 | 800 | 800 | 13,000 |
| 1992/10/02 | 821 | 839 | 821 | 839 | 6,000 |
| 1992/10/01 | 829 | 860 | 829 | 860 | 20,000 |
| 1992/09/30 | 806 | 839 | 805 | 839 | 17,000 |
| 1992/09/29 | 840 | 850 | 840 | 850 | 7,000 |
| 1992/09/28 | 835 | 840 | 835 | 840 | 7,000 |
| 1992/09/25 | 860 | 860 | 850 | 850 | 18,000 |
| 1992/09/24 | 840 | 843 | 840 | 840 | 29,000 |
| 1992/09/22 | 840 | 841 | 840 | 840 | 6,000 |
| 1992/09/21 | 870 | 870 | 845 | 860 | 24,000 |
| 1992/09/18 | 860 | 870 | 860 | 870 | 17,000 |
| 1992/09/17 | 860 | 866 | 860 | 866 | 10,000 |
| 1992/09/16 | 865 | 875 | 865 | 866 | 12,000 |
| 1992/09/14 | 880 | 880 | 860 | 860 | 32,000 |
| 1992/09/11 | 925 | 930 | 900 | 900 | 108,000 |
| 1992/09/10 | 930 | 950 | 930 | 930 | 41,000 |
| 1992/09/09 | 949 | 949 | 930 | 940 | 15,000 |
| 1992/09/08 | 950 | 960 | 950 | 950 | 43,000 |
| 1992/09/07 | 950 | 960 | 945 | 950 | 19,000 |
| 1992/09/04 | 920 | 938 | 920 | 930 | 38,000 |
| 1992/09/03 | 891 | 910 | 890 | 910 | 23,000 |
| 1992/09/02 | 900 | 910 | 880 | 890 | 14,000 |
| 1992/09/01 | 930 | 935 | 910 | 910 | 59,000 |
| 1992/08/31 | 870 | 910 | 860 | 900 | 68,000 |
| 1992/08/28 | 830 | 859 | 830 | 850 | 49,000 |
| 1992/08/27 | 824 | 833 | 820 | 825 | 43,000 |
| 1992/08/26 | 824 | 824 | 790 | 790 | 35,000 |
| 1992/08/25 | 871 | 871 | 860 | 860 | 73,000 |
| 1992/08/24 | 861 | 861 | 861 | 861 | 32,000 |
| 1992/08/21 | 801 | 809 | 785 | 805 | 39,000 |
| 1992/08/20 | 735 | 782 | 735 | 782 | 26,000 |
| 1992/08/19 | 702 | 725 | 700 | 725 | 19,000 |
| 1992/08/18 | 725 | 725 | 700 | 700 | 28,000 |
| 1992/08/14 | 665 | 670 | 665 | 670 | 5,000 |
| 1992/08/13 | 660 | 665 | 655 | 665 | 37,000 |
| 1992/08/12 | 670 | 670 | 655 | 660 | 67,000 |
| 1992/08/11 | 699 | 700 | 666 | 679 | 73,000 |
| 1992/08/07 | 780 | 780 | 750 | 750 | 24,000 |
| 1992/08/06 | 800 | 800 | 777 | 780 | 45,000 |
| 1992/08/05 | 785 | 805 | 785 | 805 | 41,000 |
| 1992/08/04 | 835 | 835 | 805 | 805 | 41,000 |
| 1992/08/03 | 846 | 850 | 820 | 839 | 60,000 |
| 1992/07/31 | 853 | 854 | 840 | 840 | 43,000 |
| 1992/07/30 | 851 | 851 | 846 | 850 | 32,000 |
| 1992/07/29 | 891 | 891 | 850 | 850 | 45,000 |
| 1992/07/28 | 939 | 939 | 898 | 899 | 22,000 |
| 1992/07/27 | 944 | 944 | 930 | 931 | 80,000 |
| 1992/07/24 | 945 | 945 | 931 | 934 | 62,000 |
| 1992/07/23 | 940 | 940 | 927 | 927 | 79,000 |
| 1992/07/22 | 950 | 950 | 940 | 940 | 28,000 |
| 1992/07/21 | 950 | 950 | 945 | 950 | 38,000 |
| 1992/07/20 | 958 | 958 | 948 | 948 | 45,000 |
| 1992/07/17 | 958 | 963 | 958 | 958 | 32,000 |
| 1992/07/16 | 968 | 968 | 962 | 968 | 25,000 |
| 1992/07/15 | 966 | 968 | 966 | 968 | 2,000 |
| 1992/07/14 | 980 | 980 | 961 | 966 | 23,000 |
| 1992/07/13 | 1,000 | 1,000 | 980 | 980 | 16,000 |
| 1992/07/10 | 1,010 | 1,010 | 999 | 1,000 | 26,000 |
| 1992/07/09 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1992/07/08 | 1,000 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1992/07/07 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 |
| 1992/07/03 | 953 | 980 | 953 | 980 | 20,000 |
| 1992/07/02 | 936 | 950 | 936 | 941 | 16,000 |
| 1992/07/01 | 920 | 930 | 920 | 930 | 9,000 |
| 1992/06/30 | 915 | 930 | 910 | 930 | 75,000 |
| 1992/06/29 | 930 | 930 | 915 | 915 | 7,000 |
| 1992/06/26 | 950 | 950 | 930 | 945 | 32,000 |
| 1992/06/25 | 930 | 930 | 905 | 930 | 38,000 |
| 1992/06/24 | 960 | 961 | 910 | 910 | 55,000 |
| 1992/06/23 | 970 | 981 | 960 | 960 | 31,000 |
| 1992/06/22 | 1,060 | 1,060 | 990 | 990 | 51,000 |
| 1992/06/19 | 1,070 | 1,120 | 1,060 | 1,060 | 18,000 |
| 1992/06/18 | 1,060 | 1,080 | 1,060 | 1,070 | 27,000 |
| 1992/06/17 | 1,100 | 1,100 | 1,070 | 1,080 | 38,000 |
| 1992/06/16 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1992/06/15 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 |
| 1992/06/12 | 1,130 | 1,130 | 1,100 | 1,110 | 24,000 |
| 1992/06/11 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 |
| 1992/06/10 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
| 1992/06/09 | 1,100 | 1,140 | 1,080 | 1,130 | 9,000 |
| 1992/06/08 | 1,150 | 1,170 | 1,100 | 1,100 | 31,000 |
| 1992/06/05 | 1,140 | 1,140 | 1,110 | 1,130 | 28,000 |
| 1992/06/04 | 1,160 | 1,160 | 1,130 | 1,130 | 27,000 |
| 1992/06/03 | 1,200 | 1,200 | 1,140 | 1,140 | 64,000 |
| 1992/06/02 | 1,200 | 1,200 | 1,180 | 1,200 | 16,000 |
| 1992/06/01 | 1,200 | 1,210 | 1,200 | 1,200 | 25,000 |
| 1992/05/29 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 |
| 1992/05/28 | 1,200 | 1,200 | 1,180 | 1,180 | 70,000 |
| 1992/05/27 | 1,260 | 1,260 | 1,200 | 1,200 | 44,000 |
| 1992/05/26 | 1,280 | 1,290 | 1,270 | 1,270 | 4,000 |
| 1992/05/25 | 1,300 | 1,300 | 1,290 | 1,290 | 33,000 |
| 1992/05/22 | 1,300 | 1,300 | 1,290 | 1,300 | 17,000 |
| 1992/05/21 | 1,270 | 1,320 | 1,270 | 1,310 | 50,000 |
| 1992/05/20 | 1,250 | 1,280 | 1,250 | 1,280 | 81,000 |
| 1992/05/19 | 1,290 | 1,300 | 1,270 | 1,270 | 53,000 |
| 1992/05/18 | 1,310 | 1,320 | 1,300 | 1,310 | 112,000 |
| 1992/05/15 | 1,300 | 1,330 | 1,290 | 1,330 | 160,000 |
| 1992/05/14 | 1,240 | 1,300 | 1,230 | 1,280 | 257,000 |
| 1992/05/13 | 1,210 | 1,220 | 1,180 | 1,220 | 105,000 |
| 1992/05/12 | 1,240 | 1,240 | 1,220 | 1,220 | 40,000 |
| 1992/05/11 | 1,240 | 1,250 | 1,220 | 1,250 | 30,000 |
| 1992/05/08 | 1,210 | 1,250 | 1,210 | 1,220 | 82,000 |
| 1992/05/07 | 1,220 | 1,250 | 1,210 | 1,230 | 52,000 |
| 1992/05/06 | 1,220 | 1,220 | 1,200 | 1,220 | 32,000 |
| 1992/05/01 | 1,210 | 1,220 | 1,200 | 1,220 | 28,000 |
| 1992/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 |
| 1992/04/28 | 1,210 | 1,210 | 1,200 | 1,200 | 29,000 |
| 1992/04/27 | 1,200 | 1,210 | 1,200 | 1,200 | 17,000 |
| 1992/04/24 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 |
| 1992/04/23 | 1,190 | 1,190 | 1,180 | 1,190 | 15,000 |
| 1992/04/22 | 1,180 | 1,190 | 1,180 | 1,190 | 27,000 |
| 1992/04/21 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 |
| 1992/04/20 | 1,200 | 1,200 | 1,180 | 1,190 | 16,000 |
| 1992/04/17 | 1,200 | 1,220 | 1,190 | 1,220 | 23,000 |
| 1992/04/16 | 1,210 | 1,210 | 1,190 | 1,200 | 84,000 |
| 1992/04/15 | 1,120 | 1,210 | 1,120 | 1,210 | 40,000 |
| 1992/04/14 | 1,100 | 1,110 | 1,070 | 1,110 | 27,000 |
| 1992/04/13 | 1,120 | 1,140 | 1,110 | 1,110 | 24,000 |
| 1992/04/10 | 1,070 | 1,120 | 1,050 | 1,100 | 58,000 |
| 1992/04/09 | 1,070 | 1,080 | 1,030 | 1,030 | 39,000 |
| 1992/04/08 | 1,170 | 1,170 | 1,100 | 1,100 | 22,000 |
| 1992/04/07 | 1,200 | 1,210 | 1,170 | 1,170 | 27,000 |
| 1992/04/06 | 1,220 | 1,220 | 1,190 | 1,190 | 53,000 |
| 1992/04/03 | 1,200 | 1,220 | 1,190 | 1,200 | 20,000 |
| 1992/04/02 | 1,190 | 1,220 | 1,170 | 1,190 | 42,000 |
| 1992/04/01 | 1,210 | 1,210 | 1,170 | 1,190 | 62,000 |
| 1992/03/31 | 1,220 | 1,240 | 1,200 | 1,200 | 92,000 |
| 1992/03/30 | 1,220 | 1,220 | 1,200 | 1,220 | 55,000 |
| 1992/03/27 | 1,320 | 1,320 | 1,300 | 1,300 | 53,000 |
| 1992/03/25 | 1,590 | 1,590 | 1,530 | 1,540 | 38,000 |
| 1992/03/24 | 1,600 | 1,600 | 1,590 | 1,590 | 13,000 |
| 1992/03/23 | 1,630 | 1,630 | 1,610 | 1,630 | 6,000 |
| 1992/03/19 | 1,560 | 1,620 | 1,560 | 1,600 | 47,000 |
| 1992/03/18 | 1,590 | 1,590 | 1,560 | 1,580 | 26,000 |
| 1992/03/17 | 1,600 | 1,600 | 1,590 | 1,590 | 12,000 |
| 1992/03/16 | 1,660 | 1,660 | 1,600 | 1,600 | 23,000 |
| 1992/03/13 | 1,640 | 1,640 | 1,610 | 1,630 | 26,000 |
| 1992/03/12 | 1,620 | 1,640 | 1,620 | 1,640 | 24,000 |
| 1992/03/11 | 1,610 | 1,610 | 1,600 | 1,600 | 28,000 |
| 1992/03/10 | 1,670 | 1,670 | 1,610 | 1,610 | 31,000 |
| 1992/03/09 | 1,710 | 1,710 | 1,670 | 1,670 | 13,000 |
| 1992/03/06 | 1,700 | 1,730 | 1,700 | 1,730 | 23,000 |
| 1992/03/05 | 1,690 | 1,700 | 1,680 | 1,700 | 32,000 |
| 1992/03/04 | 1,700 | 1,700 | 1,680 | 1,700 | 29,000 |
| 1992/03/03 | 1,760 | 1,760 | 1,670 | 1,670 | 27,000 |
| 1992/03/02 | 1,780 | 1,800 | 1,780 | 1,800 | 21,000 |
| 1992/02/28 | 1,780 | 1,780 | 1,760 | 1,770 | 11,000 |
| 1992/02/27 | 1,790 | 1,790 | 1,780 | 1,780 | 20,000 |
| 1992/02/26 | 1,760 | 1,790 | 1,750 | 1,770 | 15,000 |
| 1992/02/25 | 1,780 | 1,780 | 1,750 | 1,770 | 36,000 |
| 1992/02/24 | 1,750 | 1,770 | 1,750 | 1,750 | 24,000 |
| 1992/02/21 | 1,740 | 1,770 | 1,720 | 1,740 | 30,000 |
| 1992/02/20 | 1,730 | 1,740 | 1,710 | 1,740 | 28,000 |
| 1992/02/19 | 1,660 | 1,700 | 1,650 | 1,670 | 55,000 |
| 1992/02/18 | 1,700 | 1,730 | 1,660 | 1,660 | 62,000 |
| 1992/02/17 | 1,670 | 1,700 | 1,650 | 1,690 | 63,000 |
| 1992/02/14 | 1,800 | 1,800 | 1,680 | 1,680 | 29,000 |
| 1992/02/13 | 1,800 | 1,820 | 1,780 | 1,800 | 50,000 |
| 1992/02/12 | 1,810 | 1,810 | 1,780 | 1,780 | 38,000 |
| 1992/02/10 | 1,950 | 1,950 | 1,940 | 1,950 | 14,000 |
| 1992/02/07 | 2,020 | 2,020 | 1,960 | 2,010 | 14,000 |
| 1992/02/06 | 2,020 | 2,020 | 2,000 | 2,020 | 26,000 |
| 1992/02/05 | 2,000 | 2,040 | 1,990 | 2,020 | 35,000 |
| 1992/02/04 | 1,960 | 2,000 | 1,920 | 1,980 | 33,000 |
| 1992/02/03 | 1,860 | 1,980 | 1,860 | 1,960 | 42,000 |
| 1992/01/31 | 1,750 | 1,800 | 1,740 | 1,800 | 45,000 |
| 1992/01/30 | 1,710 | 1,710 | 1,650 | 1,650 | 33,000 |
| 1992/01/29 | 1,710 | 1,750 | 1,710 | 1,710 | 9,000 |
| 1992/01/28 | 1,740 | 1,740 | 1,690 | 1,690 | 24,000 |
| 1992/01/27 | 1,740 | 1,750 | 1,690 | 1,740 | 22,000 |
| 1992/01/24 | 1,720 | 1,750 | 1,700 | 1,750 | 36,000 |
| 1992/01/23 | 1,640 | 1,670 | 1,630 | 1,670 | 44,000 |
| 1992/01/22 | 1,600 | 1,720 | 1,590 | 1,620 | 65,000 |
| 1992/01/21 | 1,570 | 1,600 | 1,570 | 1,590 | 89,000 |
| 1992/01/20 | 1,690 | 1,690 | 1,550 | 1,560 | 43,000 |
| 1992/01/17 | 1,720 | 1,720 | 1,680 | 1,690 | 29,000 |
| 1992/01/16 | 1,770 | 1,800 | 1,720 | 1,730 | 38,000 |
| 1992/01/14 | 1,810 | 1,810 | 1,770 | 1,770 | 28,000 |
| 1992/01/13 | 1,880 | 1,880 | 1,820 | 1,820 | 17,000 |
| 1992/01/10 | 1,910 | 1,910 | 1,880 | 1,890 | 43,000 |
| 1992/01/09 | 1,920 | 1,940 | 1,910 | 1,910 | 37,000 |
| 1992/01/08 | 2,010 | 2,040 | 1,920 | 1,920 | 26,000 |
| 1992/01/07 | 2,150 | 2,150 | 2,040 | 2,040 | 38,000 |
| 1992/01/06 | 2,170 | 2,170 | 2,150 | 2,150 | 15,000 |