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 |
---|---|---|---|---|---|
2003/12/30 | 972 | 980 | 965 | 976 | 14,300 |
2003/12/29 | 971 | 974 | 958 | 971 | 22,500 |
2003/12/26 | 960 | 963 | 950 | 961 | 47,900 |
2003/12/25 | 977 | 977 | 940 | 960 | 39,600 |
2003/12/24 | 936 | 981 | 936 | 981 | 125,200 |
2003/12/22 | 922 | 940 | 909 | 932 | 77,700 |
2003/12/19 | 910 | 926 | 901 | 922 | 120,600 |
2003/12/18 | 897 | 910 | 890 | 895 | 50,400 |
2003/12/17 | 898 | 905 | 894 | 899 | 50,200 |
2003/12/16 | 913 | 914 | 893 | 893 | 56,000 |
2003/12/15 | 919 | 920 | 903 | 913 | 59,200 |
2003/12/12 | 898 | 918 | 891 | 903 | 122,300 |
2003/12/11 | 857 | 888 | 857 | 879 | 38,100 |
2003/12/10 | 890 | 893 | 840 | 856 | 85,600 |
2003/12/09 | 886 | 898 | 885 | 894 | 71,500 |
2003/12/08 | 886 | 896 | 875 | 886 | 63,700 |
2003/12/05 | 903 | 903 | 885 | 886 | 56,200 |
2003/12/04 | 892 | 896 | 873 | 876 | 54,500 |
2003/12/03 | 891 | 905 | 891 | 893 | 29,600 |
2003/12/02 | 899 | 904 | 891 | 891 | 35,000 |
2003/12/01 | 877 | 905 | 871 | 899 | 118,900 |
2003/11/28 | 875 | 887 | 861 | 867 | 34,000 |
2003/11/27 | 880 | 892 | 877 | 877 | 39,000 |
2003/11/26 | 876 | 886 | 870 | 877 | 41,600 |
2003/11/25 | 880 | 890 | 869 | 872 | 52,400 |
2003/11/21 | 870 | 874 | 862 | 870 | 21,400 |
2003/11/20 | 867 | 884 | 860 | 873 | 61,300 |
2003/11/19 | 855 | 864 | 841 | 857 | 59,100 |
2003/11/18 | 850 | 853 | 830 | 850 | 40,000 |
2003/11/17 | 868 | 868 | 816 | 830 | 77,900 |
2003/11/14 | 903 | 913 | 875 | 878 | 63,000 |
2003/11/13 | 903 | 905 | 878 | 905 | 100,200 |
2003/11/12 | 913 | 922 | 895 | 895 | 128,100 |
2003/11/11 | 921 | 932 | 913 | 913 | 155,100 |
2003/11/10 | 926 | 934 | 918 | 923 | 45,200 |
2003/11/07 | 921 | 929 | 921 | 925 | 82,400 |
2003/11/06 | 921 | 929 | 916 | 916 | 122,300 |
2003/11/05 | 933 | 933 | 913 | 920 | 86,700 |
2003/11/04 | 946 | 950 | 930 | 935 | 78,300 |
2003/10/31 | 963 | 965 | 946 | 946 | 48,000 |
2003/10/30 | 941 | 979 | 941 | 962 | 33,100 |
2003/10/29 | 966 | 980 | 959 | 971 | 71,400 |
2003/10/28 | 965 | 973 | 965 | 966 | 32,700 |
2003/10/27 | 970 | 975 | 955 | 965 | 55,800 |
2003/10/24 | 944 | 971 | 944 | 961 | 118,400 |
2003/10/23 | 930 | 933 | 902 | 914 | 104,800 |
2003/10/22 | 995 | 995 | 972 | 973 | 57,300 |
2003/10/21 | 1,050 | 1,050 | 985 | 985 | 119,600 |
2003/10/20 | 1,050 | 1,050 | 1,038 | 1,049 | 128,500 |
2003/10/17 | 1,026 | 1,050 | 1,021 | 1,040 | 200,000 |
2003/10/16 | 985 | 1,006 | 964 | 1,001 | 110,300 |
2003/10/15 | 990 | 998 | 977 | 977 | 123,500 |
2003/10/14 | 960 | 977 | 950 | 970 | 91,600 |
2003/10/10 | 932 | 953 | 930 | 950 | 50,600 |
2003/10/09 | 931 | 950 | 931 | 940 | 55,200 |
2003/10/08 | 950 | 951 | 934 | 939 | 34,900 |
2003/10/07 | 951 | 955 | 947 | 951 | 69,800 |
2003/10/06 | 946 | 964 | 943 | 948 | 56,800 |
2003/10/03 | 943 | 963 | 943 | 956 | 61,400 |
2003/10/02 | 941 | 971 | 940 | 963 | 40,300 |
2003/10/01 | 975 | 975 | 945 | 954 | 108,000 |
2003/09/30 | 942 | 980 | 932 | 971 | 193,700 |
2003/09/29 | 931 | 941 | 912 | 932 | 134,200 |
2003/09/26 | 892 | 926 | 892 | 911 | 51,200 |
2003/09/25 | 890 | 920 | 890 | 902 | 60,900 |
2003/09/24 | 950 | 960 | 922 | 935 | 88,100 |
2003/09/22 | 942 | 942 | 889 | 915 | 70,700 |
2003/09/19 | 936 | 959 | 936 | 945 | 33,400 |
2003/09/18 | 940 | 946 | 931 | 932 | 28,800 |
2003/09/17 | 944 | 962 | 939 | 940 | 48,700 |
2003/09/16 | 969 | 969 | 935 | 935 | 41,700 |
2003/09/12 | 955 | 963 | 950 | 960 | 180,000 |
2003/09/11 | 944 | 950 | 944 | 945 | 60,200 |
2003/09/10 | 960 | 963 | 942 | 944 | 68,900 |
2003/09/09 | 944 | 962 | 937 | 960 | 69,900 |
2003/09/08 | 935 | 940 | 930 | 934 | 84,800 |
2003/09/05 | 934 | 947 | 928 | 935 | 122,300 |
2003/09/04 | 930 | 943 | 923 | 927 | 86,800 |
2003/09/03 | 928 | 928 | 915 | 920 | 56,700 |
2003/09/02 | 927 | 927 | 915 | 917 | 49,500 |
2003/09/01 | 909 | 917 | 907 | 915 | 36,100 |
2003/08/29 | 905 | 910 | 901 | 901 | 59,200 |
2003/08/28 | 910 | 911 | 906 | 907 | 30,100 |
2003/08/27 | 912 | 920 | 907 | 907 | 34,000 |
2003/08/26 | 908 | 924 | 908 | 910 | 21,600 |
2003/08/25 | 908 | 924 | 900 | 906 | 82,900 |
2003/08/22 | 930 | 931 | 906 | 906 | 69,200 |
2003/08/21 | 938 | 950 | 936 | 936 | 49,100 |
2003/08/20 | 938 | 941 | 935 | 938 | 64,700 |
2003/08/19 | 940 | 940 | 920 | 938 | 33,400 |
2003/08/18 | 928 | 930 | 919 | 920 | 20,500 |
2003/08/15 | 922 | 929 | 919 | 919 | 37,500 |
2003/08/14 | 922 | 923 | 916 | 919 | 64,100 |
2003/08/13 | 901 | 918 | 901 | 916 | 38,900 |
2003/08/12 | 905 | 912 | 895 | 900 | 42,300 |
2003/08/11 | 893 | 901 | 888 | 895 | 87,300 |
2003/08/08 | 895 | 905 | 892 | 892 | 83,100 |
2003/08/07 | 882 | 890 | 881 | 887 | 53,400 |
2003/08/06 | 881 | 890 | 877 | 882 | 91,800 |
2003/08/05 | 861 | 890 | 861 | 881 | 114,700 |
2003/08/04 | 898 | 898 | 891 | 891 | 69,000 |
2003/08/01 | 880 | 895 | 879 | 888 | 101,300 |
2003/07/31 | 866 | 877 | 864 | 870 | 63,300 |
2003/07/30 | 862 | 873 | 859 | 861 | 87,100 |
2003/07/29 | 863 | 875 | 855 | 862 | 127,200 |
2003/07/28 | 854 | 871 | 854 | 859 | 92,300 |
2003/07/25 | 872 | 889 | 850 | 861 | 64,300 |
2003/07/24 | 856 | 885 | 854 | 859 | 88,300 |
2003/07/23 | 841 | 864 | 840 | 851 | 97,800 |
2003/07/22 | 856 | 856 | 835 | 845 | 111,800 |
2003/07/18 | 877 | 884 | 860 | 874 | 140,000 |
2003/07/17 | 896 | 900 | 889 | 897 | 81,100 |
2003/07/16 | 924 | 929 | 896 | 896 | 83,000 |
2003/07/15 | 928 | 942 | 925 | 925 | 77,900 |
2003/07/14 | 930 | 930 | 914 | 926 | 57,600 |
2003/07/11 | 945 | 945 | 904 | 906 | 144,900 |
2003/07/10 | 985 | 985 | 950 | 953 | 79,700 |
2003/07/09 | 987 | 1,000 | 983 | 985 | 87,600 |
2003/07/08 | 1,020 | 1,030 | 981 | 982 | 151,500 |
2003/07/07 | 977 | 977 | 965 | 970 | 89,900 |
2003/07/04 | 940 | 947 | 921 | 944 | 78,900 |
2003/07/03 | 961 | 969 | 941 | 941 | 131,900 |
2003/07/02 | 935 | 947 | 919 | 941 | 168,000 |
2003/07/01 | 882 | 927 | 873 | 920 | 112,600 |
2003/06/30 | 873 | 880 | 872 | 872 | 24,000 |
2003/06/27 | 852 | 877 | 852 | 873 | 81,000 |
2003/06/26 | 870 | 874 | 855 | 859 | 30,200 |
2003/06/25 | 888 | 888 | 870 | 870 | 30,600 |
2003/06/24 | 875 | 888 | 860 | 881 | 53,300 |
2003/06/23 | 876 | 890 | 876 | 880 | 39,700 |
2003/06/20 | 877 | 884 | 872 | 875 | 111,400 |
2003/06/19 | 853 | 882 | 844 | 872 | 103,700 |
2003/06/18 | 832 | 854 | 830 | 851 | 67,700 |
2003/06/17 | 819 | 842 | 816 | 842 | 24,200 |
2003/06/16 | 825 | 835 | 818 | 818 | 58,200 |
2003/06/13 | 834 | 834 | 817 | 828 | 115,700 |
2003/06/12 | 850 | 850 | 830 | 842 | 38,500 |
2003/06/11 | 825 | 839 | 825 | 837 | 58,300 |
2003/06/10 | 835 | 835 | 818 | 824 | 51,100 |
2003/06/09 | 839 | 840 | 832 | 833 | 88,400 |
2003/06/06 | 836 | 843 | 834 | 839 | 160,300 |
2003/06/05 | 835 | 844 | 834 | 835 | 66,300 |
2003/06/04 | 834 | 840 | 830 | 835 | 64,200 |
2003/06/03 | 835 | 847 | 830 | 834 | 89,100 |
2003/06/02 | 830 | 840 | 824 | 835 | 106,700 |
2003/05/30 | 811 | 823 | 810 | 810 | 78,000 |
2003/05/29 | 815 | 819 | 808 | 810 | 38,000 |
2003/05/28 | 800 | 820 | 800 | 809 | 48,800 |
2003/05/27 | 819 | 819 | 775 | 789 | 149,800 |
2003/05/26 | 821 | 830 | 803 | 803 | 60,900 |
2003/05/23 | 805 | 826 | 795 | 816 | 158,300 |
2003/05/22 | 769 | 787 | 769 | 785 | 125,100 |
2003/05/21 | 803 | 803 | 762 | 769 | 111,900 |
2003/05/20 | 800 | 810 | 800 | 806 | 61,200 |
2003/05/19 | 817 | 817 | 798 | 806 | 84,000 |
2003/05/16 | 802 | 817 | 802 | 817 | 74,100 |
2003/05/15 | 825 | 825 | 800 | 800 | 106,900 |
2003/05/14 | 828 | 838 | 812 | 825 | 162,800 |
2003/05/13 | 820 | 842 | 820 | 838 | 129,800 |
2003/05/12 | 835 | 840 | 810 | 815 | 173,400 |
2003/05/09 | 778 | 860 | 778 | 840 | 268,900 |
2003/05/08 | 750 | 790 | 746 | 777 | 128,100 |
2003/05/07 | 743 | 753 | 740 | 750 | 100,100 |
2003/05/06 | 745 | 760 | 743 | 743 | 53,500 |
2003/05/02 | 716 | 743 | 716 | 743 | 109,700 |
2003/05/01 | 720 | 741 | 720 | 726 | 28,600 |
2003/04/30 | 702 | 727 | 702 | 711 | 38,400 |
2003/04/28 | 736 | 737 | 707 | 714 | 17,500 |
2003/04/25 | 753 | 753 | 733 | 742 | 43,300 |
2003/04/24 | 730 | 760 | 730 | 744 | 53,800 |
2003/04/23 | 715 | 728 | 710 | 720 | 21,300 |
2003/04/22 | 716 | 724 | 704 | 710 | 23,100 |
2003/04/21 | 734 | 736 | 727 | 734 | 39,400 |
2003/04/18 | 715 | 734 | 715 | 734 | 26,900 |
2003/04/17 | 724 | 733 | 724 | 725 | 12,900 |
2003/04/16 | 735 | 742 | 725 | 734 | 33,000 |
2003/04/15 | 698 | 739 | 698 | 735 | 71,400 |
2003/04/14 | 712 | 712 | 682 | 688 | 34,500 |
2003/04/11 | 710 | 712 | 700 | 702 | 25,000 |
2003/04/10 | 713 | 723 | 705 | 712 | 48,100 |
2003/04/09 | 710 | 713 | 701 | 713 | 53,000 |
2003/04/08 | 718 | 725 | 710 | 714 | 53,300 |
2003/04/07 | 720 | 728 | 716 | 728 | 18,800 |
2003/04/04 | 725 | 730 | 719 | 720 | 57,600 |
2003/04/03 | 729 | 733 | 723 | 725 | 19,200 |
2003/04/02 | 722 | 723 | 701 | 723 | 43,300 |
2003/04/01 | 720 | 732 | 720 | 721 | 114,500 |
2003/03/31 | 758 | 758 | 730 | 730 | 14,700 |
2003/03/28 | 751 | 774 | 751 | 765 | 28,300 |
2003/03/27 | 731 | 750 | 731 | 750 | 52,200 |
2003/03/26 | 760 | 760 | 745 | 747 | 28,000 |
2003/03/25 | 767 | 767 | 733 | 755 | 54,700 |
2003/03/24 | 749 | 791 | 749 | 767 | 42,000 |
2003/03/20 | 745 | 747 | 739 | 745 | 28,200 |
2003/03/19 | 738 | 739 | 725 | 739 | 31,900 |
2003/03/18 | 739 | 745 | 733 | 738 | 16,400 |
2003/03/17 | 733 | 734 | 725 | 728 | 22,900 |
2003/03/14 | 744 | 744 | 732 | 733 | 99,400 |
2003/03/13 | 727 | 740 | 727 | 734 | 19,100 |
2003/03/12 | 734 | 737 | 727 | 727 | 42,500 |
2003/03/11 | 746 | 747 | 737 | 737 | 74,100 |
2003/03/10 | 740 | 750 | 736 | 747 | 74,900 |
2003/03/07 | 752 | 754 | 740 | 740 | 66,900 |
2003/03/06 | 750 | 760 | 747 | 753 | 38,800 |
2003/03/05 | 753 | 753 | 738 | 750 | 40,300 |
2003/03/04 | 740 | 760 | 740 | 753 | 53,600 |
2003/03/03 | 713 | 740 | 713 | 740 | 56,200 |
2003/02/28 | 720 | 720 | 710 | 712 | 33,200 |
2003/02/27 | 682 | 720 | 682 | 720 | 45,000 |
2003/02/26 | 699 | 703 | 695 | 700 | 48,300 |
2003/02/25 | 715 | 715 | 694 | 695 | 72,500 |
2003/02/24 | 703 | 720 | 698 | 711 | 51,300 |
2003/02/21 | 690 | 697 | 684 | 695 | 69,300 |
2003/02/20 | 690 | 690 | 680 | 685 | 33,900 |
2003/02/19 | 700 | 701 | 691 | 691 | 35,000 |
2003/02/18 | 691 | 696 | 691 | 695 | 39,300 |
2003/02/17 | 702 | 702 | 690 | 691 | 22,000 |
2003/02/14 | 690 | 696 | 675 | 685 | 51,500 |
2003/02/13 | 712 | 712 | 686 | 687 | 30,900 |
2003/02/12 | 700 | 710 | 694 | 708 | 70,300 |
2003/02/10 | 690 | 694 | 686 | 694 | 38,000 |
2003/02/07 | 689 | 695 | 684 | 689 | 39,100 |
2003/02/06 | 693 | 695 | 680 | 688 | 46,600 |
2003/02/05 | 684 | 687 | 670 | 683 | 49,800 |
2003/02/04 | 678 | 690 | 674 | 684 | 29,900 |
2003/02/03 | 650 | 679 | 640 | 672 | 45,600 |
2003/01/31 | 658 | 659 | 650 | 650 | 26,900 |
2003/01/30 | 674 | 681 | 658 | 658 | 23,200 |
2003/01/29 | 700 | 700 | 674 | 675 | 55,000 |
2003/01/28 | 701 | 708 | 700 | 701 | 31,500 |
2003/01/27 | 715 | 715 | 703 | 703 | 33,200 |
2003/01/24 | 728 | 728 | 700 | 724 | 98,800 |
2003/01/23 | 714 | 726 | 706 | 720 | 18,500 |
2003/01/22 | 734 | 734 | 711 | 713 | 23,000 |
2003/01/21 | 724 | 731 | 716 | 728 | 31,300 |
2003/01/20 | 710 | 725 | 700 | 725 | 41,100 |
2003/01/17 | 709 | 719 | 709 | 711 | 28,800 |
2003/01/16 | 707 | 719 | 707 | 719 | 18,100 |
2003/01/15 | 710 | 720 | 710 | 714 | 37,500 |
2003/01/14 | 702 | 722 | 702 | 715 | 23,800 |
2003/01/10 | 718 | 730 | 714 | 722 | 63,400 |
2003/01/09 | 710 | 728 | 710 | 728 | 18,300 |
2003/01/08 | 743 | 743 | 719 | 719 | 21,200 |
2003/01/07 | 746 | 748 | 729 | 744 | 21,000 |
2003/01/06 | 748 | 748 | 741 | 746 | 23,300 |