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 |
---|---|---|---|---|---|
2012/12/28 | 529 | 541 | 528 | 536 | 63,000 |
2012/12/27 | 530 | 534 | 523 | 532 | 169,000 |
2012/12/26 | 533 | 537 | 523 | 528 | 42,500 |
2012/12/25 | 550 | 550 | 516 | 532 | 80,800 |
2012/12/21 | 535 | 539 | 528 | 537 | 64,600 |
2012/12/20 | 537 | 537 | 525 | 528 | 61,500 |
2012/12/19 | 527 | 542 | 520 | 542 | 76,100 |
2012/12/18 | 525 | 527 | 523 | 523 | 22,100 |
2012/12/17 | 529 | 531 | 522 | 524 | 42,900 |
2012/12/14 | 528 | 542 | 521 | 528 | 144,000 |
2012/12/13 | 521 | 524 | 513 | 520 | 49,900 |
2012/12/12 | 500 | 525 | 496 | 521 | 142,400 |
2012/12/11 | 499 | 499 | 489 | 492 | 63,800 |
2012/12/10 | 507 | 507 | 495 | 496 | 28,400 |
2012/12/07 | 505 | 505 | 497 | 499 | 55,300 |
2012/12/06 | 497 | 506 | 496 | 505 | 87,100 |
2012/12/05 | 497 | 498 | 486 | 493 | 50,900 |
2012/12/04 | 497 | 506 | 495 | 503 | 43,600 |
2012/12/03 | 500 | 501 | 494 | 497 | 39,900 |
2012/11/30 | 508 | 508 | 500 | 504 | 44,100 |
2012/11/29 | 483 | 512 | 482 | 509 | 88,700 |
2012/11/28 | 489 | 489 | 478 | 480 | 68,300 |
2012/11/27 | 497 | 503 | 486 | 490 | 80,900 |
2012/11/26 | 496 | 499 | 491 | 495 | 60,700 |
2012/11/22 | 496 | 496 | 490 | 492 | 91,300 |
2012/11/21 | 490 | 492 | 485 | 488 | 47,600 |
2012/11/20 | 482 | 491 | 480 | 490 | 68,200 |
2012/11/19 | 486 | 487 | 480 | 482 | 54,800 |
2012/11/16 | 479 | 490 | 473 | 488 | 49,000 |
2012/11/15 | 473 | 482 | 473 | 480 | 20,300 |
2012/11/14 | 474 | 476 | 472 | 474 | 21,100 |
2012/11/13 | 476 | 479 | 470 | 474 | 38,000 |
2012/11/12 | 480 | 481 | 473 | 475 | 31,700 |
2012/11/09 | 485 | 487 | 479 | 480 | 39,600 |
2012/11/08 | 494 | 497 | 487 | 487 | 55,900 |
2012/11/07 | 493 | 500 | 492 | 494 | 80,900 |
2012/11/06 | 490 | 491 | 487 | 487 | 41,500 |
2012/11/05 | 488 | 494 | 484 | 494 | 37,600 |
2012/11/02 | 492 | 496 | 484 | 493 | 69,200 |
2012/11/01 | 509 | 509 | 486 | 488 | 120,800 |
2012/10/31 | 519 | 519 | 497 | 509 | 79,300 |
2012/10/30 | 520 | 521 | 501 | 514 | 119,700 |
2012/10/29 | 523 | 525 | 515 | 520 | 43,600 |
2012/10/26 | 527 | 527 | 493 | 513 | 63,700 |
2012/10/25 | 524 | 525 | 518 | 525 | 84,000 |
2012/10/24 | 530 | 530 | 520 | 525 | 100,600 |
2012/10/23 | 523 | 530 | 513 | 528 | 132,100 |
2012/10/22 | 502 | 523 | 502 | 513 | 120,700 |
2012/10/19 | 491 | 510 | 488 | 507 | 78,100 |
2012/10/18 | 480 | 493 | 480 | 493 | 66,700 |
2012/10/17 | 475 | 478 | 472 | 476 | 37,400 |
2012/10/16 | 467 | 472 | 465 | 470 | 49,900 |
2012/10/15 | 467 | 468 | 466 | 466 | 30,700 |
2012/10/12 | 458 | 470 | 458 | 466 | 48,000 |
2012/10/11 | 462 | 466 | 456 | 456 | 38,200 |
2012/10/10 | 467 | 468 | 461 | 462 | 30,800 |
2012/10/09 | 467 | 472 | 464 | 467 | 34,600 |
2012/10/05 | 466 | 467 | 463 | 466 | 19,800 |
2012/10/04 | 471 | 472 | 464 | 464 | 27,600 |
2012/10/03 | 475 | 479 | 467 | 467 | 23,400 |
2012/10/02 | 485 | 485 | 472 | 477 | 17,300 |
2012/10/01 | 480 | 483 | 470 | 482 | 22,000 |
2012/09/28 | 482 | 482 | 442 | 480 | 40,700 |
2012/09/27 | 485 | 490 | 482 | 483 | 22,900 |
2012/09/26 | 489 | 496 | 482 | 488 | 26,700 |
2012/09/25 | 486 | 496 | 479 | 496 | 47,400 |
2012/09/24 | 484 | 488 | 483 | 488 | 17,700 |
2012/09/21 | 483 | 485 | 481 | 483 | 29,000 |
2012/09/20 | 486 | 486 | 479 | 482 | 29,000 |
2012/09/19 | 481 | 490 | 476 | 487 | 32,800 |
2012/09/18 | 476 | 483 | 472 | 475 | 26,200 |
2012/09/14 | 475 | 477 | 465 | 473 | 53,500 |
2012/09/13 | 470 | 472 | 467 | 471 | 18,600 |
2012/09/12 | 474 | 478 | 462 | 472 | 55,300 |
2012/09/11 | 473 | 473 | 466 | 471 | 9,900 |
2012/09/10 | 475 | 476 | 470 | 474 | 14,400 |
2012/09/07 | 478 | 480 | 467 | 475 | 27,700 |
2012/09/06 | 471 | 475 | 467 | 475 | 32,000 |
2012/09/05 | 471 | 474 | 466 | 468 | 29,200 |
2012/09/04 | 471 | 481 | 470 | 474 | 29,600 |
2012/09/03 | 468 | 478 | 467 | 472 | 32,300 |
2012/08/31 | 468 | 474 | 463 | 466 | 22,700 |
2012/08/30 | 476 | 476 | 464 | 468 | 34,600 |
2012/08/29 | 465 | 477 | 459 | 477 | 36,600 |
2012/08/28 | 475 | 475 | 459 | 459 | 27,700 |
2012/08/27 | 470 | 471 | 465 | 467 | 17,100 |
2012/08/24 | 469 | 471 | 468 | 468 | 37,200 |
2012/08/23 | 472 | 476 | 468 | 476 | 28,100 |
2012/08/22 | 476 | 476 | 467 | 470 | 21,000 |
2012/08/21 | 473 | 478 | 468 | 474 | 34,600 |
2012/08/20 | 473 | 476 | 472 | 472 | 19,500 |
2012/08/17 | 476 | 479 | 470 | 474 | 29,700 |
2012/08/16 | 476 | 483 | 474 | 474 | 40,500 |
2012/08/15 | 474 | 482 | 470 | 477 | 47,600 |
2012/08/14 | 468 | 476 | 467 | 474 | 25,300 |
2012/08/13 | 467 | 470 | 463 | 467 | 21,100 |
2012/08/10 | 467 | 469 | 461 | 464 | 28,900 |
2012/08/09 | 479 | 480 | 464 | 467 | 37,400 |
2012/08/08 | 482 | 489 | 470 | 477 | 35,000 |
2012/08/07 | 476 | 480 | 471 | 477 | 32,300 |
2012/08/06 | 469 | 482 | 467 | 475 | 60,200 |
2012/08/03 | 457 | 466 | 456 | 460 | 41,800 |
2012/08/02 | 468 | 470 | 457 | 464 | 73,400 |
2012/08/01 | 465 | 469 | 456 | 463 | 149,200 |
2012/07/31 | 465 | 473 | 465 | 473 | 99,000 |
2012/07/30 | 461 | 473 | 461 | 468 | 103,100 |
2012/07/27 | 473 | 485 | 470 | 477 | 88,400 |
2012/07/26 | 470 | 500 | 470 | 478 | 53,500 |
2012/07/25 | 481 | 485 | 462 | 470 | 74,800 |
2012/07/24 | 475 | 483 | 470 | 480 | 99,000 |
2012/07/23 | 497 | 508 | 483 | 483 | 144,100 |
2012/07/20 | 501 | 514 | 500 | 505 | 110,600 |
2012/07/19 | 505 | 507 | 496 | 500 | 51,100 |
2012/07/18 | 511 | 515 | 496 | 498 | 70,000 |
2012/07/17 | 500 | 517 | 500 | 505 | 53,600 |
2012/07/13 | 493 | 505 | 493 | 497 | 21,400 |
2012/07/12 | 504 | 509 | 498 | 498 | 35,800 |
2012/07/11 | 515 | 518 | 506 | 506 | 35,300 |
2012/07/10 | 524 | 530 | 515 | 515 | 45,600 |
2012/07/09 | 515 | 522 | 515 | 518 | 21,000 |
2012/07/06 | 518 | 528 | 515 | 520 | 54,500 |
2012/07/05 | 518 | 521 | 515 | 519 | 68,500 |
2012/07/04 | 523 | 525 | 515 | 518 | 62,100 |
2012/07/03 | 524 | 524 | 515 | 517 | 33,500 |
2012/07/02 | 532 | 532 | 515 | 517 | 40,600 |
2012/06/29 | 525 | 531 | 518 | 531 | 54,400 |
2012/06/28 | 528 | 532 | 522 | 532 | 20,900 |
2012/06/27 | 537 | 537 | 510 | 523 | 67,800 |
2012/06/26 | 521 | 535 | 521 | 530 | 40,100 |
2012/06/25 | 537 | 539 | 521 | 523 | 25,800 |
2012/06/22 | 511 | 530 | 511 | 528 | 42,300 |
2012/06/21 | 518 | 529 | 509 | 510 | 66,200 |
2012/06/20 | 519 | 525 | 509 | 519 | 48,400 |
2012/06/19 | 516 | 517 | 508 | 510 | 45,300 |
2012/06/18 | 515 | 520 | 509 | 514 | 31,700 |
2012/06/15 | 500 | 512 | 499 | 507 | 89,000 |
2012/06/14 | 500 | 504 | 492 | 492 | 52,600 |
2012/06/13 | 510 | 520 | 498 | 500 | 66,300 |
2012/06/12 | 501 | 509 | 500 | 509 | 41,900 |
2012/06/11 | 522 | 522 | 505 | 505 | 64,700 |
2012/06/08 | 526 | 531 | 503 | 512 | 113,100 |
2012/06/07 | 538 | 538 | 522 | 534 | 27,700 |
2012/06/06 | 524 | 535 | 523 | 535 | 15,200 |
2012/06/05 | 510 | 529 | 504 | 520 | 51,600 |
2012/06/04 | 510 | 518 | 501 | 510 | 50,800 |
2012/06/01 | 533 | 543 | 524 | 530 | 34,800 |
2012/05/31 | 528 | 548 | 528 | 548 | 26,500 |
2012/05/30 | 542 | 550 | 527 | 533 | 55,600 |
2012/05/29 | 524 | 540 | 510 | 537 | 23,900 |
2012/05/28 | 537 | 538 | 523 | 526 | 16,000 |
2012/05/25 | 534 | 542 | 528 | 537 | 45,900 |
2012/05/24 | 528 | 538 | 523 | 525 | 34,500 |
2012/05/23 | 542 | 549 | 523 | 530 | 49,300 |
2012/05/22 | 545 | 556 | 543 | 550 | 11,300 |
2012/05/21 | 539 | 551 | 539 | 551 | 12,900 |
2012/05/18 | 551 | 566 | 537 | 545 | 41,700 |
2012/05/17 | 556 | 576 | 551 | 562 | 27,200 |
2012/05/16 | 566 | 573 | 551 | 560 | 23,200 |
2012/05/15 | 560 | 574 | 550 | 569 | 42,700 |
2012/05/14 | 573 | 584 | 562 | 564 | 15,600 |
2012/05/11 | 597 | 602 | 578 | 578 | 36,600 |
2012/05/10 | 581 | 604 | 581 | 593 | 49,900 |
2012/05/09 | 600 | 606 | 582 | 582 | 48,800 |
2012/05/08 | 602 | 614 | 597 | 604 | 29,600 |
2012/05/07 | 607 | 607 | 596 | 599 | 31,600 |
2012/05/02 | 616 | 621 | 609 | 613 | 80,500 |
2012/05/01 | 626 | 629 | 611 | 618 | 57,300 |
2012/04/27 | 632 | 639 | 611 | 630 | 104,500 |
2012/04/26 | 636 | 643 | 632 | 636 | 15,400 |
2012/04/25 | 649 | 651 | 635 | 640 | 59,100 |
2012/04/24 | 621 | 631 | 620 | 629 | 28,100 |
2012/04/23 | 633 | 635 | 625 | 628 | 22,900 |
2012/04/20 | 627 | 635 | 627 | 632 | 12,100 |
2012/04/19 | 637 | 637 | 626 | 628 | 18,200 |
2012/04/18 | 634 | 639 | 628 | 638 | 72,900 |
2012/04/17 | 626 | 637 | 618 | 631 | 76,100 |
2012/04/16 | 614 | 626 | 610 | 618 | 57,600 |
2012/04/13 | 617 | 624 | 613 | 618 | 62,400 |
2012/04/12 | 628 | 633 | 616 | 617 | 77,900 |
2012/04/11 | 622 | 633 | 622 | 627 | 59,800 |
2012/04/10 | 639 | 642 | 636 | 642 | 38,700 |
2012/04/09 | 630 | 643 | 630 | 638 | 38,900 |
2012/04/06 | 633 | 644 | 629 | 642 | 48,600 |
2012/04/05 | 652 | 656 | 640 | 640 | 127,700 |
2012/04/04 | 653 | 667 | 638 | 665 | 116,400 |
2012/04/03 | 644 | 651 | 642 | 645 | 29,500 |
2012/04/02 | 654 | 654 | 644 | 653 | 126,100 |
2012/03/30 | 660 | 661 | 650 | 660 | 84,700 |
2012/03/29 | 650 | 658 | 645 | 653 | 75,600 |
2012/03/28 | 649 | 651 | 637 | 651 | 74,100 |
2012/03/27 | 639 | 656 | 632 | 656 | 66,700 |
2012/03/26 | 625 | 634 | 624 | 626 | 60,700 |
2012/03/23 | 634 | 639 | 631 | 632 | 45,200 |
2012/03/22 | 634 | 645 | 631 | 644 | 52,700 |
2012/03/21 | 638 | 645 | 633 | 634 | 78,400 |
2012/03/19 | 643 | 643 | 632 | 633 | 52,400 |
2012/03/16 | 647 | 653 | 641 | 643 | 59,400 |
2012/03/15 | 633 | 656 | 633 | 651 | 77,600 |
2012/03/14 | 630 | 648 | 630 | 634 | 49,500 |
2012/03/13 | 631 | 635 | 620 | 624 | 96,500 |
2012/03/12 | 644 | 650 | 635 | 635 | 52,500 |
2012/03/09 | 656 | 656 | 641 | 647 | 114,500 |
2012/03/08 | 655 | 655 | 648 | 651 | 40,900 |
2012/03/07 | 633 | 659 | 631 | 655 | 113,800 |
2012/03/06 | 628 | 646 | 628 | 642 | 64,300 |
2012/03/05 | 645 | 650 | 631 | 631 | 36,400 |
2012/03/02 | 637 | 645 | 629 | 645 | 47,300 |
2012/03/01 | 643 | 645 | 625 | 630 | 64,600 |
2012/02/29 | 636 | 651 | 632 | 644 | 99,300 |
2012/02/28 | 630 | 639 | 627 | 631 | 107,800 |
2012/02/27 | 633 | 644 | 622 | 628 | 146,500 |
2012/02/24 | 616 | 656 | 612 | 630 | 405,000 |
2012/02/23 | 596 | 610 | 593 | 606 | 98,400 |
2012/02/22 | 590 | 597 | 589 | 597 | 103,900 |
2012/02/21 | 585 | 590 | 582 | 587 | 47,700 |
2012/02/20 | 590 | 593 | 583 | 585 | 74,300 |
2012/02/17 | 595 | 597 | 585 | 590 | 121,000 |
2012/02/16 | 590 | 593 | 583 | 585 | 74,900 |
2012/02/15 | 597 | 608 | 586 | 594 | 199,700 |
2012/02/14 | 572 | 600 | 571 | 597 | 109,200 |
2012/02/13 | 571 | 576 | 570 | 572 | 21,500 |
2012/02/10 | 580 | 581 | 573 | 576 | 36,400 |
2012/02/09 | 583 | 583 | 577 | 578 | 62,400 |
2012/02/08 | 598 | 598 | 576 | 584 | 110,300 |
2012/02/07 | 597 | 605 | 590 | 600 | 98,500 |
2012/02/06 | 585 | 600 | 577 | 597 | 52,200 |
2012/02/03 | 574 | 580 | 571 | 572 | 30,700 |
2012/02/02 | 575 | 595 | 561 | 570 | 85,200 |
2012/02/01 | 558 | 583 | 557 | 578 | 49,400 |
2012/01/31 | 552 | 559 | 552 | 558 | 22,300 |
2012/01/30 | 555 | 557 | 552 | 552 | 22,700 |
2012/01/27 | 580 | 581 | 561 | 561 | 61,600 |
2012/01/26 | 561 | 612 | 548 | 579 | 96,200 |
2012/01/25 | 554 | 565 | 554 | 561 | 31,000 |
2012/01/24 | 556 | 562 | 553 | 560 | 36,000 |
2012/01/23 | 554 | 554 | 547 | 551 | 9,700 |
2012/01/20 | 539 | 553 | 537 | 549 | 33,400 |
2012/01/19 | 537 | 544 | 529 | 530 | 34,300 |
2012/01/18 | 537 | 554 | 535 | 536 | 18,200 |
2012/01/17 | 535 | 540 | 533 | 535 | 13,300 |
2012/01/16 | 535 | 535 | 530 | 535 | 9,500 |
2012/01/13 | 531 | 537 | 528 | 537 | 31,300 |
2012/01/12 | 537 | 538 | 520 | 522 | 25,100 |
2012/01/11 | 543 | 546 | 536 | 539 | 30,300 |
2012/01/10 | 552 | 557 | 545 | 546 | 38,800 |
2012/01/06 | 552 | 553 | 547 | 552 | 24,400 |
2012/01/05 | 561 | 561 | 550 | 555 | 31,600 |
2012/01/04 | 550 | 561 | 547 | 561 | 39,700 |