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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,150 | 3,310 | 3,140 | 3,310 | 49,000 |
| 1999/12/29 | 3,090 | 3,290 | 3,090 | 3,290 | 129,000 |
| 1999/12/28 | 3,090 | 3,110 | 3,000 | 3,020 | 109,000 |
| 1999/12/27 | 3,150 | 3,220 | 3,070 | 3,100 | 114,000 |
| 1999/12/24 | 3,500 | 3,500 | 3,300 | 3,300 | 290,000 |
| 1999/12/22 | 3,200 | 3,430 | 3,160 | 3,400 | 619,000 |
| 1999/12/21 | 2,900 | 3,190 | 2,850 | 3,110 | 409,000 |
| 1999/12/20 | 3,480 | 3,550 | 3,010 | 3,010 | 553,000 |
| 1999/12/17 | 3,210 | 3,550 | 3,210 | 3,440 | 1,327,000 |
| 1999/12/16 | 3,050 | 3,160 | 3,010 | 3,160 | 1,547,000 |
| 1999/12/15 | 2,470 | 2,760 | 2,460 | 2,760 | 874,000 |
| 1999/12/14 | 2,310 | 2,410 | 2,285 | 2,360 | 143,000 |
| 1999/12/13 | 2,300 | 2,480 | 2,270 | 2,270 | 191,000 |
| 1999/12/10 | 2,300 | 2,350 | 2,270 | 2,300 | 335,000 |
| 1999/12/09 | 2,475 | 2,475 | 2,315 | 2,315 | 217,000 |
| 1999/12/08 | 2,590 | 2,630 | 2,420 | 2,500 | 604,000 |
| 1999/12/07 | 2,510 | 2,590 | 2,320 | 2,590 | 1,643,000 |
| 1999/12/06 | 2,015 | 2,200 | 2,015 | 2,200 | 181,000 |
| 1999/12/03 | 2,010 | 2,050 | 1,975 | 2,000 | 164,000 |
| 1999/12/02 | 2,055 | 2,070 | 1,980 | 2,050 | 241,000 |
| 1999/12/01 | 2,190 | 2,190 | 2,020 | 2,040 | 209,000 |
| 1999/11/30 | 2,190 | 2,300 | 2,170 | 2,195 | 609,000 |
| 1999/11/29 | 2,050 | 2,170 | 2,010 | 2,170 | 289,000 |
| 1999/11/26 | 2,000 | 2,050 | 2,000 | 2,025 | 186,000 |
| 1999/11/25 | 2,100 | 2,120 | 2,010 | 2,030 | 228,000 |
| 1999/11/24 | 2,100 | 2,180 | 2,080 | 2,100 | 211,000 |
| 1999/11/22 | 2,150 | 2,150 | 2,010 | 2,140 | 423,000 |
| 1999/11/19 | 2,150 | 2,190 | 1,990 | 1,990 | 673,000 |
| 1999/11/18 | 2,000 | 2,095 | 1,910 | 2,075 | 980,000 |
| 1999/11/17 | 2,550 | 2,605 | 2,095 | 2,230 | 777,000 |
| 1999/11/16 | 2,220 | 2,500 | 2,050 | 2,375 | 1,868,000 |
| 1999/11/15 | 1,860 | 2,100 | 1,860 | 2,100 | 741,000 |
| 1999/11/12 | 1,830 | 1,830 | 1,785 | 1,800 | 361,000 |
| 1999/11/11 | 1,870 | 1,870 | 1,830 | 1,830 | 444,000 |
| 1999/11/10 | 1,875 | 1,909 | 1,860 | 1,860 | 151,000 |
| 1999/11/09 | 1,845 | 1,910 | 1,801 | 1,893 | 103,000 |
| 1999/11/08 | 1,890 | 1,894 | 1,824 | 1,853 | 190,000 |
| 1999/11/05 | 1,871 | 1,900 | 1,760 | 1,785 | 187,000 |
| 1999/11/04 | 1,910 | 1,979 | 1,860 | 1,870 | 403,000 |
| 1999/11/02 | 1,695 | 1,820 | 1,671 | 1,820 | 203,000 |
| 1999/11/01 | 1,655 | 1,715 | 1,655 | 1,695 | 23,000 |
| 1999/10/29 | 1,720 | 1,720 | 1,648 | 1,679 | 112,000 |
| 1999/10/28 | 1,643 | 1,670 | 1,643 | 1,656 | 78,000 |
| 1999/10/27 | 1,690 | 1,700 | 1,620 | 1,642 | 108,000 |
| 1999/10/26 | 1,774 | 1,774 | 1,680 | 1,690 | 104,000 |
| 1999/10/25 | 1,781 | 1,792 | 1,750 | 1,774 | 58,000 |
| 1999/10/22 | 1,771 | 1,780 | 1,742 | 1,742 | 25,000 |
| 1999/10/21 | 1,872 | 1,872 | 1,770 | 1,770 | 75,000 |
| 1999/10/20 | 1,700 | 1,787 | 1,700 | 1,752 | 77,000 |
| 1999/10/19 | 1,650 | 1,709 | 1,650 | 1,700 | 62,000 |
| 1999/10/18 | 1,629 | 1,740 | 1,629 | 1,652 | 87,000 |
| 1999/10/15 | 1,860 | 1,860 | 1,802 | 1,809 | 50,000 |
| 1999/10/14 | 1,928 | 1,928 | 1,850 | 1,860 | 62,000 |
| 1999/10/13 | 1,890 | 1,930 | 1,888 | 1,928 | 114,000 |
| 1999/10/12 | 1,889 | 1,900 | 1,882 | 1,890 | 116,000 |
| 1999/10/08 | 1,847 | 1,890 | 1,836 | 1,859 | 61,000 |
| 1999/10/07 | 1,876 | 1,900 | 1,876 | 1,886 | 90,000 |
| 1999/10/06 | 1,806 | 1,880 | 1,806 | 1,875 | 55,000 |
| 1999/10/05 | 1,900 | 1,900 | 1,801 | 1,806 | 93,000 |
| 1999/10/04 | 1,850 | 1,850 | 1,820 | 1,820 | 59,000 |
| 1999/10/01 | 1,900 | 1,920 | 1,900 | 1,910 | 46,000 |
| 1999/09/30 | 1,870 | 1,900 | 1,850 | 1,880 | 55,000 |
| 1999/09/29 | 1,860 | 1,860 | 1,759 | 1,761 | 166,000 |
| 1999/09/28 | 1,891 | 1,980 | 1,891 | 1,950 | 121,000 |
| 1999/09/27 | 1,836 | 1,909 | 1,836 | 1,875 | 120,000 |
| 1999/09/24 | 1,820 | 1,837 | 1,769 | 1,835 | 142,000 |
| 1999/09/22 | 1,850 | 1,870 | 1,820 | 1,820 | 79,000 |
| 1999/09/21 | 1,970 | 1,980 | 1,940 | 1,940 | 113,000 |
| 1999/09/20 | 1,999 | 2,010 | 1,950 | 1,970 | 209,000 |
| 1999/09/17 | 2,120 | 2,120 | 2,025 | 2,050 | 122,000 |
| 1999/09/16 | 2,100 | 2,120 | 2,005 | 2,120 | 356,000 |
| 1999/09/14 | 2,250 | 2,250 | 2,040 | 2,145 | 794,000 |
| 1999/09/13 | 1,840 | 2,060 | 1,835 | 2,060 | 654,000 |
| 1999/09/10 | 1,728 | 1,820 | 1,727 | 1,760 | 242,000 |
| 1999/09/09 | 1,712 | 1,731 | 1,712 | 1,728 | 70,000 |
| 1999/09/08 | 1,760 | 1,760 | 1,670 | 1,713 | 89,000 |
| 1999/09/07 | 1,741 | 1,760 | 1,730 | 1,760 | 128,000 |
| 1999/09/06 | 1,740 | 1,761 | 1,725 | 1,729 | 151,000 |
| 1999/09/03 | 1,740 | 1,750 | 1,710 | 1,735 | 94,000 |
| 1999/09/02 | 1,755 | 1,770 | 1,725 | 1,770 | 147,000 |
| 1999/09/01 | 1,739 | 1,755 | 1,692 | 1,755 | 149,000 |
| 1999/08/31 | 1,730 | 1,740 | 1,719 | 1,726 | 142,000 |
| 1999/08/30 | 1,619 | 1,730 | 1,600 | 1,705 | 95,000 |
| 1999/08/27 | 1,610 | 1,630 | 1,610 | 1,625 | 16,000 |
| 1999/08/26 | 1,650 | 1,650 | 1,600 | 1,640 | 31,000 |
| 1999/08/25 | 1,620 | 1,630 | 1,614 | 1,620 | 51,000 |
| 1999/08/24 | 1,600 | 1,600 | 1,581 | 1,600 | 13,000 |
| 1999/08/23 | 1,575 | 1,600 | 1,575 | 1,580 | 78,000 |
| 1999/08/20 | 1,551 | 1,580 | 1,551 | 1,575 | 19,000 |
| 1999/08/19 | 1,579 | 1,580 | 1,576 | 1,580 | 26,000 |
| 1999/08/18 | 1,600 | 1,620 | 1,600 | 1,612 | 22,000 |
| 1999/08/17 | 1,659 | 1,659 | 1,569 | 1,610 | 26,000 |
| 1999/08/16 | 1,660 | 1,661 | 1,650 | 1,660 | 14,000 |
| 1999/08/13 | 1,618 | 1,640 | 1,600 | 1,640 | 48,000 |
| 1999/08/12 | 1,570 | 1,590 | 1,545 | 1,588 | 29,000 |
| 1999/08/11 | 1,561 | 1,579 | 1,550 | 1,560 | 23,000 |
| 1999/08/10 | 1,530 | 1,559 | 1,530 | 1,551 | 30,000 |
| 1999/08/09 | 1,521 | 1,530 | 1,520 | 1,530 | 9,000 |
| 1999/08/06 | 1,550 | 1,579 | 1,520 | 1,520 | 76,000 |
| 1999/08/05 | 1,605 | 1,624 | 1,520 | 1,520 | 43,000 |
| 1999/08/04 | 1,650 | 1,700 | 1,632 | 1,635 | 45,000 |
| 1999/08/03 | 1,701 | 1,701 | 1,650 | 1,670 | 20,000 |
| 1999/08/02 | 1,690 | 1,690 | 1,626 | 1,671 | 34,000 |
| 1999/07/30 | 1,717 | 1,744 | 1,710 | 1,721 | 144,000 |
| 1999/07/29 | 1,683 | 1,750 | 1,653 | 1,687 | 156,000 |
| 1999/07/28 | 1,600 | 1,650 | 1,578 | 1,623 | 58,000 |
| 1999/07/27 | 1,570 | 1,579 | 1,550 | 1,550 | 85,000 |
| 1999/07/26 | 1,630 | 1,630 | 1,590 | 1,625 | 38,000 |
| 1999/07/23 | 1,560 | 1,650 | 1,560 | 1,600 | 84,000 |
| 1999/07/22 | 1,650 | 1,690 | 1,647 | 1,651 | 128,000 |
| 1999/07/21 | 1,780 | 1,780 | 1,700 | 1,740 | 103,000 |
| 1999/07/19 | 1,815 | 1,815 | 1,782 | 1,800 | 98,000 |
| 1999/07/16 | 1,732 | 1,801 | 1,732 | 1,755 | 172,000 |
| 1999/07/15 | 1,730 | 1,750 | 1,710 | 1,732 | 167,000 |
| 1999/07/14 | 1,785 | 1,820 | 1,750 | 1,752 | 161,000 |
| 1999/07/13 | 1,799 | 1,889 | 1,799 | 1,845 | 239,000 |
| 1999/07/12 | 1,829 | 1,889 | 1,829 | 1,859 | 417,000 |
| 1999/07/09 | 1,790 | 1,840 | 1,770 | 1,822 | 799,000 |
| 1999/07/08 | 1,750 | 1,820 | 1,735 | 1,771 | 777,000 |
| 1999/07/07 | 1,700 | 1,720 | 1,690 | 1,710 | 345,000 |
| 1999/07/06 | 1,700 | 1,750 | 1,650 | 1,671 | 394,000 |
| 1999/07/05 | 1,630 | 1,685 | 1,630 | 1,675 | 229,000 |
| 1999/07/02 | 1,600 | 1,601 | 1,575 | 1,600 | 92,000 |
| 1999/07/01 | 1,580 | 1,612 | 1,580 | 1,580 | 128,000 |
| 1999/06/30 | 1,630 | 1,630 | 1,580 | 1,580 | 128,000 |
| 1999/06/29 | 1,570 | 1,679 | 1,565 | 1,580 | 148,000 |
| 1999/06/28 | 1,507 | 1,555 | 1,507 | 1,540 | 45,000 |
| 1999/06/25 | 1,510 | 1,540 | 1,500 | 1,505 | 100,000 |
| 1999/06/24 | 1,601 | 1,621 | 1,560 | 1,570 | 121,000 |
| 1999/06/23 | 1,680 | 1,680 | 1,600 | 1,621 | 389,000 |
| 1999/06/22 | 1,567 | 1,689 | 1,529 | 1,689 | 577,000 |
| 1999/06/21 | 1,436 | 1,537 | 1,436 | 1,537 | 237,000 |
| 1999/06/18 | 1,480 | 1,480 | 1,445 | 1,456 | 87,000 |
| 1999/06/17 | 1,419 | 1,489 | 1,419 | 1,470 | 210,000 |
| 1999/06/16 | 1,400 | 1,410 | 1,380 | 1,410 | 55,000 |
| 1999/06/15 | 1,400 | 1,420 | 1,400 | 1,401 | 213,000 |
| 1999/06/14 | 1,400 | 1,400 | 1,360 | 1,380 | 50,000 |
| 1999/06/11 | 1,387 | 1,400 | 1,384 | 1,398 | 151,000 |
| 1999/06/10 | 1,400 | 1,400 | 1,380 | 1,387 | 92,000 |
| 1999/06/09 | 1,360 | 1,447 | 1,360 | 1,420 | 261,000 |
| 1999/06/08 | 1,360 | 1,369 | 1,350 | 1,357 | 64,000 |
| 1999/06/07 | 1,368 | 1,379 | 1,350 | 1,350 | 110,000 |
| 1999/06/04 | 1,320 | 1,350 | 1,300 | 1,328 | 131,000 |
| 1999/06/03 | 1,310 | 1,310 | 1,281 | 1,310 | 127,000 |
| 1999/06/02 | 1,314 | 1,330 | 1,305 | 1,309 | 156,000 |
| 1999/06/01 | 1,260 | 1,300 | 1,260 | 1,294 | 49,000 |
| 1999/05/31 | 1,270 | 1,270 | 1,240 | 1,240 | 19,000 |
| 1999/05/28 | 1,250 | 1,270 | 1,230 | 1,270 | 96,000 |
| 1999/05/27 | 1,280 | 1,280 | 1,250 | 1,259 | 113,000 |
| 1999/05/26 | 1,230 | 1,284 | 1,220 | 1,280 | 106,000 |
| 1999/05/25 | 1,237 | 1,243 | 1,235 | 1,235 | 123,000 |
| 1999/05/24 | 1,260 | 1,280 | 1,230 | 1,237 | 253,000 |
| 1999/05/21 | 1,233 | 1,266 | 1,230 | 1,257 | 379,000 |
| 1999/05/20 | 1,410 | 1,415 | 1,270 | 1,333 | 151,000 |
| 1999/05/19 | 1,450 | 1,460 | 1,430 | 1,439 | 29,000 |
| 1999/05/18 | 1,481 | 1,520 | 1,460 | 1,460 | 83,000 |
| 1999/05/17 | 1,544 | 1,544 | 1,475 | 1,499 | 23,000 |
| 1999/05/14 | 1,515 | 1,544 | 1,515 | 1,544 | 29,000 |
| 1999/05/13 | 1,590 | 1,590 | 1,540 | 1,575 | 72,000 |
| 1999/05/12 | 1,491 | 1,530 | 1,491 | 1,530 | 15,000 |
| 1999/05/11 | 1,508 | 1,508 | 1,471 | 1,485 | 60,000 |
| 1999/05/10 | 1,570 | 1,570 | 1,490 | 1,538 | 44,000 |
| 1999/05/07 | 1,600 | 1,600 | 1,555 | 1,570 | 66,000 |
| 1999/05/06 | 1,580 | 1,600 | 1,580 | 1,580 | 72,000 |
| 1999/04/30 | 1,603 | 1,630 | 1,580 | 1,580 | 86,000 |
| 1999/04/28 | 1,566 | 1,610 | 1,550 | 1,603 | 141,000 |
| 1999/04/27 | 1,524 | 1,550 | 1,524 | 1,536 | 71,000 |
| 1999/04/26 | 1,542 | 1,565 | 1,520 | 1,554 | 113,000 |
| 1999/04/23 | 1,500 | 1,538 | 1,500 | 1,515 | 53,000 |
| 1999/04/22 | 1,500 | 1,504 | 1,494 | 1,504 | 77,000 |
| 1999/04/21 | 1,490 | 1,508 | 1,480 | 1,494 | 61,000 |
| 1999/04/20 | 1,500 | 1,500 | 1,480 | 1,490 | 49,000 |
| 1999/04/19 | 1,500 | 1,540 | 1,490 | 1,490 | 70,000 |
| 1999/04/16 | 1,515 | 1,515 | 1,451 | 1,451 | 188,000 |
| 1999/04/15 | 1,470 | 1,510 | 1,461 | 1,500 | 144,000 |
| 1999/04/14 | 1,440 | 1,473 | 1,420 | 1,429 | 227,000 |
| 1999/04/13 | 1,540 | 1,540 | 1,509 | 1,510 | 125,000 |
| 1999/04/12 | 1,530 | 1,600 | 1,530 | 1,540 | 46,000 |
| 1999/04/09 | 1,570 | 1,590 | 1,551 | 1,560 | 157,000 |
| 1999/04/08 | 1,580 | 1,590 | 1,550 | 1,560 | 115,000 |
| 1999/04/07 | 1,650 | 1,650 | 1,620 | 1,620 | 42,000 |
| 1999/04/06 | 1,650 | 1,650 | 1,620 | 1,650 | 53,000 |
| 1999/04/05 | 1,628 | 1,750 | 1,628 | 1,650 | 125,000 |
| 1999/04/02 | 1,610 | 1,630 | 1,570 | 1,611 | 72,000 |
| 1999/04/01 | 1,525 | 1,550 | 1,520 | 1,550 | 200,000 |
| 1999/03/31 | 1,650 | 1,650 | 1,551 | 1,555 | 233,000 |
| 1999/03/30 | 1,650 | 1,700 | 1,580 | 1,595 | 310,000 |
| 1999/03/29 | 1,497 | 1,600 | 1,480 | 1,570 | 162,000 |
| 1999/03/26 | 1,440 | 1,469 | 1,440 | 1,468 | 106,000 |
| 1999/03/25 | 1,430 | 1,440 | 1,415 | 1,440 | 132,000 |
| 1999/03/24 | 1,400 | 1,400 | 1,380 | 1,381 | 118,000 |
| 1999/03/23 | 1,417 | 1,450 | 1,400 | 1,402 | 326,000 |
| 1999/03/19 | 1,300 | 1,350 | 1,290 | 1,350 | 228,000 |
| 1999/03/18 | 1,201 | 1,280 | 1,200 | 1,241 | 312,000 |
| 1999/03/17 | 1,220 | 1,220 | 1,195 | 1,200 | 140,000 |
| 1999/03/16 | 1,210 | 1,237 | 1,210 | 1,227 | 82,000 |
| 1999/03/15 | 1,260 | 1,260 | 1,240 | 1,250 | 49,000 |
| 1999/03/12 | 1,221 | 1,270 | 1,221 | 1,260 | 88,000 |
| 1999/03/11 | 1,220 | 1,247 | 1,210 | 1,211 | 53,000 |
| 1999/03/10 | 1,238 | 1,259 | 1,200 | 1,200 | 93,000 |
| 1999/03/09 | 1,260 | 1,260 | 1,215 | 1,215 | 170,000 |
| 1999/03/08 | 1,230 | 1,250 | 1,200 | 1,200 | 73,000 |
| 1999/03/05 | 1,217 | 1,240 | 1,217 | 1,230 | 58,000 |
| 1999/03/04 | 1,220 | 1,220 | 1,199 | 1,206 | 23,000 |
| 1999/03/03 | 1,199 | 1,208 | 1,198 | 1,198 | 73,000 |
| 1999/03/02 | 1,204 | 1,225 | 1,204 | 1,204 | 33,000 |
| 1999/03/01 | 1,285 | 1,290 | 1,223 | 1,223 | 66,000 |
| 1999/02/26 | 1,280 | 1,290 | 1,253 | 1,275 | 187,000 |
| 1999/02/25 | 1,200 | 1,250 | 1,185 | 1,250 | 165,000 |
| 1999/02/24 | 1,184 | 1,187 | 1,174 | 1,185 | 61,000 |
| 1999/02/23 | 1,160 | 1,184 | 1,151 | 1,172 | 45,000 |
| 1999/02/22 | 1,163 | 1,163 | 1,130 | 1,160 | 13,000 |
| 1999/02/19 | 1,150 | 1,159 | 1,118 | 1,125 | 25,000 |
| 1999/02/18 | 1,165 | 1,165 | 1,100 | 1,125 | 60,000 |
| 1999/02/17 | 1,200 | 1,200 | 1,170 | 1,185 | 40,000 |
| 1999/02/16 | 1,180 | 1,198 | 1,171 | 1,196 | 72,000 |
| 1999/02/15 | 1,160 | 1,180 | 1,151 | 1,162 | 45,000 |
| 1999/02/12 | 1,124 | 1,160 | 1,124 | 1,150 | 22,000 |
| 1999/02/10 | 1,100 | 1,123 | 1,100 | 1,123 | 87,000 |
| 1999/02/09 | 1,155 | 1,155 | 1,113 | 1,113 | 16,000 |
| 1999/02/08 | 1,157 | 1,157 | 1,135 | 1,157 | 52,000 |
| 1999/02/05 | 1,159 | 1,159 | 1,135 | 1,137 | 54,000 |
| 1999/02/04 | 1,140 | 1,164 | 1,120 | 1,164 | 97,000 |
| 1999/02/03 | 1,115 | 1,130 | 1,090 | 1,100 | 48,000 |
| 1999/02/02 | 1,171 | 1,180 | 1,151 | 1,155 | 31,000 |
| 1999/02/01 | 1,199 | 1,199 | 1,171 | 1,171 | 57,000 |
| 1999/01/29 | 1,180 | 1,180 | 1,170 | 1,179 | 115,000 |
| 1999/01/28 | 1,119 | 1,150 | 1,119 | 1,140 | 88,000 |
| 1999/01/27 | 1,121 | 1,190 | 1,121 | 1,185 | 179,000 |
| 1999/01/26 | 1,120 | 1,120 | 1,100 | 1,120 | 46,000 |
| 1999/01/25 | 1,130 | 1,134 | 1,115 | 1,118 | 111,000 |
| 1999/01/22 | 1,100 | 1,130 | 1,085 | 1,121 | 249,000 |
| 1999/01/21 | 1,055 | 1,099 | 1,050 | 1,090 | 299,000 |
| 1999/01/20 | 1,000 | 1,050 | 1,000 | 1,048 | 156,000 |
| 1999/01/19 | 997 | 1,001 | 995 | 997 | 142,000 |
| 1999/01/18 | 1,000 | 1,008 | 995 | 1,000 | 137,000 |
| 1999/01/14 | 1,005 | 1,009 | 991 | 1,009 | 39,000 |
| 1999/01/13 | 985 | 1,000 | 985 | 995 | 64,000 |
| 1999/01/12 | 1,035 | 1,040 | 1,025 | 1,025 | 160,000 |
| 1999/01/11 | 1,013 | 1,055 | 1,000 | 1,055 | 218,000 |
| 1999/01/08 | 1,015 | 1,015 | 1,001 | 1,014 | 54,000 |
| 1999/01/07 | 1,024 | 1,030 | 1,011 | 1,011 | 114,000 |
| 1999/01/06 | 1,019 | 1,025 | 1,000 | 1,025 | 25,000 |
| 1999/01/05 | 1,000 | 1,005 | 990 | 1,000 | 79,000 |
| 1999/01/04 | 1,020 | 1,020 | 999 | 999 | 29,000 |