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 |
---|---|---|---|---|---|
2006/12/29 | 716 | 716 | 711 | 711 | 22,300 |
2006/12/28 | 720 | 720 | 711 | 713 | 65,200 |
2006/12/27 | 716 | 723 | 710 | 714 | 98,000 |
2006/12/26 | 707 | 711 | 703 | 708 | 91,400 |
2006/12/25 | 718 | 718 | 698 | 701 | 127,600 |
2006/12/22 | 711 | 722 | 708 | 713 | 118,900 |
2006/12/21 | 702 | 714 | 702 | 707 | 158,300 |
2006/12/20 | 706 | 712 | 697 | 707 | 264,100 |
2006/12/19 | 720 | 732 | 700 | 706 | 384,900 |
2006/12/18 | 720 | 728 | 713 | 717 | 65,200 |
2006/12/15 | 728 | 729 | 718 | 720 | 61,100 |
2006/12/14 | 725 | 728 | 718 | 723 | 124,400 |
2006/12/13 | 728 | 731 | 725 | 728 | 133,300 |
2006/12/12 | 717 | 729 | 717 | 724 | 142,500 |
2006/12/11 | 721 | 721 | 708 | 715 | 145,100 |
2006/12/08 | 723 | 723 | 718 | 720 | 133,400 |
2006/12/07 | 724 | 725 | 714 | 719 | 231,200 |
2006/12/06 | 715 | 716 | 705 | 714 | 204,200 |
2006/12/05 | 722 | 726 | 705 | 707 | 311,300 |
2006/12/04 | 702 | 710 | 701 | 708 | 104,600 |
2006/12/01 | 698 | 713 | 698 | 705 | 126,000 |
2006/11/30 | 704 | 710 | 693 | 696 | 163,200 |
2006/11/29 | 706 | 710 | 700 | 705 | 138,600 |
2006/11/28 | 690 | 709 | 690 | 709 | 114,400 |
2006/11/27 | 669 | 705 | 669 | 699 | 265,400 |
2006/11/24 | 729 | 729 | 699 | 709 | 96,900 |
2006/11/22 | 689 | 721 | 688 | 720 | 126,600 |
2006/11/21 | 700 | 710 | 697 | 697 | 126,400 |
2006/11/20 | 718 | 718 | 701 | 701 | 97,600 |
2006/11/17 | 730 | 731 | 721 | 723 | 80,000 |
2006/11/16 | 730 | 740 | 729 | 734 | 75,100 |
2006/11/15 | 740 | 742 | 729 | 733 | 93,400 |
2006/11/14 | 720 | 740 | 720 | 736 | 132,400 |
2006/11/13 | 726 | 730 | 713 | 713 | 113,800 |
2006/11/10 | 735 | 740 | 725 | 728 | 150,300 |
2006/11/09 | 748 | 748 | 726 | 733 | 207,500 |
2006/11/08 | 757 | 767 | 748 | 748 | 143,400 |
2006/11/07 | 760 | 766 | 757 | 759 | 133,700 |
2006/11/06 | 756 | 760 | 746 | 750 | 117,500 |
2006/11/02 | 760 | 767 | 750 | 759 | 213,900 |
2006/11/01 | 761 | 775 | 758 | 765 | 184,500 |
2006/10/31 | 757 | 783 | 757 | 769 | 175,300 |
2006/10/30 | 787 | 788 | 757 | 757 | 233,000 |
2006/10/27 | 820 | 820 | 786 | 786 | 239,500 |
2006/10/26 | 823 | 857 | 818 | 837 | 163,900 |
2006/10/25 | 835 | 835 | 819 | 823 | 115,200 |
2006/10/24 | 840 | 840 | 831 | 834 | 65,100 |
2006/10/23 | 822 | 844 | 819 | 839 | 133,600 |
2006/10/20 | 810 | 821 | 806 | 819 | 90,500 |
2006/10/19 | 820 | 822 | 807 | 811 | 96,500 |
2006/10/18 | 808 | 814 | 808 | 813 | 74,500 |
2006/10/17 | 818 | 825 | 808 | 821 | 74,500 |
2006/10/16 | 807 | 829 | 796 | 828 | 132,000 |
2006/10/13 | 804 | 810 | 787 | 807 | 155,100 |
2006/10/12 | 780 | 787 | 778 | 787 | 68,000 |
2006/10/11 | 783 | 799 | 781 | 789 | 102,600 |
2006/10/10 | 774 | 800 | 770 | 788 | 157,100 |
2006/10/06 | 808 | 813 | 798 | 804 | 88,800 |
2006/10/05 | 822 | 827 | 816 | 822 | 74,900 |
2006/10/04 | 815 | 826 | 807 | 810 | 174,300 |
2006/10/03 | 811 | 818 | 805 | 811 | 76,900 |
2006/10/02 | 812 | 826 | 807 | 818 | 134,100 |
2006/09/29 | 804 | 806 | 792 | 802 | 57,100 |
2006/09/28 | 795 | 807 | 788 | 804 | 170,700 |
2006/09/27 | 782 | 795 | 776 | 793 | 103,700 |
2006/09/26 | 785 | 785 | 775 | 777 | 39,300 |
2006/09/25 | 776 | 787 | 764 | 777 | 120,900 |
2006/09/22 | 754 | 776 | 754 | 768 | 96,900 |
2006/09/21 | 767 | 772 | 757 | 764 | 39,200 |
2006/09/20 | 771 | 777 | 763 | 765 | 80,700 |
2006/09/19 | 789 | 793 | 767 | 772 | 122,600 |
2006/09/15 | 770 | 773 | 754 | 754 | 60,200 |
2006/09/14 | 753 | 769 | 753 | 763 | 100,400 |
2006/09/13 | 767 | 779 | 757 | 766 | 196,000 |
2006/09/12 | 785 | 792 | 779 | 786 | 167,800 |
2006/09/11 | 818 | 822 | 815 | 815 | 88,400 |
2006/09/08 | 808 | 823 | 808 | 816 | 169,200 |
2006/09/07 | 809 | 818 | 804 | 808 | 127,700 |
2006/09/06 | 821 | 821 | 805 | 809 | 106,600 |
2006/09/05 | 829 | 831 | 819 | 825 | 90,400 |
2006/09/04 | 824 | 834 | 824 | 829 | 127,800 |
2006/09/01 | 815 | 825 | 813 | 824 | 123,400 |
2006/08/31 | 811 | 818 | 810 | 814 | 185,100 |
2006/08/30 | 792 | 810 | 792 | 810 | 410,500 |
2006/08/29 | 782 | 782 | 775 | 782 | 68,800 |
2006/08/28 | 794 | 794 | 773 | 781 | 239,000 |
2006/08/25 | 789 | 792 | 780 | 784 | 101,700 |
2006/08/24 | 788 | 792 | 784 | 786 | 118,100 |
2006/08/23 | 793 | 794 | 785 | 788 | 128,100 |
2006/08/22 | 800 | 802 | 791 | 794 | 206,100 |
2006/08/21 | 796 | 799 | 794 | 796 | 96,500 |
2006/08/18 | 790 | 798 | 789 | 794 | 95,400 |
2006/08/17 | 794 | 796 | 788 | 793 | 85,500 |
2006/08/16 | 798 | 798 | 787 | 791 | 69,400 |
2006/08/15 | 785 | 795 | 782 | 790 | 154,600 |
2006/08/14 | 782 | 787 | 775 | 781 | 127,900 |
2006/08/11 | 765 | 773 | 762 | 773 | 96,000 |
2006/08/10 | 768 | 776 | 764 | 767 | 116,300 |
2006/08/09 | 755 | 769 | 755 | 768 | 100,400 |
2006/08/08 | 765 | 773 | 757 | 760 | 135,000 |
2006/08/07 | 770 | 779 | 761 | 761 | 131,600 |
2006/08/04 | 773 | 783 | 765 | 774 | 265,500 |
2006/08/03 | 783 | 786 | 775 | 778 | 171,200 |
2006/08/02 | 782 | 790 | 778 | 786 | 181,000 |
2006/08/01 | 787 | 792 | 776 | 783 | 213,100 |
2006/07/31 | 780 | 793 | 774 | 783 | 293,300 |
2006/07/28 | 764 | 777 | 758 | 772 | 170,600 |
2006/07/27 | 758 | 765 | 749 | 759 | 167,000 |
2006/07/26 | 768 | 768 | 747 | 751 | 105,200 |
2006/07/25 | 770 | 772 | 741 | 763 | 83,800 |
2006/07/24 | 759 | 759 | 736 | 751 | 157,300 |
2006/07/21 | 755 | 768 | 747 | 758 | 111,500 |
2006/07/20 | 738 | 754 | 735 | 754 | 106,700 |
2006/07/19 | 733 | 743 | 724 | 728 | 142,200 |
2006/07/18 | 765 | 765 | 728 | 728 | 189,600 |
2006/07/14 | 763 | 763 | 751 | 751 | 108,500 |
2006/07/13 | 752 | 766 | 752 | 756 | 89,500 |
2006/07/12 | 773 | 773 | 754 | 759 | 50,700 |
2006/07/11 | 773 | 778 | 765 | 773 | 153,100 |
2006/07/10 | 770 | 770 | 757 | 767 | 137,400 |
2006/07/07 | 770 | 782 | 762 | 777 | 251,400 |
2006/07/06 | 775 | 777 | 761 | 768 | 79,400 |
2006/07/05 | 778 | 785 | 776 | 777 | 88,300 |
2006/07/04 | 798 | 798 | 789 | 791 | 109,100 |
2006/07/03 | 790 | 794 | 784 | 790 | 68,200 |
2006/06/30 | 771 | 787 | 771 | 783 | 111,600 |
2006/06/29 | 773 | 790 | 770 | 776 | 159,300 |
2006/06/28 | 771 | 788 | 771 | 777 | 70,100 |
2006/06/27 | 800 | 800 | 775 | 781 | 93,400 |
2006/06/26 | 781 | 801 | 781 | 794 | 99,000 |
2006/06/23 | 788 | 795 | 775 | 788 | 124,100 |
2006/06/22 | 751 | 801 | 751 | 798 | 270,700 |
2006/06/21 | 758 | 763 | 745 | 747 | 170,700 |
2006/06/20 | 770 | 774 | 760 | 763 | 101,100 |
2006/06/19 | 789 | 794 | 770 | 779 | 193,100 |
2006/06/16 | 805 | 806 | 793 | 799 | 154,100 |
2006/06/15 | 770 | 780 | 743 | 776 | 125,900 |
2006/06/14 | 742 | 773 | 742 | 772 | 159,400 |
2006/06/13 | 742 | 767 | 742 | 749 | 81,500 |
2006/06/12 | 740 | 760 | 740 | 758 | 33,300 |
2006/06/09 | 739 | 750 | 730 | 746 | 105,900 |
2006/06/08 | 770 | 770 | 735 | 745 | 143,100 |
2006/06/07 | 770 | 799 | 770 | 776 | 215,500 |
2006/06/06 | 779 | 779 | 770 | 773 | 138,100 |
2006/06/05 | 796 | 799 | 781 | 789 | 67,900 |
2006/06/02 | 796 | 797 | 758 | 797 | 209,000 |
2006/06/01 | 794 | 808 | 790 | 795 | 254,900 |
2006/05/31 | 790 | 801 | 783 | 794 | 241,400 |
2006/05/30 | 799 | 806 | 787 | 795 | 187,100 |
2006/05/29 | 803 | 805 | 787 | 799 | 177,600 |
2006/05/26 | 802 | 804 | 795 | 803 | 80,400 |
2006/05/25 | 806 | 809 | 789 | 792 | 119,200 |
2006/05/24 | 781 | 790 | 765 | 789 | 211,900 |
2006/05/23 | 779 | 789 | 776 | 778 | 160,200 |
2006/05/22 | 800 | 802 | 777 | 778 | 134,400 |
2006/05/19 | 774 | 805 | 768 | 801 | 181,500 |
2006/05/18 | 775 | 775 | 756 | 764 | 106,700 |
2006/05/17 | 780 | 782 | 766 | 781 | 135,500 |
2006/05/16 | 807 | 807 | 778 | 778 | 187,400 |
2006/05/15 | 805 | 808 | 795 | 807 | 136,000 |
2006/05/12 | 820 | 823 | 801 | 805 | 207,700 |
2006/05/11 | 824 | 834 | 819 | 823 | 124,100 |
2006/05/10 | 859 | 860 | 816 | 819 | 477,400 |
2006/05/09 | 857 | 880 | 852 | 867 | 529,600 |
2006/05/08 | 833 | 864 | 831 | 847 | 350,200 |
2006/05/02 | 820 | 834 | 820 | 825 | 169,400 |
2006/05/01 | 823 | 844 | 823 | 827 | 330,700 |
2006/04/28 | 820 | 829 | 812 | 820 | 333,000 |
2006/04/27 | 820 | 828 | 812 | 814 | 248,800 |
2006/04/26 | 820 | 827 | 806 | 818 | 254,800 |
2006/04/25 | 824 | 836 | 810 | 820 | 446,000 |
2006/04/24 | 829 | 830 | 796 | 803 | 204,700 |
2006/04/21 | 842 | 848 | 829 | 833 | 111,200 |
2006/04/20 | 861 | 866 | 846 | 849 | 110,400 |
2006/04/19 | 868 | 876 | 864 | 864 | 69,600 |
2006/04/18 | 845 | 866 | 845 | 864 | 101,800 |
2006/04/17 | 880 | 880 | 841 | 843 | 98,800 |
2006/04/14 | 885 | 887 | 877 | 877 | 78,000 |
2006/04/13 | 880 | 889 | 874 | 878 | 72,100 |
2006/04/12 | 887 | 890 | 876 | 877 | 98,100 |
2006/04/11 | 901 | 908 | 883 | 895 | 84,100 |
2006/04/10 | 894 | 906 | 893 | 900 | 62,800 |
2006/04/07 | 899 | 899 | 886 | 894 | 54,100 |
2006/04/06 | 893 | 898 | 887 | 895 | 46,400 |
2006/04/05 | 913 | 913 | 878 | 883 | 115,500 |
2006/04/04 | 912 | 912 | 902 | 906 | 45,100 |
2006/04/03 | 910 | 912 | 902 | 911 | 99,600 |
2006/03/31 | 900 | 908 | 895 | 900 | 108,600 |
2006/03/30 | 910 | 911 | 899 | 900 | 113,600 |
2006/03/29 | 880 | 910 | 879 | 900 | 173,100 |
2006/03/28 | 880 | 898 | 876 | 888 | 103,800 |
2006/03/27 | 883 | 888 | 878 | 881 | 102,800 |
2006/03/24 | 886 | 888 | 878 | 883 | 130,000 |
2006/03/23 | 880 | 885 | 873 | 880 | 119,400 |
2006/03/22 | 875 | 890 | 867 | 882 | 253,700 |
2006/03/20 | 860 | 875 | 860 | 874 | 179,800 |
2006/03/17 | 870 | 870 | 843 | 859 | 187,400 |
2006/03/16 | 856 | 861 | 839 | 840 | 142,500 |
2006/03/15 | 860 | 870 | 841 | 855 | 229,600 |
2006/03/14 | 871 | 874 | 862 | 869 | 89,100 |
2006/03/13 | 868 | 876 | 851 | 870 | 113,500 |
2006/03/10 | 865 | 876 | 862 | 865 | 200,900 |
2006/03/09 | 867 | 876 | 861 | 869 | 114,600 |
2006/03/08 | 870 | 889 | 858 | 868 | 140,400 |
2006/03/07 | 878 | 889 | 864 | 880 | 148,000 |
2006/03/06 | 890 | 914 | 871 | 908 | 123,800 |
2006/03/03 | 870 | 883 | 866 | 870 | 105,700 |
2006/03/02 | 904 | 916 | 878 | 880 | 85,400 |
2006/03/01 | 888 | 916 | 868 | 894 | 84,700 |
2006/02/28 | 893 | 916 | 892 | 908 | 185,200 |
2006/02/27 | 933 | 939 | 892 | 892 | 185,200 |
2006/02/24 | 913 | 936 | 901 | 932 | 149,900 |
2006/02/23 | 870 | 929 | 866 | 910 | 219,500 |
2006/02/22 | 873 | 885 | 842 | 860 | 190,200 |
2006/02/21 | 867 | 898 | 867 | 873 | 87,800 |
2006/02/20 | 935 | 935 | 867 | 874 | 157,100 |
2006/02/17 | 944 | 959 | 940 | 947 | 291,000 |
2006/02/16 | 920 | 948 | 920 | 944 | 337,200 |
2006/02/15 | 909 | 920 | 906 | 919 | 159,100 |
2006/02/14 | 900 | 910 | 885 | 902 | 428,500 |
2006/02/13 | 885 | 902 | 885 | 897 | 298,900 |
2006/02/10 | 888 | 888 | 860 | 880 | 111,900 |
2006/02/09 | 900 | 910 | 886 | 888 | 130,300 |
2006/02/08 | 920 | 924 | 880 | 880 | 172,000 |
2006/02/07 | 926 | 929 | 914 | 914 | 82,900 |
2006/02/06 | 919 | 928 | 915 | 923 | 79,700 |
2006/02/03 | 913 | 924 | 912 | 919 | 96,900 |
2006/02/02 | 935 | 935 | 905 | 913 | 174,300 |
2006/02/01 | 942 | 942 | 922 | 925 | 119,000 |
2006/01/31 | 934 | 942 | 931 | 938 | 107,100 |
2006/01/30 | 937 | 947 | 932 | 932 | 205,200 |
2006/01/27 | 950 | 957 | 933 | 934 | 80,600 |
2006/01/26 | 922 | 942 | 921 | 932 | 120,600 |
2006/01/25 | 923 | 931 | 915 | 920 | 170,000 |
2006/01/24 | 906 | 934 | 906 | 923 | 152,400 |
2006/01/23 | 943 | 950 | 910 | 913 | 197,600 |
2006/01/20 | 961 | 973 | 954 | 965 | 186,900 |
2006/01/19 | 965 | 978 | 949 | 956 | 186,800 |
2006/01/18 | 940 | 995 | 920 | 985 | 729,200 |
2006/01/17 | 983 | 994 | 905 | 920 | 239,500 |
2006/01/16 | 988 | 1,010 | 981 | 993 | 150,000 |
2006/01/13 | 979 | 1,000 | 978 | 998 | 234,200 |
2006/01/12 | 990 | 990 | 972 | 978 | 138,800 |
2006/01/11 | 965 | 982 | 953 | 965 | 158,300 |
2006/01/10 | 975 | 979 | 953 | 953 | 162,300 |
2006/01/06 | 960 | 981 | 953 | 967 | 318,200 |
2006/01/05 | 980 | 980 | 960 | 960 | 104,800 |
2006/01/04 | 995 | 995 | 967 | 984 | 38,500 |