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 |
|---|---|---|---|---|---|
| 2001/12/28 | 920 | 933 | 920 | 933 | 105,000 |
| 2001/12/27 | 902 | 920 | 892 | 900 | 71,700 |
| 2001/12/26 | 919 | 920 | 897 | 901 | 101,900 |
| 2001/12/25 | 891 | 920 | 880 | 920 | 64,900 |
| 2001/12/21 | 880 | 880 | 850 | 861 | 71,500 |
| 2001/12/20 | 875 | 885 | 875 | 881 | 36,900 |
| 2001/12/19 | 875 | 895 | 854 | 869 | 34,000 |
| 2001/12/18 | 897 | 900 | 870 | 885 | 56,700 |
| 2001/12/17 | 870 | 901 | 860 | 898 | 95,600 |
| 2001/12/14 | 900 | 914 | 858 | 890 | 157,400 |
| 2001/12/13 | 930 | 949 | 910 | 917 | 44,300 |
| 2001/12/12 | 945 | 960 | 926 | 927 | 72,300 |
| 2001/12/11 | 965 | 965 | 946 | 946 | 84,100 |
| 2001/12/10 | 959 | 977 | 943 | 977 | 49,300 |
| 2001/12/07 | 999 | 999 | 965 | 976 | 92,200 |
| 2001/12/06 | 993 | 1,030 | 971 | 977 | 80,300 |
| 2001/12/05 | 987 | 1,029 | 955 | 963 | 124,300 |
| 2001/12/04 | 980 | 1,000 | 969 | 978 | 50,600 |
| 2001/12/03 | 1,000 | 1,007 | 980 | 981 | 64,500 |
| 2001/11/30 | 1,019 | 1,019 | 1,000 | 1,006 | 33,100 |
| 2001/11/29 | 1,010 | 1,020 | 990 | 1,020 | 92,000 |
| 2001/11/28 | 1,006 | 1,015 | 1,004 | 1,013 | 48,400 |
| 2001/11/27 | 1,030 | 1,049 | 1,006 | 1,026 | 96,900 |
| 2001/11/26 | 1,005 | 1,025 | 996 | 1,025 | 99,500 |
| 2001/11/22 | 996 | 1,004 | 985 | 991 | 96,300 |
| 2001/11/21 | 1,000 | 1,008 | 990 | 991 | 108,600 |
| 2001/11/20 | 1,020 | 1,032 | 1,002 | 1,002 | 55,700 |
| 2001/11/19 | 1,042 | 1,042 | 1,017 | 1,017 | 42,100 |
| 2001/11/16 | 1,039 | 1,039 | 1,020 | 1,020 | 108,200 |
| 2001/11/15 | 1,012 | 1,035 | 1,002 | 1,020 | 87,300 |
| 2001/11/14 | 1,010 | 1,045 | 1,010 | 1,013 | 58,600 |
| 2001/11/13 | 1,040 | 1,040 | 1,007 | 1,017 | 37,500 |
| 2001/11/12 | 1,040 | 1,061 | 1,025 | 1,041 | 30,800 |
| 2001/11/09 | 1,053 | 1,073 | 1,021 | 1,024 | 70,400 |
| 2001/11/08 | 1,090 | 1,140 | 1,071 | 1,073 | 32,400 |
| 2001/11/07 | 1,120 | 1,149 | 1,057 | 1,090 | 87,000 |
| 2001/11/06 | 1,080 | 1,150 | 1,080 | 1,131 | 98,600 |
| 2001/11/05 | 1,050 | 1,080 | 1,050 | 1,080 | 40,700 |
| 2001/11/02 | 1,074 | 1,092 | 1,060 | 1,060 | 50,700 |
| 2001/11/01 | 1,105 | 1,119 | 1,030 | 1,050 | 63,700 |
| 2001/10/31 | 1,120 | 1,134 | 1,105 | 1,124 | 47,300 |
| 2001/10/30 | 1,133 | 1,140 | 1,115 | 1,140 | 84,300 |
| 2001/10/29 | 1,180 | 1,192 | 1,155 | 1,173 | 252,200 |
| 2001/10/26 | 1,190 | 1,195 | 1,140 | 1,179 | 172,300 |
| 2001/10/25 | 1,133 | 1,177 | 1,125 | 1,156 | 129,400 |
| 2001/10/24 | 1,100 | 1,124 | 1,080 | 1,100 | 123,800 |
| 2001/10/23 | 1,118 | 1,121 | 1,089 | 1,108 | 93,000 |
| 2001/10/22 | 1,119 | 1,128 | 1,092 | 1,092 | 48,600 |
| 2001/10/19 | 1,150 | 1,150 | 1,099 | 1,119 | 76,700 |
| 2001/10/18 | 1,170 | 1,174 | 1,140 | 1,150 | 80,400 |
| 2001/10/17 | 1,165 | 1,180 | 1,140 | 1,174 | 80,300 |
| 2001/10/16 | 1,144 | 1,178 | 1,140 | 1,159 | 67,300 |
| 2001/10/15 | 1,178 | 1,179 | 1,130 | 1,164 | 54,100 |
| 2001/10/12 | 1,152 | 1,198 | 1,152 | 1,198 | 96,700 |
| 2001/10/11 | 1,200 | 1,200 | 1,150 | 1,192 | 59,000 |
| 2001/10/10 | 1,190 | 1,210 | 1,180 | 1,180 | 108,100 |
| 2001/10/09 | 1,200 | 1,200 | 1,192 | 1,198 | 62,600 |
| 2001/10/05 | 1,255 | 1,255 | 1,200 | 1,223 | 197,700 |
| 2001/10/04 | 1,291 | 1,299 | 1,271 | 1,275 | 220,000 |
| 2001/10/03 | 1,277 | 1,296 | 1,261 | 1,289 | 198,300 |
| 2001/10/02 | 1,248 | 1,280 | 1,230 | 1,269 | 159,600 |
| 2001/10/01 | 1,240 | 1,259 | 1,206 | 1,243 | 140,800 |
| 2001/09/28 | 1,200 | 1,250 | 1,197 | 1,244 | 120,800 |
| 2001/09/27 | 1,190 | 1,204 | 1,180 | 1,204 | 149,000 |
| 2001/09/26 | 1,184 | 1,210 | 1,184 | 1,210 | 112,200 |
| 2001/09/25 | 1,090 | 1,190 | 1,090 | 1,189 | 151,700 |
| 2001/09/21 | 1,050 | 1,091 | 999 | 1,091 | 105,200 |
| 2001/09/20 | 1,068 | 1,068 | 1,020 | 1,065 | 35,400 |
| 2001/09/19 | 982 | 1,070 | 978 | 1,039 | 58,500 |
| 2001/09/18 | 931 | 995 | 931 | 980 | 14,500 |
| 2001/09/17 | 969 | 969 | 922 | 927 | 19,800 |
| 2001/09/14 | 978 | 978 | 966 | 978 | 47,400 |
| 2001/09/13 | 890 | 928 | 890 | 928 | 45,100 |
| 2001/09/12 | 923 | 970 | 923 | 928 | 61,600 |
| 2001/09/11 | 1,057 | 1,060 | 1,010 | 1,023 | 45,700 |
| 2001/09/10 | 1,061 | 1,090 | 1,053 | 1,055 | 16,300 |
| 2001/09/07 | 1,060 | 1,100 | 1,041 | 1,100 | 51,500 |
| 2001/09/06 | 1,040 | 1,075 | 1,036 | 1,075 | 38,400 |
| 2001/09/05 | 1,048 | 1,050 | 1,025 | 1,040 | 32,200 |
| 2001/09/04 | 1,000 | 1,050 | 1,000 | 1,050 | 48,200 |
| 2001/09/03 | 1,023 | 1,049 | 1,015 | 1,025 | 41,100 |
| 2001/08/31 | 1,000 | 1,050 | 1,000 | 1,023 | 31,500 |
| 2001/08/30 | 1,041 | 1,050 | 1,030 | 1,049 | 21,800 |
| 2001/08/29 | 1,032 | 1,070 | 1,032 | 1,049 | 39,700 |
| 2001/08/28 | 1,060 | 1,092 | 1,029 | 1,090 | 26,100 |
| 2001/08/27 | 1,084 | 1,100 | 1,061 | 1,097 | 26,600 |
| 2001/08/24 | 1,137 | 1,137 | 1,058 | 1,064 | 48,900 |
| 2001/08/23 | 1,145 | 1,152 | 1,100 | 1,117 | 30,100 |
| 2001/08/22 | 1,129 | 1,160 | 1,129 | 1,157 | 33,500 |
| 2001/08/21 | 1,141 | 1,176 | 1,135 | 1,169 | 45,300 |
| 2001/08/20 | 1,136 | 1,156 | 1,136 | 1,136 | 35,600 |
| 2001/08/17 | 1,200 | 1,200 | 1,151 | 1,174 | 59,200 |
| 2001/08/16 | 1,250 | 1,250 | 1,205 | 1,205 | 64,500 |
| 2001/08/15 | 1,227 | 1,234 | 1,200 | 1,221 | 43,800 |
| 2001/08/14 | 1,201 | 1,218 | 1,200 | 1,207 | 45,800 |
| 2001/08/13 | 1,210 | 1,230 | 1,200 | 1,201 | 44,400 |
| 2001/08/10 | 1,227 | 1,230 | 1,215 | 1,216 | 33,100 |
| 2001/08/09 | 1,239 | 1,239 | 1,218 | 1,227 | 34,900 |
| 2001/08/08 | 1,260 | 1,263 | 1,235 | 1,239 | 53,600 |
| 2001/08/07 | 1,240 | 1,240 | 1,213 | 1,226 | 59,100 |
| 2001/08/06 | 1,251 | 1,270 | 1,225 | 1,250 | 53,600 |
| 2001/08/03 | 1,281 | 1,281 | 1,270 | 1,273 | 78,200 |
| 2001/08/02 | 1,270 | 1,300 | 1,269 | 1,290 | 73,500 |
| 2001/08/01 | 1,250 | 1,275 | 1,250 | 1,269 | 41,200 |
| 2001/07/31 | 1,205 | 1,268 | 1,205 | 1,267 | 63,500 |
| 2001/07/30 | 1,250 | 1,250 | 1,210 | 1,220 | 29,200 |
| 2001/07/27 | 1,250 | 1,285 | 1,244 | 1,250 | 50,200 |
| 2001/07/26 | 1,250 | 1,279 | 1,245 | 1,250 | 70,500 |
| 2001/07/25 | 1,289 | 1,289 | 1,245 | 1,253 | 71,900 |
| 2001/07/24 | 1,200 | 1,250 | 1,200 | 1,250 | 49,400 |
| 2001/07/23 | 1,250 | 1,271 | 1,201 | 1,212 | 75,600 |
| 2001/07/19 | 1,250 | 1,290 | 1,250 | 1,289 | 67,800 |
| 2001/07/18 | 1,300 | 1,335 | 1,270 | 1,285 | 84,700 |
| 2001/07/17 | 1,300 | 1,301 | 1,280 | 1,285 | 77,600 |
| 2001/07/16 | 1,350 | 1,370 | 1,325 | 1,340 | 68,600 |
| 2001/07/13 | 1,397 | 1,405 | 1,373 | 1,390 | 260,400 |
| 2001/07/12 | 1,340 | 1,390 | 1,335 | 1,389 | 271,400 |
| 2001/07/11 | 1,350 | 1,360 | 1,335 | 1,349 | 129,000 |
| 2001/07/10 | 1,390 | 1,397 | 1,360 | 1,374 | 369,600 |
| 2001/07/09 | 1,304 | 1,370 | 1,295 | 1,370 | 541,700 |
| 2001/07/06 | 1,319 | 1,319 | 1,281 | 1,300 | 350,000 |
| 2001/07/05 | 1,270 | 1,320 | 1,269 | 1,285 | 480,900 |
| 2001/07/04 | 1,234 | 1,260 | 1,233 | 1,250 | 135,500 |
| 2001/07/03 | 1,242 | 1,270 | 1,210 | 1,225 | 203,500 |
| 2001/07/02 | 1,260 | 1,260 | 1,204 | 1,222 | 98,500 |
| 2001/06/29 | 1,228 | 1,286 | 1,221 | 1,260 | 450,900 |
| 2001/06/28 | 1,210 | 1,245 | 1,170 | 1,200 | 215,700 |
| 2001/06/27 | 1,160 | 1,210 | 1,150 | 1,186 | 118,600 |
| 2001/06/26 | 1,140 | 1,147 | 1,130 | 1,147 | 53,900 |
| 2001/06/25 | 1,166 | 1,182 | 1,141 | 1,141 | 37,900 |
| 2001/06/22 | 1,159 | 1,180 | 1,145 | 1,180 | 61,400 |
| 2001/06/21 | 1,119 | 1,166 | 1,119 | 1,139 | 55,600 |
| 2001/06/20 | 1,120 | 1,130 | 1,101 | 1,101 | 35,800 |
| 2001/06/19 | 1,126 | 1,145 | 1,100 | 1,100 | 64,300 |
| 2001/06/18 | 1,136 | 1,145 | 1,113 | 1,126 | 16,200 |
| 2001/06/15 | 1,161 | 1,161 | 1,125 | 1,132 | 77,000 |
| 2001/06/14 | 1,189 | 1,199 | 1,180 | 1,188 | 44,300 |
| 2001/06/13 | 1,192 | 1,220 | 1,190 | 1,201 | 72,800 |
| 2001/06/12 | 1,232 | 1,232 | 1,170 | 1,172 | 101,700 |
| 2001/06/11 | 1,220 | 1,235 | 1,217 | 1,232 | 93,800 |
| 2001/06/08 | 1,230 | 1,235 | 1,207 | 1,220 | 148,500 |
| 2001/06/07 | 1,200 | 1,210 | 1,194 | 1,207 | 66,400 |
| 2001/06/06 | 1,243 | 1,243 | 1,200 | 1,200 | 83,800 |
| 2001/06/05 | 1,212 | 1,214 | 1,190 | 1,203 | 131,300 |
| 2001/06/04 | 1,225 | 1,225 | 1,190 | 1,212 | 84,100 |
| 2001/06/01 | 1,189 | 1,195 | 1,181 | 1,188 | 56,800 |
| 2001/05/31 | 1,177 | 1,197 | 1,165 | 1,172 | 61,600 |
| 2001/05/30 | 1,214 | 1,225 | 1,169 | 1,201 | 126,600 |
| 2001/05/29 | 1,259 | 1,274 | 1,255 | 1,274 | 66,400 |
| 2001/05/28 | 1,302 | 1,302 | 1,270 | 1,299 | 40,700 |
| 2001/05/25 | 1,338 | 1,338 | 1,301 | 1,302 | 17,800 |
| 2001/05/24 | 1,320 | 1,335 | 1,300 | 1,320 | 71,200 |
| 2001/05/23 | 1,340 | 1,340 | 1,320 | 1,335 | 48,200 |
| 2001/05/22 | 1,300 | 1,340 | 1,300 | 1,340 | 88,500 |
| 2001/05/21 | 1,266 | 1,300 | 1,266 | 1,287 | 30,900 |
| 2001/05/18 | 1,315 | 1,320 | 1,285 | 1,285 | 56,900 |
| 2001/05/17 | 1,280 | 1,300 | 1,271 | 1,297 | 95,000 |
| 2001/05/16 | 1,297 | 1,299 | 1,254 | 1,261 | 110,400 |
| 2001/05/15 | 1,310 | 1,310 | 1,283 | 1,299 | 118,400 |
| 2001/05/14 | 1,350 | 1,350 | 1,305 | 1,313 | 33,000 |
| 2001/05/11 | 1,340 | 1,355 | 1,330 | 1,330 | 38,000 |
| 2001/05/10 | 1,350 | 1,375 | 1,337 | 1,357 | 47,100 |
| 2001/05/09 | 1,406 | 1,411 | 1,353 | 1,362 | 80,100 |
| 2001/05/08 | 1,450 | 1,460 | 1,430 | 1,453 | 105,500 |
| 2001/05/07 | 1,360 | 1,520 | 1,336 | 1,475 | 215,300 |
| 2001/05/02 | 1,368 | 1,368 | 1,302 | 1,365 | 99,700 |
| 2001/05/01 | 1,279 | 1,369 | 1,279 | 1,368 | 207,600 |
| 2001/04/27 | 1,274 | 1,287 | 1,240 | 1,279 | 62,000 |
| 2001/04/26 | 1,230 | 1,289 | 1,227 | 1,274 | 146,100 |
| 2001/04/25 | 1,179 | 1,230 | 1,179 | 1,227 | 66,400 |
| 2001/04/24 | 1,170 | 1,199 | 1,157 | 1,199 | 39,800 |
| 2001/04/23 | 1,200 | 1,229 | 1,171 | 1,199 | 46,300 |
| 2001/04/20 | 1,233 | 1,233 | 1,185 | 1,200 | 43,700 |
| 2001/04/19 | 1,250 | 1,250 | 1,200 | 1,220 | 64,900 |
| 2001/04/18 | 1,198 | 1,198 | 1,151 | 1,183 | 37,000 |
| 2001/04/17 | 1,120 | 1,180 | 1,120 | 1,179 | 53,900 |
| 2001/04/16 | 1,140 | 1,145 | 1,123 | 1,126 | 23,900 |
| 2001/04/13 | 1,179 | 1,182 | 1,140 | 1,145 | 47,500 |
| 2001/04/12 | 1,120 | 1,171 | 1,120 | 1,139 | 60,100 |
| 2001/04/11 | 1,160 | 1,176 | 1,110 | 1,128 | 78,900 |
| 2001/04/10 | 1,200 | 1,200 | 1,134 | 1,140 | 76,600 |
| 2001/04/09 | 1,200 | 1,210 | 1,170 | 1,202 | 28,100 |
| 2001/04/06 | 1,214 | 1,250 | 1,195 | 1,196 | 37,500 |
| 2001/04/05 | 1,195 | 1,237 | 1,180 | 1,234 | 39,000 |
| 2001/04/04 | 1,150 | 1,202 | 1,148 | 1,195 | 52,700 |
| 2001/04/03 | 1,170 | 1,200 | 1,160 | 1,192 | 49,500 |
| 2001/04/02 | 1,196 | 1,199 | 1,150 | 1,155 | 29,100 |
| 2001/03/30 | 1,224 | 1,250 | 1,180 | 1,231 | 63,400 |
| 2001/03/29 | 1,227 | 1,250 | 1,210 | 1,223 | 97,900 |
| 2001/03/28 | 1,250 | 1,250 | 1,210 | 1,239 | 73,700 |
| 2001/03/27 | 1,175 | 1,250 | 1,145 | 1,250 | 127,700 |
| 2001/03/26 | 1,150 | 1,200 | 1,120 | 1,200 | 72,900 |
| 2001/03/23 | 1,100 | 1,150 | 1,095 | 1,150 | 82,200 |
| 2001/03/22 | 1,060 | 1,101 | 1,050 | 1,100 | 101,400 |
| 2001/03/21 | 1,030 | 1,120 | 1,025 | 1,120 | 56,600 |
| 2001/03/19 | 975 | 1,025 | 975 | 1,005 | 68,200 |
| 2001/03/16 | 995 | 1,030 | 987 | 1,005 | 94,600 |
| 2001/03/15 | 961 | 985 | 955 | 975 | 93,600 |
| 2001/03/14 | 1,050 | 1,050 | 1,000 | 1,001 | 62,700 |
| 2001/03/13 | 975 | 1,020 | 975 | 1,010 | 97,900 |
| 2001/03/12 | 1,128 | 1,148 | 1,101 | 1,101 | 34,500 |
| 2001/03/09 | 1,130 | 1,170 | 1,130 | 1,168 | 74,100 |
| 2001/03/08 | 1,145 | 1,175 | 1,126 | 1,160 | 51,400 |
| 2001/03/07 | 1,115 | 1,145 | 1,101 | 1,145 | 50,900 |
| 2001/03/06 | 1,034 | 1,095 | 1,002 | 1,095 | 40,700 |
| 2001/03/05 | 1,045 | 1,060 | 1,012 | 1,034 | 47,600 |
| 2001/03/02 | 1,080 | 1,080 | 1,050 | 1,065 | 56,700 |
| 2001/03/01 | 1,091 | 1,101 | 1,080 | 1,100 | 36,000 |
| 2001/02/28 | 1,110 | 1,121 | 1,070 | 1,090 | 87,900 |
| 2001/02/27 | 1,150 | 1,155 | 1,121 | 1,121 | 18,900 |
| 2001/02/26 | 1,149 | 1,160 | 1,129 | 1,129 | 28,300 |
| 2001/02/23 | 1,159 | 1,159 | 1,126 | 1,150 | 28,400 |
| 2001/02/22 | 1,134 | 1,158 | 1,110 | 1,153 | 53,300 |
| 2001/02/21 | 1,130 | 1,140 | 1,115 | 1,140 | 32,500 |
| 2001/02/20 | 1,126 | 1,149 | 1,124 | 1,140 | 36,900 |
| 2001/02/19 | 1,126 | 1,159 | 1,126 | 1,130 | 21,200 |
| 2001/02/16 | 1,150 | 1,173 | 1,150 | 1,151 | 49,700 |
| 2001/02/15 | 1,122 | 1,185 | 1,121 | 1,173 | 86,800 |
| 2001/02/14 | 1,170 | 1,181 | 1,160 | 1,180 | 30,900 |
| 2001/02/13 | 1,150 | 1,180 | 1,150 | 1,170 | 35,000 |
| 2001/02/09 | 1,132 | 1,153 | 1,121 | 1,150 | 67,400 |
| 2001/02/08 | 1,160 | 1,170 | 1,130 | 1,160 | 39,100 |
| 2001/02/07 | 1,162 | 1,182 | 1,160 | 1,160 | 44,700 |
| 2001/02/06 | 1,180 | 1,219 | 1,174 | 1,192 | 38,800 |
| 2001/02/05 | 1,215 | 1,215 | 1,200 | 1,201 | 110,200 |
| 2001/02/02 | 1,240 | 1,260 | 1,230 | 1,254 | 128,200 |
| 2001/02/01 | 1,230 | 1,255 | 1,196 | 1,254 | 160,700 |
| 2001/01/31 | 1,185 | 1,250 | 1,183 | 1,235 | 187,900 |
| 2001/01/30 | 1,165 | 1,185 | 1,155 | 1,183 | 110,000 |
| 2001/01/29 | 1,134 | 1,166 | 1,120 | 1,150 | 96,700 |
| 2001/01/26 | 1,198 | 1,198 | 1,102 | 1,117 | 118,900 |
| 2001/01/25 | 1,090 | 1,230 | 1,083 | 1,200 | 229,100 |
| 2001/01/24 | 1,060 | 1,085 | 1,052 | 1,065 | 77,400 |
| 2001/01/23 | 1,066 | 1,066 | 1,048 | 1,051 | 59,900 |
| 2001/01/22 | 1,100 | 1,100 | 1,066 | 1,066 | 57,100 |
| 2001/01/19 | 1,110 | 1,120 | 1,072 | 1,087 | 102,000 |
| 2001/01/18 | 1,101 | 1,119 | 1,085 | 1,097 | 154,900 |
| 2001/01/17 | 1,098 | 1,128 | 1,031 | 1,065 | 290,900 |
| 2001/01/16 | 927 | 1,000 | 915 | 1,000 | 156,300 |
| 2001/01/15 | 879 | 950 | 879 | 900 | 207,300 |
| 2001/01/12 | 881 | 901 | 881 | 889 | 124,600 |
| 2001/01/11 | 980 | 980 | 901 | 901 | 80,100 |
| 2001/01/10 | 1,000 | 1,020 | 980 | 980 | 50,200 |
| 2001/01/09 | 1,000 | 1,025 | 995 | 1,000 | 76,000 |
| 2001/01/05 | 1,070 | 1,093 | 1,023 | 1,035 | 78,200 |
| 2001/01/04 | 1,136 | 1,162 | 1,060 | 1,060 | 77,400 |