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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,900 | 1,910 | 1,880 | 1,890 | 104,000 |
| 1995/12/28 | 1,870 | 1,940 | 1,870 | 1,920 | 279,000 |
| 1995/12/27 | 1,980 | 1,980 | 1,890 | 1,900 | 543,000 |
| 1995/12/26 | 1,850 | 1,980 | 1,850 | 1,980 | 1,328,000 |
| 1995/12/25 | 1,770 | 1,860 | 1,770 | 1,860 | 303,000 |
| 1995/12/22 | 1,770 | 1,790 | 1,770 | 1,780 | 203,000 |
| 1995/12/21 | 1,770 | 1,790 | 1,770 | 1,780 | 130,000 |
| 1995/12/20 | 1,770 | 1,820 | 1,760 | 1,790 | 333,000 |
| 1995/12/19 | 1,700 | 1,710 | 1,680 | 1,700 | 226,000 |
| 1995/12/18 | 1,730 | 1,740 | 1,710 | 1,720 | 131,000 |
| 1995/12/15 | 1,720 | 1,750 | 1,710 | 1,710 | 139,000 |
| 1995/12/14 | 1,730 | 1,790 | 1,720 | 1,790 | 116,000 |
| 1995/12/13 | 1,790 | 1,820 | 1,700 | 1,710 | 386,000 |
| 1995/12/12 | 1,780 | 1,810 | 1,750 | 1,760 | 249,000 |
| 1995/12/11 | 1,850 | 1,890 | 1,770 | 1,790 | 360,000 |
| 1995/12/08 | 1,900 | 1,900 | 1,830 | 1,840 | 579,000 |
| 1995/12/07 | 1,930 | 1,970 | 1,930 | 1,950 | 1,137,000 |
| 1995/12/06 | 1,990 | 2,020 | 1,910 | 1,960 | 1,818,000 |
| 1995/12/05 | 1,900 | 2,020 | 1,870 | 2,000 | 2,863,000 |
| 1995/12/04 | 1,930 | 1,990 | 1,880 | 1,920 | 1,828,000 |
| 1995/12/01 | 1,870 | 1,870 | 1,870 | 1,870 | 1,570,000 |
| 1995/11/30 | 1,480 | 1,590 | 1,480 | 1,570 | 1,988,000 |
| 1995/11/29 | 1,420 | 1,430 | 1,390 | 1,400 | 136,000 |
| 1995/11/28 | 1,370 | 1,420 | 1,360 | 1,420 | 116,000 |
| 1995/11/27 | 1,380 | 1,400 | 1,360 | 1,360 | 96,000 |
| 1995/11/24 | 1,420 | 1,420 | 1,370 | 1,370 | 112,000 |
| 1995/11/22 | 1,440 | 1,450 | 1,420 | 1,450 | 191,000 |
| 1995/11/21 | 1,480 | 1,480 | 1,440 | 1,450 | 282,000 |
| 1995/11/20 | 1,380 | 1,470 | 1,370 | 1,470 | 541,000 |
| 1995/11/17 | 1,390 | 1,400 | 1,370 | 1,380 | 115,000 |
| 1995/11/16 | 1,390 | 1,400 | 1,360 | 1,390 | 256,000 |
| 1995/11/15 | 1,400 | 1,410 | 1,380 | 1,390 | 403,000 |
| 1995/11/14 | 1,430 | 1,440 | 1,390 | 1,400 | 765,000 |
| 1995/11/13 | 1,340 | 1,440 | 1,330 | 1,390 | 1,169,000 |
| 1995/11/10 | 1,320 | 1,360 | 1,300 | 1,320 | 777,000 |
| 1995/11/09 | 1,220 | 1,240 | 1,210 | 1,240 | 18,000 |
| 1995/11/08 | 1,260 | 1,270 | 1,220 | 1,220 | 34,000 |
| 1995/11/07 | 1,280 | 1,280 | 1,250 | 1,260 | 35,000 |
| 1995/11/06 | 1,250 | 1,280 | 1,250 | 1,270 | 133,000 |
| 1995/11/02 | 1,220 | 1,260 | 1,220 | 1,250 | 196,000 |
| 1995/11/01 | 1,220 | 1,230 | 1,210 | 1,220 | 86,000 |
| 1995/10/31 | 1,210 | 1,220 | 1,190 | 1,220 | 24,000 |
| 1995/10/30 | 1,200 | 1,200 | 1,190 | 1,200 | 34,000 |
| 1995/10/27 | 1,250 | 1,250 | 1,220 | 1,240 | 128,000 |
| 1995/10/26 | 1,260 | 1,270 | 1,250 | 1,260 | 179,000 |
| 1995/10/25 | 1,280 | 1,280 | 1,260 | 1,270 | 97,000 |
| 1995/10/24 | 1,290 | 1,320 | 1,290 | 1,290 | 394,000 |
| 1995/10/23 | 1,270 | 1,310 | 1,260 | 1,280 | 524,000 |
| 1995/10/20 | 1,240 | 1,270 | 1,230 | 1,260 | 380,000 |
| 1995/10/19 | 1,180 | 1,220 | 1,180 | 1,220 | 234,000 |
| 1995/10/18 | 1,160 | 1,170 | 1,150 | 1,170 | 69,000 |
| 1995/10/17 | 1,140 | 1,170 | 1,130 | 1,170 | 36,000 |
| 1995/10/16 | 1,190 | 1,190 | 1,140 | 1,170 | 57,000 |
| 1995/10/13 | 1,130 | 1,150 | 1,120 | 1,150 | 33,000 |
| 1995/10/12 | 1,150 | 1,150 | 1,140 | 1,140 | 24,000 |
| 1995/10/11 | 1,180 | 1,180 | 1,160 | 1,160 | 19,000 |
| 1995/10/09 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 |
| 1995/10/06 | 1,180 | 1,210 | 1,170 | 1,210 | 75,000 |
| 1995/10/05 | 1,180 | 1,200 | 1,160 | 1,160 | 35,000 |
| 1995/10/04 | 1,200 | 1,200 | 1,180 | 1,190 | 92,000 |
| 1995/10/03 | 1,150 | 1,190 | 1,150 | 1,190 | 121,000 |
| 1995/10/02 | 1,170 | 1,170 | 1,140 | 1,150 | 38,000 |
| 1995/09/29 | 1,150 | 1,150 | 1,130 | 1,130 | 46,000 |
| 1995/09/28 | 1,160 | 1,170 | 1,150 | 1,150 | 14,000 |
| 1995/09/27 | 1,130 | 1,150 | 1,110 | 1,150 | 16,000 |
| 1995/09/26 | 1,110 | 1,130 | 1,110 | 1,130 | 12,000 |
| 1995/09/25 | 1,120 | 1,120 | 1,100 | 1,110 | 23,000 |
| 1995/09/22 | 1,120 | 1,150 | 1,120 | 1,140 | 32,000 |
| 1995/09/21 | 1,140 | 1,140 | 1,140 | 1,140 | 34,000 |
| 1995/09/20 | 1,180 | 1,180 | 1,140 | 1,140 | 44,000 |
| 1995/09/19 | 1,150 | 1,170 | 1,140 | 1,160 | 45,000 |
| 1995/09/18 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 |
| 1995/09/14 | 1,180 | 1,200 | 1,180 | 1,180 | 92,000 |
| 1995/09/13 | 1,170 | 1,180 | 1,160 | 1,170 | 38,000 |
| 1995/09/12 | 1,210 | 1,230 | 1,190 | 1,190 | 93,000 |
| 1995/09/11 | 1,220 | 1,220 | 1,200 | 1,200 | 40,000 |
| 1995/09/08 | 1,200 | 1,210 | 1,190 | 1,200 | 64,000 |
| 1995/09/07 | 1,190 | 1,200 | 1,160 | 1,180 | 74,000 |
| 1995/09/06 | 1,250 | 1,260 | 1,210 | 1,210 | 187,000 |
| 1995/09/05 | 1,230 | 1,250 | 1,220 | 1,250 | 161,000 |
| 1995/09/04 | 1,250 | 1,250 | 1,200 | 1,210 | 113,000 |
| 1995/09/01 | 1,160 | 1,270 | 1,160 | 1,250 | 250,000 |
| 1995/08/31 | 1,150 | 1,180 | 1,150 | 1,160 | 64,000 |
| 1995/08/30 | 1,180 | 1,200 | 1,150 | 1,150 | 131,000 |
| 1995/08/29 | 1,110 | 1,200 | 1,110 | 1,200 | 126,000 |
| 1995/08/28 | 1,090 | 1,110 | 1,070 | 1,110 | 30,000 |
| 1995/08/25 | 1,090 | 1,140 | 1,070 | 1,080 | 59,000 |
| 1995/08/24 | 1,050 | 1,070 | 1,050 | 1,070 | 45,000 |
| 1995/08/23 | 1,090 | 1,100 | 1,070 | 1,070 | 55,000 |
| 1995/08/22 | 1,140 | 1,140 | 1,090 | 1,100 | 22,000 |
| 1995/08/21 | 1,140 | 1,150 | 1,110 | 1,140 | 99,000 |
| 1995/08/18 | 1,140 | 1,140 | 1,100 | 1,140 | 32,000 |
| 1995/08/17 | 1,140 | 1,160 | 1,130 | 1,150 | 107,000 |
| 1995/08/16 | 1,210 | 1,220 | 1,140 | 1,140 | 308,000 |
| 1995/08/15 | 1,080 | 1,170 | 1,080 | 1,170 | 462,000 |
| 1995/08/14 | 987 | 1,070 | 987 | 1,070 | 178,000 |
| 1995/08/11 | 965 | 980 | 965 | 980 | 29,000 |
| 1995/08/10 | 960 | 960 | 957 | 957 | 28,000 |
| 1995/08/09 | 950 | 980 | 950 | 960 | 57,000 |
| 1995/08/08 | 952 | 953 | 952 | 952 | 17,000 |
| 1995/08/07 | 953 | 960 | 951 | 952 | 19,000 |
| 1995/08/04 | 970 | 973 | 951 | 951 | 40,000 |
| 1995/08/03 | 949 | 960 | 935 | 950 | 78,000 |
| 1995/08/02 | 929 | 937 | 920 | 920 | 39,000 |
| 1995/08/01 | 934 | 935 | 920 | 920 | 29,000 |
| 1995/07/31 | 940 | 940 | 930 | 934 | 22,000 |
| 1995/07/28 | 939 | 940 | 930 | 930 | 32,000 |
| 1995/07/27 | 928 | 940 | 928 | 939 | 19,000 |
| 1995/07/26 | 920 | 935 | 920 | 935 | 22,000 |
| 1995/07/25 | 941 | 941 | 910 | 910 | 35,000 |
| 1995/07/24 | 951 | 951 | 931 | 931 | 27,000 |
| 1995/07/21 | 955 | 961 | 951 | 951 | 27,000 |
| 1995/07/20 | 960 | 980 | 959 | 979 | 35,000 |
| 1995/07/19 | 953 | 960 | 953 | 960 | 18,000 |
| 1995/07/18 | 1,030 | 1,030 | 990 | 1,000 | 52,000 |
| 1995/07/17 | 1,010 | 1,030 | 1,000 | 1,030 | 127,000 |
| 1995/07/14 | 970 | 1,020 | 965 | 1,010 | 69,000 |
| 1995/07/13 | 940 | 970 | 936 | 970 | 51,000 |
| 1995/07/12 | 930 | 939 | 920 | 929 | 26,000 |
| 1995/07/11 | 930 | 930 | 905 | 910 | 28,000 |
| 1995/07/10 | 927 | 950 | 927 | 931 | 38,000 |
| 1995/07/07 | 920 | 925 | 900 | 925 | 78,000 |
| 1995/07/06 | 840 | 860 | 839 | 860 | 39,000 |
| 1995/07/05 | 838 | 845 | 838 | 840 | 12,000 |
| 1995/07/04 | 821 | 839 | 820 | 839 | 15,000 |
| 1995/07/03 | 839 | 839 | 811 | 811 | 9,000 |
| 1995/06/30 | 840 | 849 | 840 | 840 | 23,000 |
| 1995/06/29 | 859 | 859 | 840 | 840 | 21,000 |
| 1995/06/28 | 830 | 840 | 830 | 831 | 31,000 |
| 1995/06/27 | 880 | 880 | 851 | 851 | 22,000 |
| 1995/06/26 | 875 | 885 | 875 | 875 | 32,000 |
| 1995/06/23 | 848 | 850 | 840 | 845 | 14,000 |
| 1995/06/22 | 850 | 850 | 830 | 835 | 13,000 |
| 1995/06/21 | 821 | 840 | 821 | 830 | 17,000 |
| 1995/06/20 | 849 | 858 | 840 | 840 | 12,000 |
| 1995/06/19 | 848 | 850 | 848 | 848 | 17,000 |
| 1995/06/16 | 847 | 855 | 845 | 848 | 89,000 |
| 1995/06/15 | 821 | 830 | 810 | 830 | 46,000 |
| 1995/06/14 | 821 | 821 | 810 | 820 | 27,000 |
| 1995/06/13 | 820 | 830 | 820 | 820 | 24,000 |
| 1995/06/12 | 860 | 861 | 820 | 830 | 49,000 |
| 1995/06/09 | 880 | 881 | 880 | 881 | 19,000 |
| 1995/06/08 | 919 | 919 | 896 | 900 | 27,000 |
| 1995/06/07 | 920 | 930 | 920 | 930 | 21,000 |
| 1995/06/06 | 930 | 930 | 920 | 920 | 8,000 |
| 1995/06/05 | 953 | 954 | 930 | 948 | 21,000 |
| 1995/06/02 | 952 | 959 | 951 | 954 | 17,000 |
| 1995/06/01 | 930 | 930 | 920 | 921 | 11,000 |
| 1995/05/31 | 960 | 960 | 896 | 900 | 43,000 |
| 1995/05/30 | 953 | 960 | 951 | 960 | 7,000 |
| 1995/05/29 | 979 | 979 | 967 | 973 | 48,000 |
| 1995/05/26 | 954 | 979 | 950 | 979 | 27,000 |
| 1995/05/25 | 950 | 966 | 950 | 966 | 15,000 |
| 1995/05/24 | 944 | 965 | 944 | 950 | 16,000 |
| 1995/05/23 | 937 | 944 | 937 | 940 | 13,000 |
| 1995/05/22 | 956 | 968 | 932 | 933 | 23,000 |
| 1995/05/19 | 965 | 970 | 965 | 968 | 16,000 |
| 1995/05/18 | 990 | 995 | 985 | 985 | 14,000 |
| 1995/05/17 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1995/05/16 | 1,020 | 1,020 | 1,010 | 1,020 | 29,000 |
| 1995/05/15 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 |
| 1995/05/12 | 1,010 | 1,010 | 990 | 991 | 36,000 |
| 1995/05/11 | 1,040 | 1,040 | 1,000 | 1,000 | 86,000 |
| 1995/05/10 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 |
| 1995/05/09 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 |
| 1995/05/08 | 1,060 | 1,060 | 1,030 | 1,040 | 58,000 |
| 1995/05/02 | 999 | 1,030 | 990 | 1,020 | 50,000 |
| 1995/05/01 | 970 | 995 | 970 | 994 | 40,000 |
| 1995/04/28 | 955 | 955 | 945 | 945 | 40,000 |
| 1995/04/27 | 951 | 955 | 950 | 951 | 25,000 |
| 1995/04/26 | 941 | 950 | 940 | 941 | 23,000 |
| 1995/04/25 | 960 | 969 | 941 | 941 | 67,000 |
| 1995/04/24 | 970 | 985 | 955 | 965 | 44,000 |
| 1995/04/21 | 930 | 960 | 920 | 950 | 27,000 |
| 1995/04/20 | 905 | 910 | 900 | 910 | 95,000 |
| 1995/04/19 | 893 | 900 | 892 | 900 | 23,000 |
| 1995/04/18 | 901 | 901 | 892 | 892 | 20,000 |
| 1995/04/17 | 905 | 905 | 885 | 891 | 18,000 |
| 1995/04/14 | 929 | 929 | 916 | 920 | 18,000 |
| 1995/04/13 | 918 | 930 | 918 | 930 | 17,000 |
| 1995/04/12 | 901 | 928 | 901 | 928 | 75,000 |
| 1995/04/11 | 905 | 905 | 891 | 891 | 52,000 |
| 1995/04/10 | 891 | 901 | 872 | 900 | 22,000 |
| 1995/04/07 | 899 | 900 | 885 | 890 | 15,000 |
| 1995/04/06 | 910 | 910 | 900 | 903 | 24,000 |
| 1995/04/05 | 926 | 930 | 900 | 900 | 39,000 |
| 1995/04/04 | 907 | 920 | 907 | 920 | 35,000 |
| 1995/03/31 | 980 | 989 | 968 | 968 | 110,000 |
| 1995/03/30 | 970 | 970 | 951 | 958 | 28,000 |
| 1995/03/29 | 965 | 980 | 964 | 980 | 48,000 |
| 1995/03/27 | 904 | 920 | 904 | 912 | 17,000 |
| 1995/03/24 | 884 | 889 | 870 | 889 | 45,000 |
| 1995/03/23 | 900 | 900 | 879 | 885 | 32,000 |
| 1995/03/22 | 880 | 900 | 870 | 900 | 27,000 |
| 1995/03/20 | 870 | 870 | 860 | 870 | 36,000 |
| 1995/03/17 | 920 | 920 | 880 | 880 | 42,000 |
| 1995/03/16 | 945 | 945 | 915 | 920 | 21,000 |
| 1995/03/15 | 945 | 955 | 940 | 945 | 46,000 |
| 1995/03/14 | 965 | 966 | 949 | 949 | 18,000 |
| 1995/03/13 | 980 | 980 | 950 | 955 | 24,000 |
| 1995/03/10 | 980 | 982 | 980 | 982 | 38,000 |
| 1995/03/09 | 1,000 | 1,020 | 1,000 | 1,000 | 36,000 |
| 1995/03/08 | 990 | 1,000 | 980 | 990 | 41,000 |
| 1995/03/07 | 1,010 | 1,020 | 1,000 | 1,000 | 41,000 |
| 1995/03/06 | 1,010 | 1,020 | 1,000 | 1,020 | 45,000 |
| 1995/03/03 | 1,000 | 1,020 | 1,000 | 1,020 | 35,000 |
| 1995/03/02 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1995/03/01 | 1,000 | 1,000 | 991 | 1,000 | 41,000 |
| 1995/02/28 | 999 | 1,020 | 992 | 1,010 | 39,000 |
| 1995/02/27 | 982 | 982 | 950 | 971 | 61,000 |
| 1995/02/24 | 1,020 | 1,020 | 1,000 | 1,000 | 49,000 |
| 1995/02/23 | 1,030 | 1,030 | 1,010 | 1,030 | 41,000 |
| 1995/02/22 | 1,030 | 1,040 | 1,020 | 1,040 | 65,000 |
| 1995/02/21 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 |
| 1995/02/20 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
| 1995/02/17 | 1,000 | 1,050 | 1,000 | 1,040 | 61,000 |
| 1995/02/16 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 |
| 1995/02/15 | 1,010 | 1,010 | 1,000 | 1,010 | 37,000 |
| 1995/02/14 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1995/02/13 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 |
| 1995/02/10 | 1,020 | 1,020 | 1,010 | 1,020 | 10,000 |
| 1995/02/09 | 1,040 | 1,050 | 1,020 | 1,020 | 42,000 |
| 1995/02/08 | 1,040 | 1,040 | 1,010 | 1,010 | 28,000 |
| 1995/02/07 | 1,060 | 1,060 | 1,020 | 1,040 | 33,000 |
| 1995/02/06 | 1,060 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1995/02/03 | 1,060 | 1,070 | 1,050 | 1,050 | 41,000 |
| 1995/02/02 | 1,070 | 1,080 | 1,050 | 1,080 | 51,000 |
| 1995/02/01 | 1,080 | 1,080 | 1,070 | 1,070 | 42,000 |
| 1995/01/31 | 1,080 | 1,100 | 1,070 | 1,080 | 25,000 |
| 1995/01/30 | 1,060 | 1,130 | 1,060 | 1,060 | 78,000 |
| 1995/01/27 | 1,100 | 1,130 | 1,090 | 1,100 | 26,000 |
| 1995/01/26 | 1,130 | 1,130 | 1,080 | 1,080 | 46,000 |
| 1995/01/25 | 1,130 | 1,150 | 1,100 | 1,150 | 81,000 |
| 1995/01/24 | 1,070 | 1,140 | 1,070 | 1,130 | 47,000 |
| 1995/01/23 | 1,100 | 1,100 | 1,080 | 1,080 | 117,000 |
| 1995/01/20 | 1,100 | 1,120 | 1,090 | 1,120 | 78,000 |
| 1995/01/19 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1995/01/18 | 1,150 | 1,150 | 1,120 | 1,120 | 35,000 |
| 1995/01/17 | 1,190 | 1,190 | 1,140 | 1,150 | 34,000 |
| 1995/01/13 | 1,160 | 1,180 | 1,150 | 1,180 | 96,000 |
| 1995/01/12 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 |
| 1995/01/11 | 1,180 | 1,190 | 1,160 | 1,190 | 41,000 |
| 1995/01/10 | 1,150 | 1,170 | 1,150 | 1,170 | 17,000 |
| 1995/01/09 | 1,140 | 1,160 | 1,130 | 1,150 | 19,000 |
| 1995/01/06 | 1,160 | 1,160 | 1,110 | 1,140 | 90,000 |
| 1995/01/05 | 1,180 | 1,180 | 1,140 | 1,140 | 49,000 |
| 1995/01/04 | 1,210 | 1,210 | 1,180 | 1,180 | 16,000 |