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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,127 | 1,142 | 1,125 | 1,141 | 103,900 |
| 2018/12/27 | 1,109 | 1,127 | 1,099 | 1,126 | 114,300 |
| 2018/12/26 | 1,046 | 1,097 | 1,046 | 1,062 | 85,900 |
| 2018/12/25 | 1,045 | 1,060 | 1,036 | 1,038 | 105,900 |
| 2018/12/21 | 1,128 | 1,128 | 1,072 | 1,084 | 179,700 |
| 2018/12/20 | 1,139 | 1,150 | 1,131 | 1,132 | 134,500 |
| 2018/12/19 | 1,130 | 1,153 | 1,115 | 1,149 | 121,100 |
| 2018/12/18 | 1,131 | 1,155 | 1,120 | 1,136 | 285,200 |
| 2018/12/17 | 1,093 | 1,093 | 1,072 | 1,078 | 67,700 |
| 2018/12/14 | 1,117 | 1,119 | 1,090 | 1,093 | 102,000 |
| 2018/12/13 | 1,170 | 1,172 | 1,128 | 1,129 | 103,900 |
| 2018/12/12 | 1,159 | 1,169 | 1,139 | 1,168 | 141,200 |
| 2018/12/11 | 1,187 | 1,187 | 1,148 | 1,158 | 88,200 |
| 2018/12/10 | 1,205 | 1,211 | 1,183 | 1,195 | 63,400 |
| 2018/12/07 | 1,224 | 1,234 | 1,220 | 1,232 | 121,000 |
| 2018/12/06 | 1,236 | 1,239 | 1,210 | 1,224 | 105,000 |
| 2018/12/05 | 1,221 | 1,250 | 1,221 | 1,242 | 79,100 |
| 2018/12/04 | 1,290 | 1,293 | 1,243 | 1,249 | 128,800 |
| 2018/12/03 | 1,273 | 1,302 | 1,273 | 1,292 | 169,100 |
| 2018/11/30 | 1,248 | 1,272 | 1,238 | 1,269 | 205,100 |
| 2018/11/29 | 1,248 | 1,248 | 1,230 | 1,243 | 167,400 |
| 2018/11/28 | 1,231 | 1,241 | 1,229 | 1,231 | 172,800 |
| 2018/11/27 | 1,214 | 1,220 | 1,206 | 1,219 | 105,700 |
| 2018/11/26 | 1,210 | 1,220 | 1,207 | 1,209 | 92,900 |
| 2018/11/22 | 1,208 | 1,211 | 1,198 | 1,209 | 119,300 |
| 2018/11/21 | 1,214 | 1,222 | 1,199 | 1,204 | 139,900 |
| 2018/11/20 | 1,223 | 1,224 | 1,214 | 1,220 | 93,300 |
| 2018/11/19 | 1,226 | 1,243 | 1,223 | 1,234 | 126,300 |
| 2018/11/16 | 1,245 | 1,245 | 1,222 | 1,229 | 92,000 |
| 2018/11/15 | 1,228 | 1,246 | 1,228 | 1,245 | 87,800 |
| 2018/11/14 | 1,263 | 1,267 | 1,230 | 1,240 | 105,000 |
| 2018/11/13 | 1,262 | 1,263 | 1,241 | 1,257 | 139,600 |
| 2018/11/12 | 1,295 | 1,295 | 1,282 | 1,290 | 135,500 |
| 2018/11/09 | 1,302 | 1,315 | 1,295 | 1,300 | 177,700 |
| 2018/11/08 | 1,270 | 1,302 | 1,263 | 1,300 | 131,900 |
| 2018/11/07 | 1,258 | 1,282 | 1,251 | 1,279 | 302,000 |
| 2018/11/06 | 1,233 | 1,252 | 1,228 | 1,250 | 183,000 |
| 2018/11/05 | 1,220 | 1,258 | 1,216 | 1,250 | 172,500 |
| 2018/11/02 | 1,257 | 1,263 | 1,224 | 1,243 | 241,500 |
| 2018/11/01 | 1,300 | 1,309 | 1,275 | 1,280 | 174,800 |
| 2018/10/31 | 1,260 | 1,331 | 1,245 | 1,319 | 372,900 |
| 2018/10/30 | 1,158 | 1,206 | 1,152 | 1,200 | 287,000 |
| 2018/10/29 | 1,187 | 1,200 | 1,178 | 1,178 | 161,200 |
| 2018/10/26 | 1,196 | 1,197 | 1,172 | 1,182 | 271,500 |
| 2018/10/25 | 1,206 | 1,209 | 1,189 | 1,192 | 146,100 |
| 2018/10/24 | 1,226 | 1,237 | 1,217 | 1,232 | 151,100 |
| 2018/10/23 | 1,236 | 1,236 | 1,218 | 1,224 | 131,600 |
| 2018/10/22 | 1,230 | 1,255 | 1,220 | 1,250 | 102,000 |
| 2018/10/19 | 1,233 | 1,239 | 1,213 | 1,238 | 115,800 |
| 2018/10/18 | 1,256 | 1,263 | 1,246 | 1,249 | 101,600 |
| 2018/10/17 | 1,241 | 1,257 | 1,241 | 1,254 | 89,900 |
| 2018/10/16 | 1,214 | 1,233 | 1,213 | 1,231 | 107,500 |
| 2018/10/15 | 1,223 | 1,232 | 1,210 | 1,214 | 213,900 |
| 2018/10/12 | 1,245 | 1,248 | 1,224 | 1,239 | 289,400 |
| 2018/10/11 | 1,247 | 1,259 | 1,237 | 1,257 | 200,300 |
| 2018/10/10 | 1,287 | 1,300 | 1,283 | 1,292 | 103,700 |
| 2018/10/09 | 1,272 | 1,289 | 1,257 | 1,285 | 149,200 |
| 2018/10/05 | 1,301 | 1,311 | 1,290 | 1,297 | 142,800 |
| 2018/10/04 | 1,324 | 1,324 | 1,305 | 1,312 | 116,600 |
| 2018/10/03 | 1,316 | 1,336 | 1,316 | 1,320 | 138,800 |
| 2018/10/02 | 1,315 | 1,339 | 1,303 | 1,336 | 286,500 |
| 2018/10/01 | 1,314 | 1,318 | 1,302 | 1,310 | 145,700 |
| 2018/09/28 | 1,299 | 1,312 | 1,288 | 1,311 | 136,300 |
| 2018/09/27 | 1,315 | 1,315 | 1,279 | 1,288 | 126,600 |
| 2018/09/26 | 1,322 | 1,323 | 1,301 | 1,315 | 99,600 |
| 2018/09/25 | 1,302 | 1,325 | 1,291 | 1,325 | 171,900 |
| 2018/09/21 | 1,313 | 1,313 | 1,281 | 1,290 | 176,100 |
| 2018/09/20 | 1,308 | 1,327 | 1,291 | 1,309 | 236,100 |
| 2018/09/19 | 1,310 | 1,310 | 1,266 | 1,293 | 264,000 |
| 2018/09/18 | 1,297 | 1,313 | 1,282 | 1,301 | 298,200 |
| 2018/09/14 | 1,258 | 1,314 | 1,247 | 1,294 | 492,300 |
| 2018/09/13 | 1,250 | 1,269 | 1,238 | 1,246 | 127,800 |
| 2018/09/12 | 1,247 | 1,248 | 1,227 | 1,240 | 247,500 |
| 2018/09/11 | 1,247 | 1,248 | 1,225 | 1,237 | 127,400 |
| 2018/09/10 | 1,243 | 1,244 | 1,227 | 1,239 | 105,500 |
| 2018/09/07 | 1,245 | 1,256 | 1,230 | 1,249 | 82,200 |
| 2018/09/06 | 1,238 | 1,265 | 1,227 | 1,258 | 150,500 |
| 2018/09/05 | 1,225 | 1,245 | 1,222 | 1,238 | 94,900 |
| 2018/09/04 | 1,218 | 1,229 | 1,211 | 1,225 | 89,200 |
| 2018/09/03 | 1,234 | 1,234 | 1,206 | 1,218 | 121,200 |
| 2018/08/31 | 1,213 | 1,232 | 1,209 | 1,224 | 133,500 |
| 2018/08/30 | 1,228 | 1,228 | 1,215 | 1,217 | 127,000 |
| 2018/08/29 | 1,217 | 1,235 | 1,210 | 1,219 | 125,500 |
| 2018/08/28 | 1,229 | 1,254 | 1,214 | 1,217 | 132,600 |
| 2018/08/27 | 1,210 | 1,226 | 1,207 | 1,224 | 89,700 |
| 2018/08/24 | 1,212 | 1,221 | 1,199 | 1,213 | 106,600 |
| 2018/08/23 | 1,194 | 1,215 | 1,187 | 1,210 | 147,000 |
| 2018/08/22 | 1,175 | 1,200 | 1,174 | 1,194 | 102,700 |
| 2018/08/21 | 1,172 | 1,186 | 1,172 | 1,179 | 58,000 |
| 2018/08/20 | 1,168 | 1,178 | 1,168 | 1,174 | 41,100 |
| 2018/08/17 | 1,184 | 1,185 | 1,167 | 1,176 | 107,700 |
| 2018/08/16 | 1,182 | 1,197 | 1,170 | 1,185 | 142,300 |
| 2018/08/15 | 1,190 | 1,204 | 1,167 | 1,184 | 185,600 |
| 2018/08/14 | 1,187 | 1,198 | 1,174 | 1,196 | 99,300 |
| 2018/08/13 | 1,191 | 1,203 | 1,185 | 1,187 | 112,300 |
| 2018/08/10 | 1,196 | 1,205 | 1,193 | 1,198 | 96,900 |
| 2018/08/09 | 1,202 | 1,206 | 1,190 | 1,204 | 107,300 |
| 2018/08/08 | 1,205 | 1,218 | 1,199 | 1,202 | 152,000 |
| 2018/08/07 | 1,208 | 1,219 | 1,200 | 1,210 | 107,900 |
| 2018/08/06 | 1,206 | 1,227 | 1,201 | 1,208 | 92,300 |
| 2018/08/03 | 1,196 | 1,227 | 1,182 | 1,207 | 129,400 |
| 2018/08/02 | 1,192 | 1,241 | 1,187 | 1,206 | 260,900 |
| 2018/08/01 | 1,193 | 1,197 | 1,181 | 1,192 | 283,700 |
| 2018/07/31 | 1,191 | 1,207 | 1,178 | 1,189 | 316,100 |
| 2018/07/30 | 1,211 | 1,244 | 1,194 | 1,215 | 567,200 |
| 2018/07/27 | 1,045 | 1,063 | 1,040 | 1,061 | 38,100 |
| 2018/07/26 | 1,051 | 1,054 | 1,038 | 1,047 | 41,600 |
| 2018/07/25 | 1,068 | 1,070 | 1,042 | 1,044 | 69,600 |
| 2018/07/24 | 1,063 | 1,075 | 1,063 | 1,075 | 43,300 |
| 2018/07/23 | 1,050 | 1,067 | 1,050 | 1,060 | 18,900 |
| 2018/07/20 | 1,060 | 1,068 | 1,052 | 1,058 | 28,300 |
| 2018/07/19 | 1,064 | 1,072 | 1,060 | 1,062 | 14,700 |
| 2018/07/18 | 1,067 | 1,071 | 1,058 | 1,067 | 40,400 |
| 2018/07/17 | 1,045 | 1,067 | 1,043 | 1,062 | 31,300 |
| 2018/07/13 | 1,059 | 1,059 | 1,028 | 1,034 | 41,000 |
| 2018/07/12 | 1,043 | 1,053 | 1,042 | 1,047 | 31,600 |
| 2018/07/11 | 1,047 | 1,060 | 1,030 | 1,042 | 50,100 |
| 2018/07/10 | 1,060 | 1,060 | 1,042 | 1,047 | 55,200 |
| 2018/07/09 | 1,033 | 1,055 | 1,019 | 1,051 | 72,800 |
| 2018/07/06 | 993 | 1,019 | 988 | 1,016 | 79,300 |
| 2018/07/05 | 998 | 999 | 973 | 983 | 58,800 |
| 2018/07/04 | 994 | 1,012 | 994 | 1,001 | 33,000 |
| 2018/07/03 | 1,018 | 1,030 | 1,000 | 1,008 | 43,500 |
| 2018/07/02 | 1,061 | 1,071 | 1,022 | 1,023 | 56,900 |
| 2018/06/29 | 1,050 | 1,067 | 1,050 | 1,061 | 33,200 |
| 2018/06/28 | 1,081 | 1,081 | 1,047 | 1,055 | 52,200 |
| 2018/06/27 | 1,085 | 1,093 | 1,078 | 1,081 | 27,000 |
| 2018/06/26 | 1,090 | 1,090 | 1,075 | 1,085 | 40,700 |
| 2018/06/25 | 1,102 | 1,115 | 1,090 | 1,101 | 61,700 |
| 2018/06/22 | 1,108 | 1,110 | 1,095 | 1,096 | 44,800 |
| 2018/06/21 | 1,124 | 1,125 | 1,107 | 1,108 | 33,600 |
| 2018/06/20 | 1,141 | 1,141 | 1,104 | 1,119 | 47,500 |
| 2018/06/19 | 1,176 | 1,180 | 1,135 | 1,136 | 62,800 |
| 2018/06/18 | 1,175 | 1,187 | 1,165 | 1,185 | 58,000 |
| 2018/06/15 | 1,169 | 1,180 | 1,158 | 1,175 | 58,300 |
| 2018/06/14 | 1,154 | 1,168 | 1,149 | 1,157 | 46,200 |
| 2018/06/13 | 1,144 | 1,170 | 1,144 | 1,164 | 48,200 |
| 2018/06/12 | 1,158 | 1,158 | 1,133 | 1,139 | 49,500 |
| 2018/06/11 | 1,137 | 1,157 | 1,132 | 1,152 | 24,400 |
| 2018/06/08 | 1,121 | 1,137 | 1,121 | 1,136 | 48,300 |
| 2018/06/07 | 1,124 | 1,132 | 1,114 | 1,130 | 54,500 |
| 2018/06/06 | 1,117 | 1,128 | 1,099 | 1,124 | 35,100 |
| 2018/06/05 | 1,106 | 1,119 | 1,094 | 1,119 | 27,200 |
| 2018/06/04 | 1,103 | 1,110 | 1,097 | 1,104 | 31,000 |
| 2018/06/01 | 1,070 | 1,092 | 1,070 | 1,090 | 27,100 |
| 2018/05/31 | 1,086 | 1,090 | 1,070 | 1,075 | 61,600 |
| 2018/05/30 | 1,103 | 1,106 | 1,069 | 1,080 | 79,000 |
| 2018/05/29 | 1,136 | 1,140 | 1,108 | 1,118 | 107,900 |
| 2018/05/28 | 1,150 | 1,165 | 1,137 | 1,140 | 32,200 |
| 2018/05/25 | 1,161 | 1,167 | 1,144 | 1,150 | 90,400 |
| 2018/05/24 | 1,181 | 1,194 | 1,176 | 1,187 | 38,200 |
| 2018/05/23 | 1,202 | 1,202 | 1,173 | 1,173 | 91,200 |
| 2018/05/22 | 1,208 | 1,221 | 1,201 | 1,209 | 41,400 |
| 2018/05/21 | 1,231 | 1,237 | 1,209 | 1,216 | 49,100 |
| 2018/05/18 | 1,258 | 1,260 | 1,218 | 1,234 | 90,300 |
| 2018/05/17 | 1,252 | 1,310 | 1,240 | 1,258 | 493,500 |
| 2018/05/16 | 1,178 | 1,187 | 1,175 | 1,179 | 22,900 |
| 2018/05/15 | 1,186 | 1,197 | 1,175 | 1,183 | 32,900 |
| 2018/05/14 | 1,160 | 1,191 | 1,157 | 1,186 | 28,900 |
| 2018/05/11 | 1,187 | 1,200 | 1,161 | 1,162 | 63,500 |
| 2018/05/10 | 1,200 | 1,200 | 1,185 | 1,194 | 30,200 |
| 2018/05/09 | 1,221 | 1,232 | 1,194 | 1,197 | 79,800 |
| 2018/05/08 | 1,172 | 1,226 | 1,172 | 1,214 | 106,200 |
| 2018/05/07 | 1,152 | 1,170 | 1,136 | 1,165 | 51,200 |
| 2018/05/02 | 1,164 | 1,164 | 1,123 | 1,149 | 47,300 |
| 2018/05/01 | 1,169 | 1,174 | 1,146 | 1,156 | 40,200 |
| 2018/04/27 | 1,186 | 1,195 | 1,140 | 1,177 | 135,400 |
| 2018/04/26 | 1,162 | 1,172 | 1,147 | 1,163 | 64,000 |
| 2018/04/25 | 1,156 | 1,157 | 1,144 | 1,153 | 31,400 |
| 2018/04/24 | 1,130 | 1,159 | 1,127 | 1,156 | 51,300 |
| 2018/04/23 | 1,146 | 1,146 | 1,125 | 1,129 | 32,300 |
| 2018/04/20 | 1,139 | 1,155 | 1,139 | 1,147 | 40,700 |
| 2018/04/19 | 1,135 | 1,139 | 1,128 | 1,135 | 21,700 |
| 2018/04/18 | 1,126 | 1,134 | 1,126 | 1,129 | 18,300 |
| 2018/04/17 | 1,134 | 1,141 | 1,120 | 1,121 | 34,600 |
| 2018/04/16 | 1,129 | 1,139 | 1,125 | 1,134 | 26,400 |
| 2018/04/13 | 1,130 | 1,136 | 1,124 | 1,129 | 28,700 |
| 2018/04/12 | 1,106 | 1,128 | 1,096 | 1,121 | 27,400 |
| 2018/04/11 | 1,132 | 1,134 | 1,100 | 1,109 | 37,300 |
| 2018/04/10 | 1,147 | 1,152 | 1,131 | 1,136 | 37,800 |
| 2018/04/09 | 1,132 | 1,154 | 1,132 | 1,142 | 48,300 |
| 2018/04/06 | 1,128 | 1,152 | 1,123 | 1,143 | 72,300 |
| 2018/04/05 | 1,119 | 1,139 | 1,108 | 1,124 | 75,000 |
| 2018/04/04 | 1,103 | 1,112 | 1,093 | 1,107 | 48,300 |
| 2018/04/03 | 1,092 | 1,098 | 1,084 | 1,092 | 24,500 |
| 2018/04/02 | 1,106 | 1,112 | 1,094 | 1,094 | 29,000 |
| 2018/03/30 | 1,120 | 1,120 | 1,104 | 1,108 | 25,400 |
| 2018/03/29 | 1,102 | 1,116 | 1,092 | 1,108 | 35,600 |
| 2018/03/28 | 1,072 | 1,096 | 1,072 | 1,093 | 47,400 |
| 2018/03/27 | 1,090 | 1,114 | 1,087 | 1,109 | 74,100 |
| 2018/03/26 | 1,063 | 1,107 | 1,063 | 1,090 | 31,900 |
| 2018/03/23 | 1,114 | 1,114 | 1,083 | 1,085 | 58,500 |
| 2018/03/22 | 1,115 | 1,131 | 1,115 | 1,129 | 45,600 |
| 2018/03/20 | 1,073 | 1,120 | 1,072 | 1,115 | 87,500 |
| 2018/03/19 | 1,079 | 1,088 | 1,070 | 1,080 | 43,500 |
| 2018/03/16 | 1,094 | 1,097 | 1,077 | 1,090 | 55,000 |
| 2018/03/15 | 1,072 | 1,096 | 1,067 | 1,075 | 51,300 |
| 2018/03/14 | 1,081 | 1,086 | 1,077 | 1,078 | 29,900 |
| 2018/03/13 | 1,059 | 1,084 | 1,058 | 1,082 | 42,400 |
| 2018/03/12 | 1,057 | 1,065 | 1,051 | 1,061 | 35,000 |
| 2018/03/09 | 1,050 | 1,060 | 1,041 | 1,049 | 61,700 |
| 2018/03/08 | 1,052 | 1,057 | 1,037 | 1,041 | 37,100 |
| 2018/03/07 | 1,051 | 1,072 | 1,045 | 1,047 | 60,100 |
| 2018/03/06 | 1,056 | 1,077 | 1,055 | 1,056 | 40,000 |
| 2018/03/05 | 1,060 | 1,084 | 1,051 | 1,055 | 55,500 |
| 2018/03/02 | 1,071 | 1,083 | 1,065 | 1,066 | 69,100 |
| 2018/03/01 | 1,079 | 1,105 | 1,075 | 1,091 | 84,100 |
| 2018/02/28 | 1,092 | 1,106 | 1,072 | 1,079 | 114,300 |
| 2018/02/27 | 1,102 | 1,108 | 1,094 | 1,099 | 37,800 |
| 2018/02/26 | 1,092 | 1,110 | 1,090 | 1,094 | 30,500 |
| 2018/02/23 | 1,076 | 1,098 | 1,069 | 1,094 | 64,400 |
| 2018/02/22 | 1,062 | 1,075 | 1,059 | 1,070 | 94,200 |
| 2018/02/21 | 1,078 | 1,089 | 1,072 | 1,075 | 88,000 |
| 2018/02/20 | 1,075 | 1,088 | 1,057 | 1,082 | 84,700 |
| 2018/02/19 | 1,065 | 1,082 | 1,065 | 1,082 | 54,900 |
| 2018/02/16 | 1,032 | 1,078 | 1,032 | 1,053 | 111,500 |
| 2018/02/15 | 1,033 | 1,053 | 1,033 | 1,036 | 81,400 |
| 2018/02/14 | 1,051 | 1,060 | 1,027 | 1,028 | 104,700 |
| 2018/02/13 | 1,072 | 1,087 | 1,055 | 1,058 | 101,900 |
| 2018/02/09 | 1,038 | 1,071 | 1,038 | 1,060 | 141,900 |
| 2018/02/08 | 1,076 | 1,090 | 1,059 | 1,063 | 116,600 |
| 2018/02/07 | 1,104 | 1,134 | 1,062 | 1,075 | 123,900 |
| 2018/02/06 | 1,087 | 1,113 | 1,073 | 1,091 | 137,900 |
| 2018/02/05 | 1,140 | 1,155 | 1,134 | 1,147 | 88,900 |
| 2018/02/02 | 1,150 | 1,171 | 1,150 | 1,164 | 60,400 |
| 2018/02/01 | 1,144 | 1,163 | 1,139 | 1,158 | 79,600 |
| 2018/01/31 | 1,133 | 1,164 | 1,130 | 1,147 | 117,900 |
| 2018/01/30 | 1,172 | 1,188 | 1,169 | 1,181 | 95,100 |
| 2018/01/29 | 1,198 | 1,198 | 1,170 | 1,172 | 38,800 |
| 2018/01/26 | 1,200 | 1,215 | 1,188 | 1,190 | 91,800 |
| 2018/01/25 | 1,177 | 1,229 | 1,168 | 1,211 | 178,500 |
| 2018/01/24 | 1,167 | 1,183 | 1,165 | 1,183 | 44,900 |
| 2018/01/23 | 1,175 | 1,183 | 1,165 | 1,175 | 56,500 |
| 2018/01/22 | 1,150 | 1,168 | 1,150 | 1,168 | 47,700 |
| 2018/01/19 | 1,152 | 1,162 | 1,150 | 1,154 | 42,000 |
| 2018/01/18 | 1,166 | 1,169 | 1,148 | 1,152 | 67,500 |
| 2018/01/17 | 1,156 | 1,169 | 1,150 | 1,167 | 42,600 |
| 2018/01/16 | 1,168 | 1,169 | 1,157 | 1,164 | 28,500 |
| 2018/01/15 | 1,167 | 1,177 | 1,164 | 1,168 | 30,400 |
| 2018/01/12 | 1,170 | 1,170 | 1,157 | 1,161 | 41,400 |
| 2018/01/11 | 1,164 | 1,178 | 1,164 | 1,178 | 40,200 |
| 2018/01/10 | 1,164 | 1,176 | 1,163 | 1,164 | 42,200 |
| 2018/01/09 | 1,175 | 1,175 | 1,161 | 1,164 | 43,900 |
| 2018/01/05 | 1,183 | 1,183 | 1,165 | 1,178 | 52,300 |
| 2018/01/04 | 1,175 | 1,186 | 1,170 | 1,183 | 51,400 |