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 |
---|---|---|---|---|---|
2011/12/30 | 533 | 542 | 533 | 542 | 18,100 |
2011/12/29 | 536 | 537 | 530 | 533 | 10,700 |
2011/12/28 | 536 | 537 | 529 | 534 | 14,500 |
2011/12/27 | 522 | 537 | 522 | 534 | 24,100 |
2011/12/26 | 521 | 532 | 521 | 529 | 39,200 |
2011/12/22 | 543 | 543 | 521 | 521 | 68,400 |
2011/12/21 | 532 | 535 | 525 | 535 | 43,000 |
2011/12/20 | 514 | 533 | 514 | 530 | 39,200 |
2011/12/19 | 520 | 524 | 513 | 515 | 74,400 |
2011/12/16 | 531 | 539 | 522 | 528 | 59,000 |
2011/12/15 | 540 | 543 | 530 | 531 | 53,400 |
2011/12/14 | 544 | 548 | 540 | 540 | 47,400 |
2011/12/13 | 543 | 551 | 543 | 550 | 53,200 |
2011/12/12 | 547 | 557 | 547 | 551 | 58,100 |
2011/12/09 | 539 | 552 | 539 | 544 | 87,900 |
2011/12/08 | 542 | 549 | 538 | 549 | 62,700 |
2011/12/07 | 543 | 550 | 533 | 547 | 67,000 |
2011/12/06 | 539 | 547 | 537 | 547 | 54,300 |
2011/12/05 | 536 | 540 | 527 | 540 | 51,300 |
2011/12/02 | 526 | 537 | 526 | 535 | 32,200 |
2011/12/01 | 541 | 541 | 530 | 530 | 30,200 |
2011/11/30 | 523 | 543 | 523 | 542 | 58,000 |
2011/11/29 | 521 | 529 | 521 | 528 | 15,300 |
2011/11/28 | 517 | 522 | 513 | 519 | 11,000 |
2011/11/25 | 522 | 522 | 516 | 516 | 38,100 |
2011/11/24 | 516 | 522 | 516 | 518 | 31,000 |
2011/11/22 | 517 | 527 | 513 | 527 | 50,500 |
2011/11/21 | 515 | 519 | 511 | 518 | 12,300 |
2011/11/18 | 518 | 519 | 510 | 515 | 31,300 |
2011/11/17 | 519 | 523 | 515 | 522 | 18,200 |
2011/11/16 | 523 | 523 | 517 | 518 | 11,600 |
2011/11/15 | 524 | 528 | 511 | 526 | 37,700 |
2011/11/14 | 545 | 545 | 521 | 528 | 53,500 |
2011/11/11 | 531 | 543 | 521 | 543 | 47,800 |
2011/11/10 | 525 | 530 | 515 | 525 | 49,100 |
2011/11/09 | 527 | 539 | 527 | 539 | 26,300 |
2011/11/08 | 538 | 538 | 514 | 519 | 65,700 |
2011/11/07 | 528 | 540 | 520 | 540 | 59,500 |
2011/11/04 | 525 | 528 | 518 | 525 | 74,000 |
2011/11/02 | 511 | 534 | 504 | 527 | 160,100 |
2011/11/01 | 507 | 518 | 505 | 511 | 55,400 |
2011/10/31 | 514 | 522 | 505 | 517 | 103,200 |
2011/10/28 | 515 | 522 | 511 | 514 | 140,600 |
2011/10/27 | 502 | 513 | 498 | 508 | 96,600 |
2011/10/26 | 477 | 508 | 477 | 506 | 127,700 |
2011/10/25 | 480 | 480 | 463 | 469 | 73,200 |
2011/10/24 | 464 | 478 | 464 | 475 | 39,800 |
2011/10/21 | 460 | 472 | 460 | 464 | 56,700 |
2011/10/20 | 462 | 474 | 461 | 464 | 49,300 |
2011/10/19 | 475 | 479 | 462 | 462 | 60,700 |
2011/10/18 | 478 | 484 | 472 | 472 | 55,900 |
2011/10/17 | 490 | 491 | 484 | 486 | 23,200 |
2011/10/14 | 482 | 485 | 477 | 480 | 78,500 |
2011/10/13 | 488 | 497 | 485 | 490 | 45,100 |
2011/10/12 | 487 | 491 | 482 | 485 | 90,300 |
2011/10/11 | 487 | 491 | 472 | 487 | 87,300 |
2011/10/07 | 480 | 495 | 480 | 490 | 36,600 |
2011/10/06 | 475 | 489 | 470 | 480 | 92,800 |
2011/10/05 | 495 | 496 | 464 | 470 | 136,100 |
2011/10/04 | 502 | 505 | 490 | 499 | 68,400 |
2011/10/03 | 505 | 511 | 498 | 502 | 60,100 |
2011/09/30 | 518 | 529 | 513 | 523 | 72,700 |
2011/09/29 | 509 | 518 | 509 | 515 | 85,300 |
2011/09/28 | 503 | 521 | 503 | 519 | 45,200 |
2011/09/27 | 499 | 506 | 496 | 506 | 37,200 |
2011/09/26 | 511 | 511 | 483 | 486 | 54,000 |
2011/09/22 | 538 | 538 | 503 | 512 | 93,300 |
2011/09/21 | 534 | 540 | 534 | 537 | 54,500 |
2011/09/20 | 535 | 535 | 523 | 527 | 19,500 |
2011/09/16 | 513 | 550 | 513 | 545 | 71,300 |
2011/09/15 | 513 | 517 | 508 | 511 | 32,000 |
2011/09/14 | 528 | 530 | 502 | 503 | 53,100 |
2011/09/13 | 515 | 525 | 511 | 523 | 37,400 |
2011/09/12 | 510 | 514 | 509 | 511 | 29,000 |
2011/09/09 | 512 | 526 | 512 | 515 | 40,900 |
2011/09/08 | 533 | 533 | 511 | 512 | 57,100 |
2011/09/07 | 522 | 528 | 521 | 525 | 21,000 |
2011/09/06 | 520 | 535 | 518 | 521 | 65,400 |
2011/09/05 | 522 | 526 | 520 | 521 | 31,100 |
2011/09/02 | 520 | 529 | 517 | 529 | 49,400 |
2011/09/01 | 529 | 538 | 526 | 528 | 45,400 |
2011/08/31 | 522 | 528 | 520 | 528 | 49,600 |
2011/08/30 | 520 | 527 | 520 | 523 | 47,300 |
2011/08/29 | 514 | 524 | 508 | 516 | 49,600 |
2011/08/26 | 503 | 514 | 494 | 511 | 77,600 |
2011/08/25 | 510 | 518 | 508 | 508 | 61,100 |
2011/08/24 | 524 | 527 | 500 | 500 | 86,400 |
2011/08/23 | 502 | 520 | 502 | 519 | 30,900 |
2011/08/22 | 506 | 520 | 501 | 502 | 60,600 |
2011/08/19 | 505 | 510 | 502 | 503 | 29,900 |
2011/08/18 | 518 | 521 | 513 | 515 | 32,900 |
2011/08/17 | 520 | 529 | 514 | 517 | 59,700 |
2011/08/16 | 530 | 539 | 521 | 525 | 43,200 |
2011/08/15 | 542 | 542 | 522 | 528 | 26,400 |
2011/08/12 | 531 | 536 | 526 | 533 | 35,100 |
2011/08/11 | 530 | 539 | 523 | 527 | 105,000 |
2011/08/10 | 540 | 547 | 529 | 543 | 58,400 |
2011/08/09 | 504 | 524 | 490 | 522 | 70,400 |
2011/08/08 | 524 | 524 | 513 | 519 | 44,000 |
2011/08/05 | 530 | 535 | 520 | 532 | 75,000 |
2011/08/04 | 547 | 560 | 545 | 551 | 46,200 |
2011/08/03 | 556 | 556 | 543 | 551 | 64,800 |
2011/08/02 | 585 | 585 | 567 | 570 | 38,100 |
2011/08/01 | 599 | 599 | 590 | 591 | 91,700 |
2011/07/29 | 568 | 623 | 543 | 623 | 165,300 |
2011/07/28 | 568 | 574 | 563 | 568 | 63,000 |
2011/07/27 | 578 | 585 | 567 | 580 | 29,700 |
2011/07/26 | 585 | 591 | 582 | 587 | 29,800 |
2011/07/25 | 597 | 597 | 582 | 585 | 41,900 |
2011/07/22 | 592 | 594 | 587 | 593 | 72,500 |
2011/07/21 | 595 | 595 | 574 | 585 | 77,300 |
2011/07/20 | 581 | 623 | 577 | 595 | 179,400 |
2011/07/19 | 572 | 578 | 566 | 577 | 62,800 |
2011/07/15 | 567 | 576 | 567 | 572 | 73,400 |
2011/07/14 | 572 | 581 | 567 | 576 | 72,000 |
2011/07/13 | 552 | 582 | 550 | 579 | 143,100 |
2011/07/12 | 562 | 565 | 549 | 556 | 50,800 |
2011/07/11 | 548 | 569 | 547 | 567 | 95,300 |
2011/07/08 | 537 | 552 | 537 | 550 | 76,500 |
2011/07/07 | 526 | 540 | 526 | 535 | 100,400 |
2011/07/06 | 532 | 543 | 530 | 531 | 143,200 |
2011/07/05 | 531 | 534 | 527 | 532 | 58,100 |
2011/07/04 | 529 | 533 | 525 | 530 | 60,700 |
2011/07/01 | 543 | 543 | 518 | 520 | 149,600 |
2011/06/30 | 538 | 541 | 528 | 538 | 129,100 |
2011/06/29 | 544 | 544 | 530 | 535 | 69,400 |
2011/06/28 | 554 | 554 | 535 | 536 | 82,900 |
2011/06/27 | 552 | 554 | 541 | 548 | 72,700 |
2011/06/24 | 549 | 562 | 549 | 559 | 114,900 |
2011/06/23 | 529 | 549 | 529 | 544 | 63,100 |
2011/06/22 | 523 | 540 | 520 | 537 | 94,900 |
2011/06/21 | 515 | 519 | 512 | 519 | 33,200 |
2011/06/20 | 525 | 526 | 511 | 514 | 63,600 |
2011/06/17 | 503 | 520 | 502 | 520 | 105,200 |
2011/06/16 | 505 | 511 | 505 | 505 | 25,500 |
2011/06/15 | 515 | 517 | 507 | 510 | 55,400 |
2011/06/14 | 515 | 516 | 509 | 513 | 92,600 |
2011/06/13 | 523 | 523 | 516 | 519 | 46,900 |
2011/06/10 | 527 | 528 | 520 | 523 | 70,600 |
2011/06/09 | 520 | 530 | 515 | 519 | 71,400 |
2011/06/08 | 514 | 521 | 510 | 520 | 45,300 |
2011/06/07 | 495 | 512 | 494 | 511 | 65,800 |
2011/06/06 | 497 | 501 | 492 | 499 | 39,300 |
2011/06/03 | 486 | 508 | 486 | 497 | 95,100 |
2011/06/02 | 491 | 493 | 475 | 487 | 82,000 |
2011/06/01 | 510 | 510 | 493 | 497 | 67,400 |
2011/05/31 | 489 | 511 | 489 | 511 | 110,100 |
2011/05/30 | 485 | 494 | 478 | 491 | 61,300 |
2011/05/27 | 484 | 489 | 482 | 484 | 24,300 |
2011/05/26 | 485 | 490 | 483 | 486 | 42,900 |
2011/05/25 | 488 | 489 | 485 | 486 | 36,400 |
2011/05/24 | 491 | 491 | 485 | 488 | 71,400 |
2011/05/23 | 492 | 496 | 488 | 489 | 34,600 |
2011/05/20 | 493 | 496 | 490 | 490 | 42,900 |
2011/05/19 | 503 | 506 | 492 | 493 | 80,100 |
2011/05/18 | 489 | 501 | 488 | 497 | 61,300 |
2011/05/17 | 489 | 496 | 482 | 489 | 97,500 |
2011/05/16 | 499 | 503 | 493 | 494 | 77,500 |
2011/05/13 | 506 | 507 | 501 | 506 | 96,600 |
2011/05/12 | 508 | 511 | 503 | 505 | 59,000 |
2011/05/11 | 516 | 519 | 506 | 515 | 77,100 |
2011/05/10 | 513 | 519 | 505 | 515 | 52,700 |
2011/05/09 | 520 | 520 | 509 | 514 | 46,700 |
2011/05/06 | 524 | 525 | 516 | 520 | 72,300 |
2011/05/02 | 530 | 535 | 523 | 530 | 60,900 |
2011/04/28 | 513 | 532 | 511 | 528 | 102,600 |
2011/04/27 | 530 | 531 | 512 | 513 | 157,400 |
2011/04/26 | 514 | 549 | 502 | 530 | 205,200 |
2011/04/25 | 507 | 511 | 505 | 507 | 34,000 |
2011/04/22 | 499 | 507 | 495 | 506 | 41,500 |
2011/04/21 | 500 | 504 | 493 | 499 | 73,600 |
2011/04/20 | 498 | 506 | 495 | 498 | 85,800 |
2011/04/19 | 490 | 503 | 487 | 500 | 88,000 |
2011/04/18 | 507 | 507 | 492 | 500 | 61,700 |
2011/04/15 | 505 | 510 | 500 | 500 | 92,100 |
2011/04/14 | 503 | 517 | 503 | 511 | 98,700 |
2011/04/13 | 499 | 508 | 493 | 502 | 142,700 |
2011/04/12 | 518 | 518 | 507 | 508 | 69,800 |
2011/04/11 | 515 | 528 | 514 | 524 | 76,000 |
2011/04/08 | 522 | 529 | 514 | 518 | 185,000 |
2011/04/07 | 523 | 535 | 519 | 520 | 51,700 |
2011/04/06 | 524 | 524 | 511 | 522 | 112,200 |
2011/04/05 | 554 | 554 | 525 | 532 | 62,700 |
2011/04/04 | 547 | 556 | 545 | 552 | 112,200 |
2011/04/01 | 578 | 579 | 544 | 549 | 131,700 |
2011/03/31 | 556 | 583 | 550 | 583 | 63,500 |
2011/03/30 | 544 | 558 | 532 | 557 | 82,400 |
2011/03/29 | 550 | 550 | 527 | 543 | 54,900 |
2011/03/28 | 545 | 554 | 535 | 551 | 70,100 |
2011/03/25 | 562 | 571 | 546 | 546 | 120,800 |
2011/03/24 | 544 | 551 | 538 | 541 | 105,700 |
2011/03/23 | 563 | 564 | 533 | 548 | 103,700 |
2011/03/22 | 546 | 546 | 518 | 543 | 95,900 |
2011/03/18 | 468 | 521 | 468 | 498 | 142,100 |
2011/03/17 | 439 | 478 | 438 | 465 | 234,900 |
2011/03/16 | 447 | 480 | 438 | 479 | 316,100 |
2011/03/15 | 525 | 532 | 445 | 445 | 300,400 |
2011/03/14 | 560 | 590 | 535 | 545 | 86,600 |
2011/03/11 | 640 | 641 | 625 | 630 | 103,300 |
2011/03/10 | 652 | 652 | 637 | 648 | 52,000 |
2011/03/09 | 655 | 670 | 655 | 657 | 44,900 |
2011/03/08 | 638 | 659 | 638 | 655 | 84,200 |
2011/03/07 | 655 | 655 | 639 | 644 | 87,500 |
2011/03/04 | 667 | 671 | 653 | 655 | 128,500 |
2011/03/03 | 657 | 671 | 652 | 665 | 51,400 |
2011/03/02 | 672 | 679 | 661 | 661 | 87,600 |
2011/03/01 | 685 | 686 | 674 | 674 | 63,900 |
2011/02/28 | 678 | 689 | 671 | 689 | 141,000 |
2011/02/25 | 676 | 685 | 674 | 684 | 78,300 |
2011/02/24 | 680 | 683 | 666 | 669 | 76,900 |
2011/02/23 | 682 | 697 | 680 | 680 | 55,800 |
2011/02/22 | 688 | 701 | 681 | 692 | 119,100 |
2011/02/21 | 698 | 700 | 685 | 688 | 71,200 |
2011/02/18 | 708 | 708 | 693 | 702 | 66,100 |
2011/02/17 | 706 | 718 | 702 | 705 | 53,500 |
2011/02/16 | 692 | 714 | 690 | 707 | 62,000 |
2011/02/15 | 691 | 696 | 688 | 692 | 21,000 |
2011/02/14 | 695 | 697 | 692 | 693 | 49,800 |
2011/02/10 | 694 | 701 | 684 | 699 | 53,900 |
2011/02/09 | 705 | 705 | 690 | 696 | 65,000 |
2011/02/08 | 700 | 708 | 698 | 702 | 81,400 |
2011/02/07 | 691 | 703 | 691 | 701 | 99,600 |
2011/02/04 | 698 | 700 | 689 | 691 | 62,800 |
2011/02/03 | 681 | 692 | 681 | 688 | 84,800 |
2011/02/02 | 669 | 698 | 669 | 690 | 188,400 |
2011/02/01 | 661 | 669 | 661 | 665 | 73,400 |
2011/01/31 | 656 | 673 | 639 | 659 | 124,400 |
2011/01/28 | 655 | 662 | 647 | 657 | 101,500 |
2011/01/27 | 671 | 671 | 660 | 664 | 36,800 |
2011/01/26 | 660 | 678 | 649 | 674 | 93,000 |
2011/01/25 | 652 | 670 | 650 | 663 | 104,000 |
2011/01/24 | 638 | 650 | 637 | 648 | 79,400 |
2011/01/21 | 651 | 653 | 636 | 641 | 92,000 |
2011/01/20 | 673 | 674 | 654 | 655 | 108,800 |
2011/01/19 | 669 | 680 | 659 | 680 | 134,800 |
2011/01/18 | 662 | 673 | 659 | 665 | 120,000 |
2011/01/17 | 646 | 667 | 644 | 661 | 176,600 |
2011/01/14 | 646 | 661 | 643 | 645 | 77,300 |
2011/01/13 | 649 | 654 | 640 | 652 | 96,900 |
2011/01/12 | 649 | 651 | 639 | 642 | 72,100 |
2011/01/11 | 645 | 648 | 634 | 644 | 69,200 |
2011/01/07 | 654 | 655 | 643 | 645 | 110,300 |
2011/01/06 | 656 | 657 | 642 | 648 | 118,600 |
2011/01/05 | 653 | 657 | 641 | 656 | 102,500 |
2011/01/04 | 662 | 664 | 650 | 650 | 192,500 |