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 |
---|---|---|---|---|---|
2013/12/30 | 685 | 692 | 681 | 690 | 79,200 |
2013/12/27 | 662 | 676 | 657 | 676 | 56,600 |
2013/12/26 | 642 | 678 | 640 | 661 | 125,400 |
2013/12/25 | 640 | 644 | 634 | 640 | 113,800 |
2013/12/24 | 638 | 649 | 637 | 641 | 99,800 |
2013/12/20 | 638 | 644 | 636 | 642 | 92,100 |
2013/12/19 | 649 | 649 | 640 | 644 | 81,600 |
2013/12/18 | 649 | 659 | 642 | 648 | 87,800 |
2013/12/17 | 642 | 656 | 642 | 655 | 44,300 |
2013/12/16 | 652 | 654 | 642 | 642 | 56,300 |
2013/12/13 | 655 | 660 | 650 | 655 | 100,400 |
2013/12/12 | 656 | 661 | 652 | 659 | 44,400 |
2013/12/11 | 654 | 662 | 652 | 659 | 45,300 |
2013/12/10 | 661 | 666 | 652 | 658 | 79,000 |
2013/12/09 | 657 | 661 | 655 | 661 | 53,300 |
2013/12/06 | 653 | 659 | 651 | 657 | 83,400 |
2013/12/05 | 663 | 663 | 653 | 656 | 79,500 |
2013/12/04 | 658 | 666 | 655 | 659 | 74,000 |
2013/12/03 | 653 | 666 | 651 | 663 | 82,400 |
2013/12/02 | 644 | 656 | 644 | 653 | 55,700 |
2013/11/29 | 646 | 654 | 646 | 652 | 61,400 |
2013/11/28 | 656 | 656 | 645 | 651 | 46,400 |
2013/11/27 | 654 | 660 | 653 | 653 | 55,000 |
2013/11/26 | 661 | 666 | 660 | 664 | 42,600 |
2013/11/25 | 670 | 670 | 661 | 667 | 77,800 |
2013/11/22 | 672 | 676 | 666 | 671 | 94,000 |
2013/11/21 | 659 | 673 | 656 | 673 | 107,000 |
2013/11/20 | 659 | 698 | 656 | 661 | 239,000 |
2013/11/19 | 656 | 665 | 654 | 662 | 74,300 |
2013/11/18 | 640 | 666 | 640 | 660 | 168,000 |
2013/11/15 | 630 | 638 | 630 | 635 | 72,100 |
2013/11/14 | 622 | 636 | 622 | 629 | 95,900 |
2013/11/13 | 626 | 629 | 617 | 622 | 42,300 |
2013/11/12 | 627 | 628 | 614 | 626 | 68,500 |
2013/11/11 | 626 | 633 | 618 | 624 | 51,800 |
2013/11/08 | 620 | 628 | 618 | 626 | 47,000 |
2013/11/07 | 634 | 643 | 632 | 633 | 87,400 |
2013/11/06 | 637 | 638 | 626 | 631 | 59,500 |
2013/11/05 | 638 | 644 | 632 | 636 | 51,300 |
2013/11/01 | 645 | 650 | 608 | 630 | 134,300 |
2013/10/31 | 640 | 658 | 640 | 650 | 118,200 |
2013/10/30 | 651 | 657 | 635 | 641 | 128,500 |
2013/10/29 | 638 | 655 | 632 | 653 | 103,500 |
2013/10/28 | 628 | 641 | 625 | 637 | 84,600 |
2013/10/25 | 639 | 644 | 612 | 630 | 136,300 |
2013/10/24 | 632 | 637 | 619 | 637 | 70,300 |
2013/10/23 | 609 | 636 | 609 | 631 | 240,900 |
2013/10/22 | 601 | 608 | 601 | 605 | 46,400 |
2013/10/21 | 605 | 609 | 603 | 605 | 46,100 |
2013/10/18 | 603 | 607 | 602 | 604 | 25,500 |
2013/10/17 | 605 | 609 | 600 | 604 | 42,300 |
2013/10/16 | 600 | 607 | 597 | 607 | 44,200 |
2013/10/15 | 607 | 607 | 597 | 600 | 41,800 |
2013/10/11 | 600 | 607 | 595 | 607 | 88,300 |
2013/10/10 | 594 | 596 | 591 | 594 | 30,500 |
2013/10/09 | 585 | 594 | 583 | 594 | 62,600 |
2013/10/08 | 580 | 600 | 580 | 594 | 125,400 |
2013/10/07 | 587 | 592 | 583 | 583 | 50,800 |
2013/10/04 | 590 | 592 | 585 | 587 | 50,400 |
2013/10/03 | 590 | 596 | 587 | 590 | 60,500 |
2013/10/02 | 601 | 604 | 588 | 589 | 81,500 |
2013/10/01 | 604 | 608 | 600 | 600 | 63,500 |
2013/09/30 | 620 | 620 | 604 | 605 | 79,000 |
2013/09/27 | 610 | 623 | 609 | 623 | 140,800 |
2013/09/26 | 593 | 603 | 591 | 603 | 68,200 |
2013/09/25 | 611 | 611 | 602 | 603 | 81,700 |
2013/09/24 | 605 | 611 | 603 | 609 | 38,700 |
2013/09/20 | 597 | 610 | 596 | 610 | 87,900 |
2013/09/19 | 592 | 599 | 589 | 597 | 70,700 |
2013/09/18 | 585 | 592 | 583 | 584 | 95,200 |
2013/09/17 | 592 | 593 | 583 | 584 | 49,600 |
2013/09/13 | 580 | 587 | 579 | 585 | 93,800 |
2013/09/12 | 584 | 592 | 582 | 587 | 66,300 |
2013/09/11 | 587 | 594 | 585 | 587 | 62,500 |
2013/09/10 | 596 | 602 | 585 | 589 | 82,200 |
2013/09/09 | 588 | 595 | 585 | 594 | 82,300 |
2013/09/06 | 585 | 585 | 577 | 578 | 24,100 |
2013/09/05 | 585 | 587 | 580 | 586 | 53,300 |
2013/09/04 | 576 | 582 | 575 | 580 | 54,000 |
2013/09/03 | 572 | 587 | 572 | 587 | 44,700 |
2013/09/02 | 570 | 578 | 567 | 569 | 57,700 |
2013/08/30 | 580 | 583 | 570 | 570 | 75,500 |
2013/08/29 | 586 | 587 | 580 | 581 | 76,900 |
2013/08/28 | 600 | 600 | 585 | 586 | 69,900 |
2013/08/27 | 609 | 610 | 601 | 603 | 68,300 |
2013/08/26 | 616 | 616 | 605 | 609 | 50,000 |
2013/08/23 | 615 | 615 | 604 | 610 | 75,900 |
2013/08/22 | 606 | 608 | 600 | 606 | 46,300 |
2013/08/21 | 602 | 613 | 600 | 610 | 88,200 |
2013/08/20 | 602 | 611 | 601 | 601 | 51,800 |
2013/08/19 | 613 | 613 | 601 | 606 | 65,000 |
2013/08/16 | 607 | 615 | 602 | 608 | 94,500 |
2013/08/15 | 611 | 631 | 608 | 619 | 73,600 |
2013/08/14 | 615 | 619 | 608 | 618 | 33,600 |
2013/08/13 | 607 | 617 | 606 | 614 | 69,200 |
2013/08/12 | 611 | 612 | 603 | 606 | 90,200 |
2013/08/09 | 614 | 629 | 610 | 611 | 89,000 |
2013/08/08 | 608 | 626 | 608 | 610 | 119,600 |
2013/08/07 | 609 | 619 | 609 | 610 | 70,500 |
2013/08/06 | 615 | 625 | 609 | 625 | 77,300 |
2013/08/05 | 620 | 627 | 615 | 617 | 99,000 |
2013/08/02 | 609 | 624 | 603 | 623 | 160,200 |
2013/08/01 | 597 | 611 | 591 | 611 | 171,200 |
2013/07/31 | 600 | 607 | 596 | 598 | 133,300 |
2013/07/30 | 605 | 609 | 600 | 605 | 189,500 |
2013/07/29 | 636 | 636 | 601 | 602 | 275,200 |
2013/07/26 | 630 | 658 | 625 | 652 | 448,300 |
2013/07/25 | 680 | 680 | 632 | 641 | 521,100 |
2013/07/24 | 699 | 700 | 688 | 698 | 122,600 |
2013/07/23 | 691 | 701 | 685 | 696 | 83,800 |
2013/07/22 | 688 | 699 | 681 | 691 | 249,200 |
2013/07/19 | 704 | 705 | 672 | 684 | 188,300 |
2013/07/18 | 687 | 702 | 687 | 697 | 155,100 |
2013/07/17 | 678 | 693 | 674 | 687 | 263,800 |
2013/07/16 | 662 | 692 | 661 | 672 | 214,500 |
2013/07/12 | 669 | 671 | 655 | 667 | 76,700 |
2013/07/11 | 653 | 672 | 653 | 666 | 147,300 |
2013/07/10 | 686 | 686 | 655 | 659 | 223,500 |
2013/07/09 | 653 | 680 | 646 | 676 | 306,900 |
2013/07/08 | 653 | 664 | 633 | 634 | 115,600 |
2013/07/05 | 656 | 662 | 645 | 650 | 136,600 |
2013/07/04 | 647 | 654 | 645 | 646 | 80,200 |
2013/07/03 | 662 | 665 | 642 | 645 | 129,700 |
2013/07/02 | 665 | 670 | 652 | 667 | 129,400 |
2013/07/01 | 649 | 651 | 640 | 648 | 69,800 |
2013/06/28 | 623 | 658 | 621 | 648 | 261,800 |
2013/06/27 | 615 | 626 | 600 | 623 | 126,900 |
2013/06/26 | 628 | 631 | 605 | 605 | 66,100 |
2013/06/25 | 629 | 638 | 623 | 632 | 235,800 |
2013/06/24 | 629 | 640 | 626 | 631 | 139,400 |
2013/06/21 | 630 | 630 | 610 | 617 | 182,200 |
2013/06/20 | 652 | 657 | 645 | 645 | 198,700 |
2013/06/19 | 649 | 660 | 645 | 657 | 187,200 |
2013/06/18 | 647 | 654 | 633 | 636 | 69,300 |
2013/06/17 | 611 | 646 | 611 | 644 | 147,100 |
2013/06/14 | 642 | 652 | 615 | 615 | 369,900 |
2013/06/13 | 638 | 650 | 632 | 641 | 201,900 |
2013/06/12 | 641 | 660 | 631 | 654 | 181,600 |
2013/06/11 | 657 | 670 | 645 | 654 | 227,300 |
2013/06/10 | 645 | 663 | 645 | 657 | 116,800 |
2013/06/07 | 642 | 648 | 610 | 627 | 299,000 |
2013/06/06 | 695 | 710 | 654 | 655 | 210,100 |
2013/06/05 | 710 | 732 | 703 | 716 | 177,700 |
2013/06/04 | 711 | 722 | 690 | 722 | 186,900 |
2013/06/03 | 711 | 749 | 711 | 721 | 164,400 |
2013/05/31 | 738 | 745 | 717 | 725 | 200,000 |
2013/05/30 | 757 | 757 | 725 | 731 | 262,200 |
2013/05/29 | 762 | 780 | 745 | 771 | 165,500 |
2013/05/28 | 734 | 757 | 734 | 746 | 181,000 |
2013/05/27 | 779 | 779 | 740 | 742 | 282,000 |
2013/05/24 | 769 | 795 | 735 | 765 | 416,400 |
2013/05/23 | 807 | 807 | 744 | 744 | 425,900 |
2013/05/22 | 813 | 820 | 798 | 803 | 241,200 |
2013/05/21 | 818 | 827 | 803 | 811 | 220,500 |
2013/05/20 | 824 | 829 | 815 | 818 | 226,100 |
2013/05/17 | 779 | 827 | 772 | 808 | 277,100 |
2013/05/16 | 817 | 823 | 745 | 770 | 446,600 |
2013/05/15 | 818 | 822 | 787 | 803 | 364,600 |
2013/05/14 | 831 | 833 | 794 | 803 | 581,000 |
2013/05/13 | 857 | 866 | 815 | 835 | 455,000 |
2013/05/10 | 934 | 950 | 821 | 843 | 1,497,600 |
2013/05/09 | 780 | 880 | 759 | 844 | 1,391,800 |
2013/05/08 | 762 | 775 | 745 | 760 | 374,100 |
2013/05/07 | 788 | 788 | 760 | 766 | 336,100 |
2013/05/02 | 729 | 749 | 727 | 748 | 153,400 |
2013/05/01 | 729 | 745 | 715 | 728 | 185,200 |
2013/04/30 | 747 | 749 | 727 | 732 | 372,600 |
2013/04/26 | 755 | 759 | 685 | 717 | 214,800 |
2013/04/25 | 761 | 762 | 750 | 755 | 140,200 |
2013/04/24 | 760 | 763 | 746 | 756 | 197,400 |
2013/04/23 | 751 | 762 | 751 | 753 | 116,800 |
2013/04/22 | 766 | 777 | 755 | 758 | 223,400 |
2013/04/19 | 755 | 760 | 742 | 756 | 120,500 |
2013/04/18 | 751 | 762 | 748 | 751 | 168,800 |
2013/04/17 | 751 | 770 | 751 | 760 | 111,900 |
2013/04/16 | 748 | 756 | 738 | 751 | 152,800 |
2013/04/15 | 761 | 769 | 748 | 758 | 105,800 |
2013/04/12 | 766 | 775 | 762 | 767 | 129,600 |
2013/04/11 | 785 | 799 | 771 | 775 | 170,600 |
2013/04/10 | 775 | 782 | 759 | 767 | 179,500 |
2013/04/09 | 790 | 799 | 767 | 777 | 185,800 |
2013/04/08 | 780 | 794 | 768 | 786 | 278,500 |
2013/04/05 | 750 | 768 | 744 | 754 | 414,000 |
2013/04/04 | 723 | 741 | 707 | 741 | 245,800 |
2013/04/03 | 697 | 724 | 697 | 722 | 277,300 |
2013/04/02 | 670 | 690 | 661 | 685 | 192,700 |
2013/04/01 | 702 | 716 | 679 | 680 | 204,200 |
2013/03/29 | 706 | 710 | 690 | 701 | 136,600 |
2013/03/28 | 708 | 720 | 703 | 714 | 383,900 |
2013/03/27 | 671 | 691 | 671 | 690 | 306,500 |
2013/03/26 | 641 | 670 | 640 | 669 | 234,900 |
2013/03/25 | 665 | 671 | 641 | 641 | 358,800 |
2013/03/22 | 665 | 671 | 656 | 656 | 120,800 |
2013/03/21 | 674 | 677 | 656 | 668 | 280,700 |
2013/03/19 | 665 | 671 | 659 | 661 | 96,800 |
2013/03/18 | 657 | 674 | 656 | 656 | 155,700 |
2013/03/15 | 656 | 670 | 656 | 664 | 271,800 |
2013/03/14 | 655 | 663 | 651 | 657 | 280,200 |
2013/03/13 | 647 | 659 | 646 | 655 | 227,200 |
2013/03/12 | 659 | 660 | 639 | 643 | 384,100 |
2013/03/11 | 669 | 670 | 653 | 660 | 333,700 |
2013/03/08 | 680 | 689 | 664 | 670 | 424,400 |
2013/03/07 | 715 | 716 | 685 | 690 | 363,700 |
2013/03/06 | 745 | 746 | 713 | 717 | 304,000 |
2013/03/05 | 730 | 746 | 723 | 742 | 307,800 |
2013/03/04 | 745 | 755 | 713 | 715 | 281,600 |
2013/03/01 | 690 | 710 | 687 | 702 | 241,200 |
2013/02/28 | 700 | 704 | 687 | 692 | 265,400 |
2013/02/27 | 740 | 740 | 698 | 710 | 395,300 |
2013/02/26 | 720 | 734 | 707 | 710 | 151,600 |
2013/02/25 | 733 | 759 | 721 | 743 | 404,900 |
2013/02/22 | 651 | 703 | 651 | 703 | 445,500 |
2013/02/21 | 625 | 646 | 625 | 645 | 142,600 |
2013/02/20 | 620 | 637 | 619 | 635 | 110,600 |
2013/02/19 | 620 | 624 | 604 | 619 | 201,400 |
2013/02/18 | 618 | 626 | 618 | 626 | 73,200 |
2013/02/15 | 626 | 629 | 615 | 627 | 98,100 |
2013/02/14 | 633 | 639 | 631 | 632 | 76,400 |
2013/02/13 | 630 | 645 | 630 | 638 | 78,700 |
2013/02/12 | 635 | 644 | 622 | 639 | 128,400 |
2013/02/08 | 631 | 650 | 626 | 628 | 209,100 |
2013/02/07 | 633 | 635 | 627 | 630 | 83,000 |
2013/02/06 | 631 | 641 | 631 | 637 | 116,000 |
2013/02/05 | 624 | 637 | 623 | 630 | 97,400 |
2013/02/04 | 635 | 644 | 624 | 625 | 79,200 |
2013/02/01 | 631 | 637 | 626 | 627 | 75,700 |
2013/01/31 | 634 | 644 | 615 | 627 | 119,600 |
2013/01/30 | 638 | 644 | 625 | 637 | 142,300 |
2013/01/29 | 640 | 649 | 638 | 638 | 70,400 |
2013/01/28 | 653 | 653 | 624 | 636 | 135,900 |
2013/01/25 | 640 | 652 | 640 | 649 | 75,300 |
2013/01/24 | 630 | 638 | 626 | 637 | 50,000 |
2013/01/23 | 621 | 639 | 617 | 630 | 91,900 |
2013/01/22 | 628 | 631 | 610 | 623 | 55,600 |
2013/01/21 | 637 | 637 | 626 | 628 | 58,400 |
2013/01/18 | 620 | 633 | 617 | 632 | 155,700 |
2013/01/17 | 612 | 619 | 606 | 618 | 143,800 |
2013/01/16 | 615 | 626 | 605 | 615 | 212,500 |
2013/01/15 | 615 | 620 | 607 | 614 | 135,000 |
2013/01/11 | 575 | 616 | 572 | 610 | 90,900 |
2013/01/10 | 567 | 573 | 560 | 572 | 35,600 |
2013/01/09 | 568 | 572 | 564 | 568 | 65,800 |
2013/01/08 | 567 | 572 | 560 | 567 | 57,200 |
2013/01/07 | 573 | 573 | 557 | 567 | 102,700 |
2013/01/04 | 576 | 589 | 569 | 573 | 134,100 |