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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,171 | 1,172 | 1,163 | 1,169 | 23,400 |
| 2017/12/28 | 1,155 | 1,178 | 1,146 | 1,173 | 85,200 |
| 2017/12/27 | 1,158 | 1,166 | 1,154 | 1,156 | 27,400 |
| 2017/12/26 | 1,165 | 1,167 | 1,154 | 1,158 | 26,100 |
| 2017/12/25 | 1,157 | 1,167 | 1,148 | 1,167 | 47,200 |
| 2017/12/22 | 1,136 | 1,155 | 1,134 | 1,153 | 67,200 |
| 2017/12/21 | 1,128 | 1,138 | 1,118 | 1,135 | 43,700 |
| 2017/12/20 | 1,117 | 1,137 | 1,113 | 1,133 | 75,900 |
| 2017/12/19 | 1,141 | 1,141 | 1,114 | 1,117 | 54,900 |
| 2017/12/18 | 1,135 | 1,145 | 1,130 | 1,144 | 52,000 |
| 2017/12/15 | 1,128 | 1,129 | 1,112 | 1,124 | 55,100 |
| 2017/12/14 | 1,135 | 1,140 | 1,133 | 1,139 | 35,100 |
| 2017/12/13 | 1,136 | 1,138 | 1,128 | 1,135 | 35,400 |
| 2017/12/12 | 1,123 | 1,137 | 1,122 | 1,136 | 59,100 |
| 2017/12/11 | 1,111 | 1,124 | 1,108 | 1,123 | 36,000 |
| 2017/12/08 | 1,100 | 1,119 | 1,100 | 1,118 | 93,000 |
| 2017/12/07 | 1,118 | 1,128 | 1,108 | 1,124 | 59,500 |
| 2017/12/06 | 1,116 | 1,124 | 1,104 | 1,118 | 75,200 |
| 2017/12/05 | 1,104 | 1,123 | 1,092 | 1,120 | 66,900 |
| 2017/12/04 | 1,130 | 1,133 | 1,108 | 1,109 | 50,400 |
| 2017/12/01 | 1,093 | 1,131 | 1,091 | 1,130 | 152,500 |
| 2017/11/30 | 1,096 | 1,096 | 1,072 | 1,086 | 142,000 |
| 2017/11/29 | 1,083 | 1,097 | 1,083 | 1,096 | 75,400 |
| 2017/11/28 | 1,076 | 1,082 | 1,072 | 1,078 | 41,800 |
| 2017/11/27 | 1,084 | 1,092 | 1,078 | 1,081 | 68,400 |
| 2017/11/24 | 1,075 | 1,090 | 1,075 | 1,090 | 48,000 |
| 2017/11/22 | 1,070 | 1,078 | 1,068 | 1,074 | 57,500 |
| 2017/11/21 | 1,085 | 1,095 | 1,066 | 1,070 | 57,100 |
| 2017/11/20 | 1,067 | 1,088 | 1,065 | 1,082 | 79,600 |
| 2017/11/17 | 1,063 | 1,073 | 1,051 | 1,068 | 146,300 |
| 2017/11/16 | 1,045 | 1,071 | 1,045 | 1,064 | 96,600 |
| 2017/11/15 | 1,050 | 1,062 | 1,041 | 1,046 | 160,500 |
| 2017/11/14 | 1,054 | 1,061 | 1,051 | 1,057 | 89,400 |
| 2017/11/13 | 1,058 | 1,063 | 1,053 | 1,056 | 51,100 |
| 2017/11/10 | 1,059 | 1,071 | 1,059 | 1,068 | 50,100 |
| 2017/11/09 | 1,071 | 1,095 | 1,070 | 1,079 | 112,800 |
| 2017/11/08 | 1,051 | 1,077 | 1,049 | 1,073 | 112,200 |
| 2017/11/07 | 1,044 | 1,065 | 1,036 | 1,060 | 123,500 |
| 2017/11/06 | 1,046 | 1,081 | 1,046 | 1,059 | 98,200 |
| 2017/11/02 | 1,055 | 1,059 | 1,047 | 1,051 | 101,900 |
| 2017/11/01 | 1,065 | 1,069 | 1,051 | 1,059 | 105,300 |
| 2017/10/31 | 1,066 | 1,071 | 1,051 | 1,058 | 134,400 |
| 2017/10/30 | 1,052 | 1,072 | 1,051 | 1,059 | 178,300 |
| 2017/10/27 | 1,050 | 1,069 | 1,039 | 1,055 | 307,900 |
| 2017/10/26 | 1,101 | 1,121 | 1,097 | 1,110 | 79,200 |
| 2017/10/25 | 1,127 | 1,133 | 1,109 | 1,110 | 80,200 |
| 2017/10/24 | 1,130 | 1,133 | 1,117 | 1,121 | 63,800 |
| 2017/10/23 | 1,130 | 1,143 | 1,125 | 1,132 | 107,200 |
| 2017/10/20 | 1,110 | 1,136 | 1,108 | 1,130 | 105,100 |
| 2017/10/19 | 1,108 | 1,119 | 1,101 | 1,118 | 52,600 |
| 2017/10/18 | 1,098 | 1,116 | 1,098 | 1,106 | 79,400 |
| 2017/10/17 | 1,104 | 1,106 | 1,088 | 1,102 | 83,400 |
| 2017/10/16 | 1,100 | 1,113 | 1,093 | 1,106 | 54,500 |
| 2017/10/13 | 1,079 | 1,112 | 1,079 | 1,104 | 123,400 |
| 2017/10/12 | 1,085 | 1,092 | 1,084 | 1,086 | 83,000 |
| 2017/10/11 | 1,080 | 1,094 | 1,078 | 1,089 | 83,400 |
| 2017/10/10 | 1,068 | 1,089 | 1,065 | 1,080 | 116,300 |
| 2017/10/06 | 1,061 | 1,068 | 1,058 | 1,068 | 50,300 |
| 2017/10/05 | 1,062 | 1,074 | 1,060 | 1,064 | 124,700 |
| 2017/10/04 | 1,060 | 1,065 | 1,053 | 1,062 | 108,000 |
| 2017/10/03 | 1,069 | 1,069 | 1,054 | 1,060 | 54,500 |
| 2017/10/02 | 1,053 | 1,067 | 1,050 | 1,061 | 119,500 |
| 2017/09/29 | 1,044 | 1,054 | 1,041 | 1,044 | 85,500 |
| 2017/09/28 | 1,050 | 1,050 | 1,039 | 1,042 | 59,400 |
| 2017/09/27 | 1,038 | 1,049 | 1,027 | 1,043 | 59,500 |
| 2017/09/26 | 1,035 | 1,044 | 1,032 | 1,039 | 61,200 |
| 2017/09/25 | 1,028 | 1,043 | 1,028 | 1,035 | 52,300 |
| 2017/09/22 | 1,033 | 1,036 | 1,018 | 1,020 | 76,600 |
| 2017/09/21 | 1,040 | 1,047 | 1,036 | 1,038 | 60,100 |
| 2017/09/20 | 1,021 | 1,036 | 1,017 | 1,031 | 66,500 |
| 2017/09/19 | 1,008 | 1,028 | 1,000 | 1,023 | 83,600 |
| 2017/09/15 | 1,006 | 1,019 | 995 | 996 | 144,600 |
| 2017/09/14 | 1,019 | 1,027 | 1,003 | 1,007 | 88,900 |
| 2017/09/13 | 1,008 | 1,028 | 1,008 | 1,025 | 62,200 |
| 2017/09/12 | 1,010 | 1,014 | 1,004 | 1,008 | 85,600 |
| 2017/09/11 | 997 | 1,008 | 989 | 997 | 126,000 |
| 2017/09/08 | 1,002 | 1,010 | 982 | 986 | 181,500 |
| 2017/09/07 | 998 | 1,005 | 998 | 1,002 | 71,900 |
| 2017/09/06 | 995 | 1,001 | 987 | 993 | 68,100 |
| 2017/09/05 | 1,005 | 1,012 | 997 | 1,000 | 101,400 |
| 2017/09/04 | 1,005 | 1,006 | 991 | 1,002 | 130,300 |
| 2017/09/01 | 1,002 | 1,008 | 1,000 | 1,005 | 87,300 |
| 2017/08/31 | 998 | 1,009 | 998 | 999 | 89,900 |
| 2017/08/30 | 1,000 | 1,003 | 992 | 998 | 75,000 |
| 2017/08/29 | 1,000 | 1,002 | 992 | 996 | 82,600 |
| 2017/08/28 | 1,016 | 1,020 | 997 | 998 | 94,100 |
| 2017/08/25 | 1,021 | 1,026 | 1,017 | 1,023 | 68,900 |
| 2017/08/24 | 1,023 | 1,032 | 1,013 | 1,014 | 44,900 |
| 2017/08/23 | 1,036 | 1,047 | 1,022 | 1,027 | 84,200 |
| 2017/08/22 | 1,017 | 1,036 | 1,016 | 1,027 | 57,200 |
| 2017/08/21 | 1,034 | 1,034 | 1,019 | 1,023 | 145,100 |
| 2017/08/18 | 1,030 | 1,036 | 1,024 | 1,034 | 80,100 |
| 2017/08/17 | 1,031 | 1,047 | 1,029 | 1,043 | 59,100 |
| 2017/08/16 | 1,022 | 1,034 | 1,022 | 1,028 | 44,200 |
| 2017/08/15 | 1,030 | 1,039 | 1,025 | 1,030 | 42,700 |
| 2017/08/14 | 1,028 | 1,034 | 1,022 | 1,025 | 71,100 |
| 2017/08/10 | 1,054 | 1,055 | 1,035 | 1,047 | 63,300 |
| 2017/08/09 | 1,055 | 1,058 | 1,042 | 1,054 | 70,300 |
| 2017/08/08 | 1,052 | 1,061 | 1,045 | 1,059 | 81,300 |
| 2017/08/07 | 1,057 | 1,057 | 1,047 | 1,051 | 37,900 |
| 2017/08/04 | 1,042 | 1,054 | 1,042 | 1,053 | 39,500 |
| 2017/08/03 | 1,044 | 1,053 | 1,042 | 1,053 | 73,200 |
| 2017/08/02 | 1,036 | 1,054 | 1,034 | 1,053 | 59,400 |
| 2017/08/01 | 1,050 | 1,054 | 1,024 | 1,036 | 100,100 |
| 2017/07/31 | 1,054 | 1,060 | 1,040 | 1,049 | 166,000 |
| 2017/07/28 | 1,021 | 1,047 | 1,018 | 1,046 | 189,900 |
| 2017/07/27 | 1,128 | 1,147 | 1,128 | 1,135 | 97,400 |
| 2017/07/26 | 1,146 | 1,146 | 1,127 | 1,135 | 44,100 |
| 2017/07/25 | 1,154 | 1,154 | 1,141 | 1,146 | 72,000 |
| 2017/07/24 | 1,139 | 1,154 | 1,132 | 1,154 | 93,900 |
| 2017/07/21 | 1,136 | 1,137 | 1,130 | 1,136 | 28,600 |
| 2017/07/20 | 1,136 | 1,139 | 1,130 | 1,136 | 24,600 |
| 2017/07/19 | 1,133 | 1,142 | 1,130 | 1,133 | 35,500 |
| 2017/07/18 | 1,141 | 1,145 | 1,135 | 1,141 | 42,500 |
| 2017/07/14 | 1,141 | 1,142 | 1,134 | 1,139 | 30,100 |
| 2017/07/13 | 1,148 | 1,148 | 1,133 | 1,142 | 49,500 |
| 2017/07/12 | 1,142 | 1,146 | 1,135 | 1,141 | 52,900 |
| 2017/07/11 | 1,135 | 1,147 | 1,134 | 1,145 | 63,900 |
| 2017/07/10 | 1,120 | 1,150 | 1,117 | 1,143 | 118,100 |
| 2017/07/07 | 1,121 | 1,123 | 1,101 | 1,120 | 92,300 |
| 2017/07/06 | 1,122 | 1,130 | 1,118 | 1,128 | 47,500 |
| 2017/07/05 | 1,105 | 1,131 | 1,103 | 1,128 | 61,300 |
| 2017/07/04 | 1,147 | 1,147 | 1,102 | 1,116 | 32,800 |
| 2017/07/03 | 1,115 | 1,137 | 1,115 | 1,132 | 78,000 |
| 2017/06/30 | 1,134 | 1,134 | 1,119 | 1,124 | 49,300 |
| 2017/06/29 | 1,128 | 1,144 | 1,128 | 1,141 | 26,600 |
| 2017/06/28 | 1,135 | 1,137 | 1,123 | 1,125 | 34,200 |
| 2017/06/27 | 1,139 | 1,141 | 1,128 | 1,138 | 42,800 |
| 2017/06/26 | 1,113 | 1,137 | 1,113 | 1,135 | 63,100 |
| 2017/06/23 | 1,103 | 1,118 | 1,097 | 1,115 | 87,200 |
| 2017/06/22 | 1,099 | 1,108 | 1,098 | 1,101 | 66,300 |
| 2017/06/21 | 1,105 | 1,109 | 1,099 | 1,099 | 61,200 |
| 2017/06/20 | 1,101 | 1,112 | 1,101 | 1,110 | 59,000 |
| 2017/06/19 | 1,100 | 1,104 | 1,093 | 1,101 | 74,200 |
| 2017/06/16 | 1,108 | 1,110 | 1,097 | 1,104 | 42,600 |
| 2017/06/15 | 1,100 | 1,105 | 1,091 | 1,097 | 45,500 |
| 2017/06/14 | 1,112 | 1,124 | 1,101 | 1,101 | 55,600 |
| 2017/06/13 | 1,116 | 1,123 | 1,107 | 1,107 | 59,300 |
| 2017/06/12 | 1,105 | 1,125 | 1,105 | 1,120 | 75,500 |
| 2017/06/09 | 1,119 | 1,125 | 1,113 | 1,117 | 103,400 |
| 2017/06/08 | 1,128 | 1,131 | 1,124 | 1,124 | 67,800 |
| 2017/06/07 | 1,130 | 1,133 | 1,126 | 1,128 | 52,800 |
| 2017/06/06 | 1,146 | 1,146 | 1,131 | 1,133 | 56,800 |
| 2017/06/05 | 1,145 | 1,151 | 1,136 | 1,146 | 61,600 |
| 2017/06/02 | 1,148 | 1,159 | 1,142 | 1,152 | 107,100 |
| 2017/06/01 | 1,149 | 1,156 | 1,146 | 1,150 | 66,800 |
| 2017/05/31 | 1,146 | 1,153 | 1,136 | 1,153 | 121,500 |
| 2017/05/30 | 1,152 | 1,159 | 1,144 | 1,151 | 30,100 |
| 2017/05/29 | 1,155 | 1,160 | 1,147 | 1,158 | 54,100 |
| 2017/05/26 | 1,152 | 1,158 | 1,146 | 1,153 | 53,900 |
| 2017/05/25 | 1,156 | 1,159 | 1,150 | 1,155 | 46,900 |
| 2017/05/24 | 1,155 | 1,161 | 1,140 | 1,159 | 56,700 |
| 2017/05/23 | 1,156 | 1,162 | 1,140 | 1,145 | 66,400 |
| 2017/05/22 | 1,132 | 1,161 | 1,127 | 1,160 | 107,500 |
| 2017/05/19 | 1,127 | 1,133 | 1,123 | 1,133 | 51,800 |
| 2017/05/18 | 1,113 | 1,134 | 1,112 | 1,133 | 66,300 |
| 2017/05/17 | 1,112 | 1,131 | 1,112 | 1,129 | 56,800 |
| 2017/05/16 | 1,113 | 1,127 | 1,113 | 1,126 | 42,300 |
| 2017/05/15 | 1,111 | 1,123 | 1,111 | 1,117 | 41,800 |
| 2017/05/12 | 1,136 | 1,136 | 1,118 | 1,124 | 40,300 |
| 2017/05/11 | 1,118 | 1,143 | 1,116 | 1,143 | 114,500 |
| 2017/05/10 | 1,121 | 1,130 | 1,111 | 1,113 | 52,400 |
| 2017/05/09 | 1,121 | 1,131 | 1,116 | 1,127 | 70,700 |
| 2017/05/08 | 1,092 | 1,117 | 1,086 | 1,117 | 77,600 |
| 2017/05/02 | 1,074 | 1,079 | 1,068 | 1,076 | 41,400 |
| 2017/05/01 | 1,037 | 1,070 | 1,037 | 1,069 | 78,500 |
| 2017/04/28 | 1,041 | 1,056 | 1,034 | 1,041 | 200,800 |
| 2017/04/27 | 1,070 | 1,090 | 1,070 | 1,090 | 52,500 |
| 2017/04/26 | 1,069 | 1,084 | 1,062 | 1,084 | 62,900 |
| 2017/04/25 | 1,062 | 1,067 | 1,057 | 1,062 | 56,000 |
| 2017/04/24 | 1,050 | 1,061 | 1,041 | 1,055 | 55,100 |
| 2017/04/21 | 1,044 | 1,044 | 1,024 | 1,031 | 61,000 |
| 2017/04/20 | 1,040 | 1,047 | 1,033 | 1,039 | 46,300 |
| 2017/04/19 | 1,016 | 1,046 | 1,016 | 1,039 | 36,000 |
| 2017/04/18 | 1,034 | 1,034 | 1,024 | 1,031 | 25,300 |
| 2017/04/17 | 1,005 | 1,033 | 1,005 | 1,028 | 52,200 |
| 2017/04/14 | 1,010 | 1,023 | 1,006 | 1,016 | 48,100 |
| 2017/04/13 | 1,020 | 1,030 | 1,013 | 1,016 | 37,200 |
| 2017/04/12 | 1,030 | 1,036 | 1,020 | 1,033 | 49,900 |
| 2017/04/11 | 1,043 | 1,043 | 1,032 | 1,033 | 23,000 |
| 2017/04/10 | 1,050 | 1,052 | 1,035 | 1,044 | 54,200 |
| 2017/04/07 | 1,047 | 1,060 | 1,042 | 1,043 | 45,400 |
| 2017/04/06 | 1,052 | 1,057 | 1,032 | 1,035 | 53,100 |
| 2017/04/05 | 1,069 | 1,074 | 1,051 | 1,052 | 39,700 |
| 2017/04/04 | 1,086 | 1,086 | 1,059 | 1,069 | 37,100 |
| 2017/04/03 | 1,075 | 1,092 | 1,071 | 1,086 | 38,500 |
| 2017/03/31 | 1,098 | 1,107 | 1,072 | 1,075 | 70,900 |
| 2017/03/30 | 1,102 | 1,108 | 1,096 | 1,099 | 37,100 |
| 2017/03/29 | 1,116 | 1,117 | 1,098 | 1,104 | 55,000 |
| 2017/03/28 | 1,109 | 1,124 | 1,097 | 1,118 | 136,000 |
| 2017/03/27 | 1,113 | 1,120 | 1,106 | 1,107 | 28,500 |
| 2017/03/24 | 1,118 | 1,135 | 1,114 | 1,127 | 45,000 |
| 2017/03/23 | 1,113 | 1,119 | 1,108 | 1,116 | 29,400 |
| 2017/03/22 | 1,122 | 1,131 | 1,114 | 1,114 | 52,000 |
| 2017/03/21 | 1,129 | 1,140 | 1,126 | 1,134 | 30,500 |
| 2017/03/17 | 1,142 | 1,145 | 1,132 | 1,134 | 48,900 |
| 2017/03/16 | 1,140 | 1,149 | 1,136 | 1,147 | 30,400 |
| 2017/03/15 | 1,146 | 1,152 | 1,144 | 1,148 | 29,000 |
| 2017/03/14 | 1,146 | 1,152 | 1,141 | 1,145 | 47,300 |
| 2017/03/13 | 1,147 | 1,153 | 1,142 | 1,146 | 27,400 |
| 2017/03/10 | 1,140 | 1,149 | 1,137 | 1,147 | 73,900 |
| 2017/03/09 | 1,141 | 1,151 | 1,136 | 1,141 | 43,200 |
| 2017/03/08 | 1,138 | 1,139 | 1,128 | 1,134 | 32,700 |
| 2017/03/07 | 1,136 | 1,142 | 1,134 | 1,140 | 37,000 |
| 2017/03/06 | 1,122 | 1,141 | 1,122 | 1,137 | 51,100 |
| 2017/03/03 | 1,135 | 1,141 | 1,121 | 1,125 | 48,100 |
| 2017/03/02 | 1,150 | 1,150 | 1,130 | 1,140 | 55,100 |
| 2017/03/01 | 1,122 | 1,142 | 1,112 | 1,142 | 95,200 |
| 2017/02/28 | 1,116 | 1,128 | 1,114 | 1,115 | 43,100 |
| 2017/02/27 | 1,108 | 1,120 | 1,106 | 1,114 | 69,800 |
| 2017/02/24 | 1,122 | 1,128 | 1,111 | 1,119 | 65,500 |
| 2017/02/23 | 1,133 | 1,136 | 1,115 | 1,127 | 78,500 |
| 2017/02/22 | 1,139 | 1,142 | 1,123 | 1,133 | 104,000 |
| 2017/02/21 | 1,145 | 1,150 | 1,138 | 1,144 | 26,400 |
| 2017/02/20 | 1,158 | 1,158 | 1,133 | 1,144 | 47,300 |
| 2017/02/17 | 1,164 | 1,172 | 1,160 | 1,161 | 40,600 |
| 2017/02/16 | 1,172 | 1,176 | 1,156 | 1,162 | 67,900 |
| 2017/02/15 | 1,173 | 1,178 | 1,165 | 1,167 | 39,100 |
| 2017/02/14 | 1,176 | 1,179 | 1,163 | 1,164 | 45,000 |
| 2017/02/13 | 1,179 | 1,180 | 1,170 | 1,176 | 53,700 |
| 2017/02/10 | 1,174 | 1,179 | 1,157 | 1,168 | 71,000 |
| 2017/02/09 | 1,145 | 1,165 | 1,143 | 1,158 | 97,500 |
| 2017/02/08 | 1,136 | 1,154 | 1,135 | 1,152 | 78,000 |
| 2017/02/07 | 1,144 | 1,144 | 1,121 | 1,132 | 74,100 |
| 2017/02/06 | 1,151 | 1,159 | 1,141 | 1,154 | 76,900 |
| 2017/02/03 | 1,128 | 1,155 | 1,128 | 1,150 | 86,400 |
| 2017/02/02 | 1,138 | 1,158 | 1,122 | 1,123 | 102,500 |
| 2017/02/01 | 1,147 | 1,153 | 1,126 | 1,145 | 131,700 |
| 2017/01/31 | 1,159 | 1,169 | 1,153 | 1,153 | 57,300 |
| 2017/01/30 | 1,168 | 1,180 | 1,160 | 1,167 | 96,800 |
| 2017/01/27 | 1,190 | 1,197 | 1,152 | 1,167 | 162,400 |
| 2017/01/26 | 1,222 | 1,230 | 1,214 | 1,220 | 94,600 |
| 2017/01/25 | 1,222 | 1,222 | 1,202 | 1,212 | 56,200 |
| 2017/01/24 | 1,205 | 1,210 | 1,198 | 1,207 | 55,100 |
| 2017/01/23 | 1,207 | 1,214 | 1,202 | 1,205 | 33,100 |
| 2017/01/20 | 1,216 | 1,223 | 1,209 | 1,221 | 43,300 |
| 2017/01/19 | 1,224 | 1,224 | 1,209 | 1,222 | 56,500 |
| 2017/01/18 | 1,209 | 1,215 | 1,190 | 1,211 | 97,300 |
| 2017/01/17 | 1,231 | 1,237 | 1,211 | 1,214 | 43,600 |
| 2017/01/16 | 1,240 | 1,243 | 1,219 | 1,238 | 45,300 |
| 2017/01/13 | 1,247 | 1,260 | 1,224 | 1,249 | 110,800 |
| 2017/01/12 | 1,257 | 1,260 | 1,232 | 1,241 | 83,700 |
| 2017/01/11 | 1,262 | 1,266 | 1,250 | 1,257 | 68,100 |
| 2017/01/10 | 1,251 | 1,268 | 1,250 | 1,262 | 94,400 |
| 2017/01/06 | 1,246 | 1,255 | 1,237 | 1,251 | 64,600 |
| 2017/01/05 | 1,255 | 1,258 | 1,242 | 1,255 | 82,500 |
| 2017/01/04 | 1,226 | 1,258 | 1,221 | 1,250 | 152,700 |