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 |
---|---|---|---|---|---|
2008/12/30 | 442 | 456 | 442 | 455 | 29,500 |
2008/12/29 | 452 | 452 | 441 | 447 | 39,100 |
2008/12/26 | 450 | 452 | 440 | 451 | 39,700 |
2008/12/25 | 462 | 462 | 440 | 447 | 56,700 |
2008/12/24 | 445 | 452 | 436 | 452 | 95,700 |
2008/12/22 | 444 | 452 | 441 | 446 | 120,500 |
2008/12/19 | 448 | 454 | 437 | 443 | 174,300 |
2008/12/18 | 452 | 459 | 444 | 453 | 91,000 |
2008/12/17 | 451 | 457 | 446 | 454 | 80,200 |
2008/12/16 | 448 | 456 | 435 | 441 | 173,900 |
2008/12/15 | 450 | 458 | 447 | 448 | 124,100 |
2008/12/12 | 445 | 458 | 437 | 449 | 173,000 |
2008/12/11 | 448 | 454 | 440 | 454 | 108,200 |
2008/12/10 | 446 | 455 | 441 | 447 | 68,600 |
2008/12/09 | 462 | 462 | 442 | 446 | 139,600 |
2008/12/08 | 442 | 458 | 433 | 454 | 104,200 |
2008/12/05 | 443 | 450 | 429 | 433 | 228,000 |
2008/12/04 | 413 | 436 | 404 | 433 | 260,500 |
2008/12/03 | 419 | 432 | 387 | 413 | 320,100 |
2008/12/02 | 421 | 424 | 411 | 419 | 114,300 |
2008/12/01 | 428 | 434 | 422 | 426 | 155,600 |
2008/11/28 | 427 | 433 | 421 | 428 | 155,800 |
2008/11/27 | 435 | 437 | 423 | 427 | 211,300 |
2008/11/26 | 433 | 447 | 432 | 434 | 156,700 |
2008/11/25 | 428 | 447 | 423 | 438 | 223,400 |
2008/11/21 | 420 | 428 | 414 | 423 | 298,100 |
2008/11/20 | 438 | 446 | 420 | 427 | 260,400 |
2008/11/19 | 449 | 450 | 434 | 437 | 230,900 |
2008/11/18 | 447 | 456 | 441 | 450 | 179,400 |
2008/11/17 | 450 | 464 | 442 | 444 | 238,700 |
2008/11/14 | 450 | 480 | 445 | 450 | 212,100 |
2008/11/13 | 438 | 462 | 436 | 455 | 126,800 |
2008/11/12 | 464 | 472 | 445 | 451 | 210,100 |
2008/11/11 | 497 | 497 | 474 | 479 | 130,400 |
2008/11/10 | 464 | 495 | 464 | 492 | 132,700 |
2008/11/07 | 471 | 490 | 460 | 465 | 194,800 |
2008/11/06 | 477 | 504 | 476 | 491 | 180,300 |
2008/11/05 | 504 | 505 | 484 | 492 | 215,800 |
2008/11/04 | 480 | 507 | 480 | 489 | 204,900 |
2008/10/31 | 470 | 493 | 462 | 483 | 238,700 |
2008/10/30 | 452 | 457 | 433 | 455 | 348,500 |
2008/10/29 | 418 | 463 | 414 | 461 | 330,200 |
2008/10/28 | 390 | 413 | 374 | 413 | 346,800 |
2008/10/27 | 363 | 407 | 363 | 396 | 299,800 |
2008/10/24 | 393 | 394 | 361 | 368 | 203,700 |
2008/10/23 | 348 | 375 | 321 | 373 | 199,100 |
2008/10/22 | 367 | 375 | 361 | 366 | 85,700 |
2008/10/21 | 367 | 383 | 354 | 372 | 124,100 |
2008/10/20 | 361 | 369 | 352 | 366 | 97,500 |
2008/10/17 | 322 | 375 | 321 | 347 | 159,000 |
2008/10/16 | 323 | 326 | 290 | 314 | 165,300 |
2008/10/15 | 342 | 345 | 328 | 328 | 168,800 |
2008/10/14 | 311 | 340 | 305 | 326 | 155,400 |
2008/10/10 | 258 | 298 | 253 | 281 | 185,600 |
2008/10/09 | 274 | 300 | 274 | 283 | 136,500 |
2008/10/08 | 300 | 310 | 275 | 279 | 158,900 |
2008/10/07 | 290 | 326 | 290 | 311 | 180,600 |
2008/10/06 | 349 | 349 | 310 | 313 | 122,600 |
2008/10/03 | 350 | 354 | 340 | 343 | 158,300 |
2008/10/02 | 392 | 398 | 355 | 358 | 178,900 |
2008/10/01 | 400 | 401 | 388 | 390 | 103,100 |
2008/09/30 | 385 | 407 | 385 | 407 | 109,300 |
2008/09/29 | 420 | 428 | 408 | 410 | 91,600 |
2008/09/26 | 429 | 434 | 416 | 424 | 113,900 |
2008/09/25 | 430 | 432 | 420 | 424 | 76,100 |
2008/09/24 | 418 | 436 | 413 | 426 | 116,600 |
2008/09/22 | 459 | 459 | 410 | 420 | 170,800 |
2008/09/19 | 474 | 481 | 441 | 443 | 178,700 |
2008/09/18 | 448 | 473 | 432 | 470 | 121,000 |
2008/09/17 | 452 | 467 | 439 | 448 | 79,700 |
2008/09/16 | 428 | 444 | 426 | 442 | 41,100 |
2008/09/12 | 450 | 478 | 450 | 473 | 80,200 |
2008/09/11 | 460 | 479 | 452 | 454 | 51,000 |
2008/09/10 | 459 | 474 | 451 | 455 | 52,600 |
2008/09/09 | 479 | 481 | 459 | 464 | 77,700 |
2008/09/08 | 490 | 512 | 482 | 484 | 58,600 |
2008/09/05 | 461 | 495 | 451 | 473 | 128,100 |
2008/09/04 | 466 | 473 | 460 | 461 | 65,200 |
2008/09/03 | 480 | 488 | 469 | 471 | 80,400 |
2008/09/02 | 486 | 497 | 480 | 482 | 68,200 |
2008/09/01 | 510 | 511 | 494 | 496 | 48,100 |
2008/08/29 | 511 | 516 | 506 | 511 | 80,800 |
2008/08/28 | 524 | 524 | 506 | 509 | 34,600 |
2008/08/27 | 520 | 522 | 511 | 517 | 48,000 |
2008/08/26 | 510 | 513 | 503 | 511 | 29,400 |
2008/08/25 | 518 | 537 | 517 | 521 | 44,100 |
2008/08/22 | 506 | 514 | 502 | 507 | 87,500 |
2008/08/21 | 548 | 548 | 521 | 522 | 79,600 |
2008/08/20 | 547 | 559 | 547 | 557 | 65,000 |
2008/08/19 | 580 | 581 | 560 | 562 | 75,000 |
2008/08/18 | 600 | 615 | 588 | 600 | 66,100 |
2008/08/15 | 594 | 619 | 592 | 619 | 72,800 |
2008/08/14 | 593 | 605 | 590 | 602 | 44,000 |
2008/08/13 | 596 | 597 | 591 | 594 | 50,100 |
2008/08/12 | 603 | 609 | 603 | 606 | 66,300 |
2008/08/11 | 587 | 608 | 587 | 603 | 80,400 |
2008/08/08 | 572 | 589 | 572 | 585 | 92,200 |
2008/08/07 | 588 | 591 | 576 | 590 | 82,400 |
2008/08/06 | 585 | 602 | 585 | 598 | 98,600 |
2008/08/05 | 585 | 592 | 581 | 585 | 72,200 |
2008/08/04 | 588 | 594 | 587 | 590 | 85,500 |
2008/08/01 | 601 | 603 | 587 | 588 | 77,400 |
2008/07/31 | 587 | 603 | 587 | 601 | 99,400 |
2008/07/30 | 582 | 593 | 582 | 586 | 116,800 |
2008/07/29 | 583 | 588 | 565 | 588 | 88,400 |
2008/07/28 | 590 | 598 | 590 | 593 | 57,800 |
2008/07/25 | 590 | 606 | 580 | 593 | 168,200 |
2008/07/24 | 566 | 583 | 560 | 580 | 99,300 |
2008/07/23 | 559 | 559 | 550 | 552 | 74,000 |
2008/07/22 | 554 | 565 | 548 | 565 | 63,300 |
2008/07/18 | 562 | 562 | 547 | 553 | 52,200 |
2008/07/17 | 561 | 566 | 557 | 566 | 37,300 |
2008/07/16 | 553 | 566 | 553 | 560 | 41,800 |
2008/07/15 | 564 | 570 | 557 | 560 | 42,300 |
2008/07/14 | 560 | 580 | 544 | 568 | 85,800 |
2008/07/11 | 570 | 574 | 545 | 561 | 90,700 |
2008/07/10 | 578 | 582 | 568 | 568 | 55,100 |
2008/07/09 | 592 | 596 | 578 | 578 | 116,700 |
2008/07/08 | 607 | 615 | 592 | 597 | 97,800 |
2008/07/07 | 616 | 620 | 595 | 616 | 126,100 |
2008/07/04 | 603 | 607 | 597 | 605 | 64,900 |
2008/07/03 | 596 | 609 | 593 | 602 | 129,400 |
2008/07/02 | 591 | 596 | 584 | 586 | 104,500 |
2008/07/01 | 603 | 611 | 594 | 596 | 104,100 |
2008/06/30 | 607 | 620 | 586 | 615 | 99,100 |
2008/06/27 | 590 | 599 | 568 | 597 | 148,900 |
2008/06/26 | 600 | 607 | 594 | 597 | 79,100 |
2008/06/25 | 577 | 590 | 567 | 589 | 98,900 |
2008/06/24 | 572 | 578 | 565 | 570 | 129,000 |
2008/06/23 | 570 | 574 | 552 | 567 | 89,000 |
2008/06/20 | 595 | 595 | 582 | 583 | 84,700 |
2008/06/19 | 599 | 603 | 593 | 594 | 72,400 |
2008/06/18 | 597 | 604 | 597 | 598 | 68,900 |
2008/06/17 | 601 | 602 | 591 | 591 | 153,900 |
2008/06/16 | 592 | 602 | 592 | 601 | 98,400 |
2008/06/13 | 591 | 597 | 585 | 592 | 108,800 |
2008/06/12 | 593 | 600 | 588 | 597 | 115,700 |
2008/06/11 | 596 | 597 | 589 | 593 | 82,100 |
2008/06/10 | 596 | 606 | 591 | 596 | 79,900 |
2008/06/09 | 605 | 607 | 599 | 599 | 116,700 |
2008/06/06 | 610 | 617 | 607 | 607 | 130,700 |
2008/06/05 | 610 | 617 | 605 | 610 | 179,100 |
2008/06/04 | 614 | 629 | 612 | 619 | 184,100 |
2008/06/03 | 611 | 617 | 610 | 614 | 107,200 |
2008/06/02 | 617 | 621 | 610 | 616 | 144,600 |
2008/05/30 | 602 | 617 | 602 | 617 | 209,000 |
2008/05/29 | 609 | 618 | 605 | 607 | 166,300 |
2008/05/28 | 610 | 616 | 606 | 609 | 158,900 |
2008/05/27 | 604 | 613 | 603 | 609 | 111,000 |
2008/05/26 | 599 | 619 | 591 | 603 | 178,900 |
2008/05/23 | 610 | 616 | 600 | 607 | 129,800 |
2008/05/22 | 604 | 613 | 596 | 612 | 77,800 |
2008/05/21 | 597 | 615 | 593 | 604 | 79,200 |
2008/05/20 | 622 | 626 | 612 | 616 | 57,200 |
2008/05/19 | 625 | 627 | 612 | 622 | 68,400 |
2008/05/16 | 622 | 634 | 621 | 624 | 139,000 |
2008/05/15 | 590 | 633 | 590 | 621 | 271,600 |
2008/05/14 | 578 | 590 | 577 | 580 | 231,200 |
2008/05/13 | 565 | 597 | 564 | 594 | 162,600 |
2008/05/12 | 560 | 569 | 542 | 565 | 90,800 |
2008/05/09 | 584 | 586 | 561 | 563 | 110,200 |
2008/05/08 | 568 | 591 | 568 | 578 | 124,300 |
2008/05/07 | 568 | 581 | 566 | 573 | 213,300 |
2008/05/02 | 545 | 563 | 544 | 561 | 292,300 |
2008/05/01 | 533 | 545 | 533 | 537 | 90,700 |
2008/04/30 | 532 | 540 | 519 | 538 | 208,100 |
2008/04/28 | 545 | 557 | 523 | 531 | 238,700 |
2008/04/25 | 549 | 549 | 533 | 535 | 276,600 |
2008/04/24 | 532 | 554 | 520 | 541 | 418,400 |
2008/04/23 | 509 | 519 | 493 | 514 | 494,200 |
2008/04/22 | 506 | 510 | 460 | 475 | 684,300 |
2008/04/21 | 516 | 518 | 502 | 506 | 97,100 |
2008/04/18 | 511 | 515 | 499 | 507 | 104,300 |
2008/04/17 | 505 | 517 | 505 | 513 | 82,300 |
2008/04/16 | 505 | 505 | 499 | 502 | 46,700 |
2008/04/15 | 500 | 503 | 494 | 499 | 71,500 |
2008/04/14 | 509 | 510 | 500 | 507 | 101,400 |
2008/04/11 | 493 | 512 | 493 | 511 | 83,700 |
2008/04/10 | 504 | 511 | 495 | 498 | 127,700 |
2008/04/09 | 510 | 512 | 499 | 504 | 93,700 |
2008/04/08 | 505 | 513 | 501 | 503 | 94,500 |
2008/04/07 | 502 | 520 | 502 | 512 | 81,500 |
2008/04/04 | 519 | 519 | 502 | 506 | 78,400 |
2008/04/03 | 508 | 519 | 508 | 519 | 62,200 |
2008/04/02 | 513 | 517 | 502 | 515 | 96,700 |
2008/04/01 | 500 | 512 | 492 | 503 | 199,400 |
2008/03/31 | 505 | 508 | 484 | 495 | 219,500 |
2008/03/28 | 501 | 514 | 493 | 511 | 93,300 |
2008/03/27 | 519 | 519 | 496 | 503 | 233,400 |
2008/03/26 | 517 | 523 | 514 | 522 | 60,600 |
2008/03/25 | 532 | 532 | 510 | 517 | 103,300 |
2008/03/24 | 508 | 519 | 508 | 514 | 53,400 |
2008/03/21 | 504 | 514 | 504 | 511 | 146,000 |
2008/03/19 | 502 | 516 | 498 | 503 | 228,700 |
2008/03/18 | 513 | 517 | 506 | 512 | 128,500 |
2008/03/17 | 516 | 528 | 505 | 517 | 158,200 |
2008/03/14 | 521 | 522 | 505 | 506 | 134,900 |
2008/03/13 | 518 | 533 | 506 | 522 | 158,600 |
2008/03/12 | 535 | 547 | 528 | 535 | 156,200 |
2008/03/11 | 529 | 539 | 516 | 537 | 142,600 |
2008/03/10 | 535 | 541 | 524 | 535 | 107,300 |
2008/03/07 | 544 | 547 | 528 | 545 | 195,300 |
2008/03/06 | 554 | 559 | 542 | 556 | 88,300 |
2008/03/05 | 555 | 555 | 516 | 538 | 215,200 |
2008/03/04 | 556 | 571 | 539 | 555 | 199,300 |
2008/03/03 | 550 | 574 | 542 | 556 | 386,800 |
2008/02/29 | 565 | 565 | 542 | 544 | 168,800 |
2008/02/28 | 561 | 571 | 552 | 566 | 194,300 |
2008/02/27 | 550 | 566 | 544 | 551 | 157,900 |
2008/02/26 | 570 | 570 | 540 | 540 | 140,900 |
2008/02/25 | 550 | 569 | 550 | 564 | 209,300 |
2008/02/22 | 552 | 552 | 533 | 544 | 201,900 |
2008/02/21 | 523 | 559 | 522 | 552 | 281,100 |
2008/02/20 | 529 | 542 | 520 | 522 | 263,400 |
2008/02/19 | 528 | 532 | 519 | 529 | 178,500 |
2008/02/18 | 520 | 536 | 513 | 521 | 256,800 |
2008/02/15 | 526 | 526 | 503 | 520 | 262,900 |
2008/02/14 | 504 | 527 | 504 | 526 | 183,000 |
2008/02/13 | 512 | 523 | 502 | 503 | 197,100 |
2008/02/12 | 511 | 516 | 501 | 502 | 254,600 |
2008/02/08 | 518 | 529 | 505 | 511 | 220,300 |
2008/02/07 | 504 | 523 | 499 | 518 | 334,300 |
2008/02/06 | 515 | 524 | 502 | 504 | 316,300 |
2008/02/05 | 526 | 531 | 509 | 515 | 190,900 |
2008/02/04 | 506 | 533 | 506 | 525 | 379,200 |
2008/02/01 | 517 | 522 | 501 | 504 | 360,100 |
2008/01/31 | 491 | 518 | 486 | 509 | 404,800 |
2008/01/30 | 501 | 509 | 481 | 486 | 462,400 |
2008/01/29 | 495 | 515 | 490 | 501 | 483,300 |
2008/01/28 | 479 | 496 | 470 | 473 | 503,000 |
2008/01/25 | 471 | 494 | 465 | 489 | 460,000 |
2008/01/24 | 459 | 469 | 450 | 465 | 511,500 |
2008/01/23 | 461 | 466 | 436 | 447 | 550,100 |
2008/01/22 | 468 | 471 | 407 | 421 | 806,300 |
2008/01/21 | 484 | 489 | 468 | 473 | 427,900 |
2008/01/18 | 487 | 492 | 462 | 481 | 921,500 |
2008/01/17 | 511 | 518 | 485 | 502 | 426,400 |
2008/01/16 | 529 | 532 | 496 | 501 | 445,500 |
2008/01/15 | 585 | 595 | 522 | 528 | 719,800 |
2008/01/11 | 573 | 574 | 556 | 558 | 303,000 |
2008/01/10 | 574 | 577 | 554 | 554 | 257,700 |
2008/01/09 | 555 | 580 | 551 | 575 | 248,800 |
2008/01/08 | 556 | 572 | 543 | 567 | 386,100 |
2008/01/07 | 549 | 584 | 549 | 568 | 510,400 |
2008/01/04 | 521 | 547 | 521 | 543 | 272,700 |