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 |
---|---|---|---|---|---|
2014/12/30 | 943 | 943 | 926 | 927 | 51,400 |
2014/12/29 | 946 | 950 | 924 | 934 | 120,700 |
2014/12/26 | 912 | 950 | 911 | 942 | 115,000 |
2014/12/25 | 922 | 925 | 913 | 916 | 81,200 |
2014/12/24 | 907 | 920 | 901 | 920 | 67,800 |
2014/12/22 | 910 | 912 | 893 | 899 | 105,100 |
2014/12/19 | 889 | 910 | 887 | 904 | 141,600 |
2014/12/18 | 866 | 876 | 863 | 868 | 47,100 |
2014/12/17 | 843 | 862 | 843 | 848 | 51,300 |
2014/12/16 | 851 | 856 | 844 | 851 | 49,200 |
2014/12/15 | 856 | 875 | 856 | 859 | 68,500 |
2014/12/12 | 876 | 887 | 871 | 871 | 100,500 |
2014/12/11 | 879 | 889 | 876 | 885 | 56,100 |
2014/12/10 | 900 | 901 | 884 | 888 | 107,100 |
2014/12/09 | 914 | 931 | 905 | 916 | 103,800 |
2014/12/08 | 944 | 944 | 915 | 922 | 129,900 |
2014/12/05 | 945 | 946 | 926 | 945 | 118,800 |
2014/12/04 | 922 | 945 | 914 | 944 | 137,000 |
2014/12/03 | 920 | 933 | 910 | 925 | 104,300 |
2014/12/02 | 902 | 924 | 895 | 923 | 123,700 |
2014/12/01 | 879 | 902 | 875 | 900 | 134,000 |
2014/11/28 | 866 | 880 | 866 | 873 | 51,800 |
2014/11/27 | 877 | 877 | 855 | 857 | 93,000 |
2014/11/26 | 867 | 901 | 860 | 878 | 332,000 |
2014/11/25 | 883 | 902 | 868 | 879 | 438,800 |
2014/11/21 | 874 | 877 | 855 | 874 | 97,400 |
2014/11/20 | 858 | 876 | 855 | 870 | 116,700 |
2014/11/19 | 849 | 864 | 838 | 860 | 166,300 |
2014/11/18 | 821 | 848 | 821 | 848 | 145,700 |
2014/11/17 | 836 | 841 | 816 | 818 | 91,100 |
2014/11/14 | 849 | 849 | 831 | 848 | 124,700 |
2014/11/13 | 818 | 839 | 818 | 834 | 158,600 |
2014/11/12 | 848 | 852 | 817 | 818 | 136,200 |
2014/11/11 | 833 | 854 | 828 | 848 | 110,200 |
2014/11/10 | 825 | 842 | 814 | 838 | 95,700 |
2014/11/07 | 852 | 857 | 820 | 831 | 329,200 |
2014/11/06 | 898 | 898 | 851 | 857 | 482,800 |
2014/11/05 | 925 | 934 | 897 | 911 | 214,300 |
2014/11/04 | 927 | 944 | 884 | 918 | 388,800 |
2014/10/31 | 889 | 922 | 835 | 911 | 479,300 |
2014/10/30 | 839 | 995 | 819 | 889 | 744,600 |
2014/10/29 | 873 | 887 | 845 | 851 | 107,300 |
2014/10/28 | 855 | 862 | 853 | 858 | 16,000 |
2014/10/27 | 863 | 873 | 860 | 863 | 28,800 |
2014/10/24 | 875 | 882 | 854 | 860 | 49,900 |
2014/10/23 | 839 | 864 | 835 | 855 | 71,400 |
2014/10/22 | 835 | 850 | 835 | 847 | 63,200 |
2014/10/21 | 856 | 864 | 816 | 821 | 208,900 |
2014/10/20 | 865 | 879 | 854 | 865 | 78,200 |
2014/10/17 | 855 | 867 | 840 | 841 | 41,300 |
2014/10/16 | 854 | 873 | 847 | 860 | 69,900 |
2014/10/15 | 850 | 874 | 850 | 868 | 50,200 |
2014/10/14 | 838 | 875 | 838 | 853 | 93,100 |
2014/10/10 | 851 | 876 | 851 | 862 | 59,200 |
2014/10/09 | 899 | 905 | 869 | 873 | 99,100 |
2014/10/08 | 888 | 909 | 881 | 903 | 81,300 |
2014/10/07 | 910 | 927 | 903 | 907 | 58,500 |
2014/10/06 | 916 | 931 | 909 | 917 | 101,900 |
2014/10/03 | 900 | 925 | 900 | 916 | 70,400 |
2014/10/02 | 924 | 926 | 905 | 907 | 184,300 |
2014/10/01 | 934 | 955 | 927 | 948 | 139,200 |
2014/09/30 | 950 | 957 | 923 | 927 | 134,300 |
2014/09/29 | 962 | 963 | 946 | 948 | 118,300 |
2014/09/26 | 940 | 959 | 939 | 954 | 84,800 |
2014/09/25 | 948 | 960 | 947 | 960 | 203,300 |
2014/09/24 | 935 | 946 | 930 | 942 | 91,900 |
2014/09/22 | 930 | 944 | 925 | 943 | 85,700 |
2014/09/19 | 915 | 930 | 915 | 926 | 115,200 |
2014/09/18 | 926 | 926 | 914 | 918 | 81,200 |
2014/09/17 | 920 | 926 | 914 | 921 | 88,300 |
2014/09/16 | 910 | 920 | 909 | 920 | 90,700 |
2014/09/12 | 910 | 917 | 899 | 909 | 100,400 |
2014/09/11 | 920 | 929 | 909 | 910 | 124,600 |
2014/09/10 | 915 | 920 | 911 | 920 | 83,700 |
2014/09/09 | 910 | 919 | 909 | 916 | 70,400 |
2014/09/08 | 893 | 910 | 890 | 910 | 91,400 |
2014/09/05 | 902 | 909 | 878 | 881 | 97,000 |
2014/09/04 | 884 | 907 | 879 | 897 | 124,500 |
2014/09/03 | 899 | 900 | 883 | 896 | 95,300 |
2014/09/02 | 885 | 894 | 877 | 889 | 121,000 |
2014/09/01 | 862 | 895 | 853 | 886 | 139,500 |
2014/08/29 | 865 | 865 | 842 | 858 | 146,200 |
2014/08/28 | 881 | 882 | 863 | 865 | 68,200 |
2014/08/27 | 901 | 913 | 876 | 882 | 190,400 |
2014/08/26 | 929 | 929 | 896 | 905 | 143,700 |
2014/08/25 | 908 | 933 | 902 | 932 | 146,600 |
2014/08/22 | 900 | 905 | 889 | 897 | 73,900 |
2014/08/21 | 907 | 907 | 885 | 892 | 118,200 |
2014/08/20 | 910 | 913 | 901 | 905 | 79,400 |
2014/08/19 | 897 | 916 | 897 | 911 | 200,900 |
2014/08/18 | 900 | 910 | 891 | 891 | 94,500 |
2014/08/15 | 888 | 903 | 887 | 900 | 81,300 |
2014/08/14 | 896 | 900 | 880 | 883 | 104,500 |
2014/08/13 | 868 | 912 | 860 | 900 | 355,400 |
2014/08/12 | 860 | 874 | 853 | 868 | 108,700 |
2014/08/11 | 833 | 861 | 833 | 852 | 117,400 |
2014/08/08 | 820 | 842 | 820 | 833 | 199,300 |
2014/08/07 | 810 | 830 | 810 | 830 | 56,000 |
2014/08/06 | 815 | 817 | 805 | 808 | 112,600 |
2014/08/05 | 837 | 837 | 813 | 819 | 175,000 |
2014/08/04 | 835 | 867 | 835 | 848 | 254,500 |
2014/08/01 | 811 | 828 | 804 | 825 | 117,100 |
2014/07/31 | 828 | 831 | 814 | 815 | 122,400 |
2014/07/30 | 820 | 835 | 820 | 828 | 175,600 |
2014/07/29 | 800 | 838 | 797 | 832 | 247,700 |
2014/07/28 | 788 | 799 | 786 | 798 | 101,800 |
2014/07/25 | 804 | 804 | 783 | 788 | 121,900 |
2014/07/24 | 788 | 800 | 785 | 797 | 115,000 |
2014/07/23 | 788 | 793 | 785 | 788 | 71,200 |
2014/07/22 | 781 | 793 | 781 | 792 | 55,800 |
2014/07/18 | 780 | 788 | 771 | 784 | 45,900 |
2014/07/17 | 794 | 795 | 784 | 786 | 63,100 |
2014/07/16 | 804 | 804 | 782 | 786 | 87,100 |
2014/07/15 | 798 | 800 | 790 | 796 | 84,900 |
2014/07/14 | 778 | 786 | 777 | 786 | 43,000 |
2014/07/11 | 765 | 779 | 765 | 778 | 61,600 |
2014/07/10 | 786 | 792 | 775 | 777 | 92,300 |
2014/07/09 | 784 | 791 | 780 | 785 | 132,600 |
2014/07/08 | 807 | 810 | 792 | 798 | 174,600 |
2014/07/07 | 810 | 821 | 807 | 812 | 183,400 |
2014/07/04 | 790 | 798 | 788 | 798 | 92,400 |
2014/07/03 | 796 | 799 | 784 | 788 | 187,600 |
2014/07/02 | 785 | 802 | 780 | 798 | 225,500 |
2014/07/01 | 763 | 785 | 763 | 782 | 230,600 |
2014/06/30 | 750 | 771 | 750 | 767 | 114,300 |
2014/06/27 | 746 | 754 | 743 | 748 | 143,500 |
2014/06/26 | 751 | 766 | 745 | 746 | 186,000 |
2014/06/25 | 747 | 755 | 744 | 746 | 128,800 |
2014/06/24 | 732 | 754 | 732 | 747 | 157,300 |
2014/06/23 | 740 | 740 | 733 | 736 | 136,200 |
2014/06/20 | 747 | 749 | 743 | 745 | 117,000 |
2014/06/19 | 749 | 753 | 738 | 748 | 235,300 |
2014/06/18 | 738 | 783 | 738 | 758 | 557,700 |
2014/06/17 | 705 | 731 | 705 | 723 | 199,600 |
2014/06/16 | 703 | 713 | 700 | 706 | 100,900 |
2014/06/13 | 696 | 710 | 695 | 707 | 132,900 |
2014/06/12 | 704 | 709 | 695 | 701 | 165,100 |
2014/06/11 | 678 | 705 | 678 | 703 | 155,200 |
2014/06/10 | 670 | 682 | 670 | 679 | 98,000 |
2014/06/09 | 672 | 685 | 672 | 673 | 90,600 |
2014/06/06 | 667 | 673 | 665 | 673 | 72,100 |
2014/06/05 | 673 | 674 | 667 | 672 | 63,200 |
2014/06/04 | 656 | 675 | 656 | 673 | 99,600 |
2014/06/03 | 654 | 663 | 654 | 661 | 52,900 |
2014/06/02 | 640 | 656 | 640 | 654 | 81,400 |
2014/05/30 | 651 | 652 | 637 | 641 | 86,400 |
2014/05/29 | 636 | 645 | 634 | 641 | 53,300 |
2014/05/28 | 646 | 647 | 637 | 640 | 64,600 |
2014/05/27 | 637 | 648 | 635 | 646 | 115,200 |
2014/05/26 | 630 | 638 | 629 | 637 | 56,500 |
2014/05/23 | 640 | 640 | 628 | 630 | 76,100 |
2014/05/22 | 630 | 639 | 625 | 634 | 114,300 |
2014/05/21 | 618 | 623 | 608 | 620 | 103,300 |
2014/05/20 | 637 | 640 | 625 | 628 | 68,100 |
2014/05/19 | 643 | 645 | 636 | 637 | 72,100 |
2014/05/16 | 644 | 650 | 640 | 647 | 140,600 |
2014/05/15 | 648 | 654 | 648 | 651 | 59,500 |
2014/05/14 | 650 | 659 | 650 | 652 | 33,700 |
2014/05/13 | 661 | 662 | 652 | 656 | 32,700 |
2014/05/12 | 662 | 662 | 646 | 651 | 55,100 |
2014/05/09 | 645 | 665 | 645 | 661 | 153,100 |
2014/05/08 | 651 | 658 | 647 | 650 | 90,400 |
2014/05/07 | 680 | 680 | 655 | 655 | 91,400 |
2014/05/02 | 682 | 695 | 676 | 688 | 108,000 |
2014/05/01 | 671 | 683 | 662 | 681 | 123,600 |
2014/04/30 | 684 | 690 | 669 | 671 | 125,000 |
2014/04/28 | 668 | 687 | 661 | 683 | 245,600 |
2014/04/25 | 685 | 685 | 666 | 669 | 97,300 |
2014/04/24 | 683 | 690 | 673 | 676 | 133,900 |
2014/04/23 | 677 | 687 | 675 | 680 | 92,900 |
2014/04/22 | 681 | 685 | 675 | 677 | 86,300 |
2014/04/21 | 690 | 696 | 676 | 681 | 113,300 |
2014/04/18 | 678 | 685 | 671 | 685 | 75,500 |
2014/04/17 | 668 | 680 | 666 | 678 | 113,100 |
2014/04/16 | 645 | 664 | 644 | 663 | 114,200 |
2014/04/15 | 642 | 649 | 638 | 641 | 164,400 |
2014/04/14 | 633 | 649 | 627 | 644 | 119,200 |
2014/04/11 | 640 | 655 | 633 | 643 | 150,200 |
2014/04/10 | 666 | 670 | 656 | 660 | 86,100 |
2014/04/09 | 671 | 678 | 663 | 664 | 160,800 |
2014/04/08 | 665 | 670 | 660 | 667 | 86,200 |
2014/04/07 | 684 | 689 | 672 | 677 | 122,600 |
2014/04/04 | 690 | 694 | 679 | 687 | 123,900 |
2014/04/03 | 692 | 699 | 686 | 690 | 108,800 |
2014/04/02 | 704 | 704 | 684 | 686 | 288,500 |
2014/04/01 | 709 | 713 | 690 | 702 | 232,000 |
2014/03/31 | 714 | 718 | 703 | 711 | 123,900 |
2014/03/28 | 707 | 722 | 685 | 709 | 210,900 |
2014/03/27 | 717 | 722 | 693 | 706 | 201,900 |
2014/03/26 | 715 | 729 | 706 | 710 | 200,200 |
2014/03/25 | 737 | 740 | 705 | 717 | 199,300 |
2014/03/24 | 711 | 722 | 701 | 707 | 207,900 |
2014/03/20 | 718 | 718 | 696 | 701 | 160,400 |
2014/03/19 | 702 | 724 | 695 | 716 | 188,700 |
2014/03/18 | 700 | 730 | 676 | 689 | 319,800 |
2014/03/17 | 686 | 690 | 651 | 662 | 151,500 |
2014/03/14 | 700 | 710 | 676 | 689 | 191,700 |
2014/03/13 | 730 | 736 | 721 | 723 | 53,600 |
2014/03/12 | 740 | 740 | 717 | 731 | 165,300 |
2014/03/11 | 744 | 750 | 739 | 746 | 35,800 |
2014/03/10 | 740 | 745 | 737 | 737 | 13,800 |
2014/03/07 | 749 | 752 | 740 | 746 | 28,100 |
2014/03/06 | 733 | 745 | 725 | 742 | 34,700 |
2014/03/05 | 748 | 754 | 734 | 737 | 31,500 |
2014/03/04 | 717 | 734 | 712 | 731 | 58,500 |
2014/03/03 | 741 | 756 | 718 | 732 | 55,800 |
2014/02/28 | 741 | 755 | 734 | 751 | 98,400 |
2014/02/27 | 741 | 752 | 737 | 746 | 110,900 |
2014/02/26 | 760 | 760 | 749 | 752 | 110,300 |
2014/02/25 | 760 | 775 | 760 | 766 | 98,600 |
2014/02/24 | 745 | 757 | 739 | 755 | 70,100 |
2014/02/21 | 730 | 748 | 730 | 745 | 54,200 |
2014/02/20 | 740 | 744 | 730 | 732 | 56,300 |
2014/02/19 | 754 | 758 | 739 | 748 | 49,800 |
2014/02/18 | 729 | 755 | 725 | 753 | 106,800 |
2014/02/17 | 711 | 737 | 706 | 734 | 70,400 |
2014/02/14 | 711 | 726 | 708 | 715 | 153,600 |
2014/02/13 | 739 | 740 | 716 | 721 | 103,600 |
2014/02/12 | 725 | 761 | 725 | 744 | 129,300 |
2014/02/10 | 720 | 737 | 707 | 723 | 111,200 |
2014/02/07 | 718 | 742 | 717 | 731 | 147,200 |
2014/02/06 | 689 | 719 | 685 | 713 | 102,700 |
2014/02/05 | 695 | 716 | 689 | 696 | 200,700 |
2014/02/04 | 700 | 723 | 691 | 691 | 206,000 |
2014/02/03 | 746 | 757 | 739 | 749 | 121,400 |
2014/01/31 | 723 | 760 | 720 | 757 | 236,200 |
2014/01/30 | 740 | 742 | 714 | 723 | 90,500 |
2014/01/29 | 731 | 749 | 720 | 748 | 145,700 |
2014/01/28 | 710 | 723 | 695 | 700 | 125,000 |
2014/01/27 | 720 | 724 | 690 | 708 | 101,000 |
2014/01/24 | 739 | 741 | 728 | 729 | 100,500 |
2014/01/23 | 747 | 750 | 736 | 742 | 105,400 |
2014/01/22 | 740 | 746 | 738 | 746 | 52,700 |
2014/01/21 | 739 | 746 | 735 | 739 | 44,700 |
2014/01/20 | 737 | 746 | 734 | 737 | 35,000 |
2014/01/17 | 731 | 738 | 728 | 733 | 46,800 |
2014/01/16 | 740 | 743 | 725 | 729 | 49,600 |
2014/01/15 | 737 | 742 | 725 | 736 | 87,100 |
2014/01/14 | 738 | 738 | 717 | 732 | 104,100 |
2014/01/10 | 729 | 743 | 727 | 738 | 132,800 |
2014/01/09 | 720 | 738 | 712 | 738 | 141,600 |
2014/01/08 | 700 | 717 | 694 | 717 | 116,700 |
2014/01/07 | 690 | 700 | 685 | 695 | 46,200 |
2014/01/06 | 692 | 703 | 691 | 695 | 115,400 |