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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,358 | 1,377 | 1,351 | 1,368 | 64,500 |
| 2019/12/27 | 1,341 | 1,365 | 1,340 | 1,357 | 68,400 |
| 2019/12/26 | 1,363 | 1,374 | 1,335 | 1,348 | 109,600 |
| 2019/12/25 | 1,398 | 1,398 | 1,364 | 1,368 | 72,100 |
| 2019/12/24 | 1,395 | 1,398 | 1,367 | 1,383 | 107,300 |
| 2019/12/23 | 1,385 | 1,402 | 1,367 | 1,387 | 79,600 |
| 2019/12/20 | 1,358 | 1,384 | 1,351 | 1,376 | 69,800 |
| 2019/12/19 | 1,343 | 1,377 | 1,343 | 1,358 | 69,600 |
| 2019/12/18 | 1,359 | 1,360 | 1,325 | 1,336 | 73,000 |
| 2019/12/17 | 1,343 | 1,361 | 1,333 | 1,359 | 85,800 |
| 2019/12/16 | 1,363 | 1,363 | 1,324 | 1,324 | 51,700 |
| 2019/12/13 | 1,377 | 1,377 | 1,343 | 1,350 | 58,200 |
| 2019/12/12 | 1,398 | 1,398 | 1,351 | 1,351 | 61,800 |
| 2019/12/11 | 1,425 | 1,433 | 1,390 | 1,395 | 54,300 |
| 2019/12/10 | 1,406 | 1,431 | 1,406 | 1,425 | 50,700 |
| 2019/12/09 | 1,428 | 1,428 | 1,396 | 1,411 | 48,900 |
| 2019/12/06 | 1,400 | 1,422 | 1,385 | 1,422 | 91,800 |
| 2019/12/05 | 1,395 | 1,409 | 1,383 | 1,397 | 96,900 |
| 2019/12/04 | 1,341 | 1,380 | 1,335 | 1,379 | 109,900 |
| 2019/12/03 | 1,350 | 1,353 | 1,324 | 1,341 | 82,400 |
| 2019/12/02 | 1,368 | 1,373 | 1,345 | 1,365 | 104,400 |
| 2019/11/29 | 1,308 | 1,343 | 1,308 | 1,338 | 73,300 |
| 2019/11/28 | 1,284 | 1,329 | 1,271 | 1,308 | 110,200 |
| 2019/11/27 | 1,270 | 1,287 | 1,260 | 1,284 | 56,800 |
| 2019/11/26 | 1,288 | 1,293 | 1,264 | 1,264 | 60,200 |
| 2019/11/25 | 1,284 | 1,284 | 1,272 | 1,276 | 25,700 |
| 2019/11/22 | 1,268 | 1,292 | 1,268 | 1,274 | 81,800 |
| 2019/11/21 | 1,267 | 1,270 | 1,249 | 1,268 | 52,100 |
| 2019/11/20 | 1,261 | 1,262 | 1,249 | 1,258 | 49,100 |
| 2019/11/19 | 1,275 | 1,279 | 1,253 | 1,266 | 41,900 |
| 2019/11/18 | 1,278 | 1,278 | 1,261 | 1,273 | 37,900 |
| 2019/11/15 | 1,253 | 1,277 | 1,249 | 1,274 | 47,200 |
| 2019/11/14 | 1,251 | 1,272 | 1,243 | 1,247 | 70,400 |
| 2019/11/13 | 1,266 | 1,269 | 1,252 | 1,255 | 50,300 |
| 2019/11/12 | 1,274 | 1,274 | 1,253 | 1,261 | 40,000 |
| 2019/11/11 | 1,265 | 1,280 | 1,260 | 1,263 | 54,000 |
| 2019/11/08 | 1,265 | 1,270 | 1,242 | 1,255 | 97,200 |
| 2019/11/07 | 1,250 | 1,259 | 1,238 | 1,257 | 59,600 |
| 2019/11/06 | 1,248 | 1,256 | 1,230 | 1,242 | 59,800 |
| 2019/11/05 | 1,260 | 1,261 | 1,236 | 1,241 | 83,400 |
| 2019/11/01 | 1,203 | 1,227 | 1,195 | 1,226 | 80,900 |
| 2019/10/31 | 1,256 | 1,258 | 1,213 | 1,222 | 219,300 |
| 2019/10/30 | 1,191 | 1,271 | 1,191 | 1,258 | 375,700 |
| 2019/10/29 | 1,222 | 1,235 | 1,207 | 1,215 | 167,000 |
| 2019/10/28 | 1,202 | 1,223 | 1,190 | 1,204 | 105,000 |
| 2019/10/25 | 1,204 | 1,204 | 1,179 | 1,198 | 76,000 |
| 2019/10/24 | 1,189 | 1,203 | 1,177 | 1,198 | 85,800 |
| 2019/10/23 | 1,163 | 1,182 | 1,147 | 1,172 | 74,200 |
| 2019/10/21 | 1,153 | 1,173 | 1,149 | 1,154 | 60,700 |
| 2019/10/18 | 1,128 | 1,147 | 1,124 | 1,135 | 75,200 |
| 2019/10/17 | 1,146 | 1,146 | 1,126 | 1,134 | 67,500 |
| 2019/10/16 | 1,170 | 1,170 | 1,141 | 1,151 | 77,700 |
| 2019/10/15 | 1,183 | 1,188 | 1,164 | 1,165 | 87,900 |
| 2019/10/11 | 1,161 | 1,165 | 1,145 | 1,162 | 56,300 |
| 2019/10/10 | 1,171 | 1,171 | 1,142 | 1,158 | 42,900 |
| 2019/10/09 | 1,158 | 1,193 | 1,156 | 1,173 | 99,800 |
| 2019/10/08 | 1,136 | 1,163 | 1,124 | 1,161 | 104,100 |
| 2019/10/07 | 1,144 | 1,144 | 1,124 | 1,136 | 43,900 |
| 2019/10/04 | 1,157 | 1,161 | 1,127 | 1,138 | 69,200 |
| 2019/10/03 | 1,181 | 1,185 | 1,144 | 1,155 | 62,400 |
| 2019/10/02 | 1,157 | 1,207 | 1,145 | 1,197 | 127,200 |
| 2019/10/01 | 1,173 | 1,179 | 1,151 | 1,159 | 65,300 |
| 2019/09/30 | 1,136 | 1,175 | 1,125 | 1,167 | 102,000 |
| 2019/09/27 | 1,172 | 1,172 | 1,132 | 1,138 | 94,100 |
| 2019/09/26 | 1,179 | 1,179 | 1,154 | 1,159 | 73,100 |
| 2019/09/25 | 1,178 | 1,178 | 1,147 | 1,153 | 61,800 |
| 2019/09/24 | 1,135 | 1,157 | 1,135 | 1,148 | 51,600 |
| 2019/09/20 | 1,143 | 1,147 | 1,118 | 1,136 | 82,400 |
| 2019/09/19 | 1,110 | 1,165 | 1,110 | 1,138 | 132,000 |
| 2019/09/18 | 1,065 | 1,097 | 1,065 | 1,093 | 108,300 |
| 2019/09/17 | 1,071 | 1,072 | 1,036 | 1,062 | 105,400 |
| 2019/09/13 | 1,070 | 1,074 | 1,052 | 1,063 | 105,100 |
| 2019/09/12 | 1,089 | 1,089 | 1,058 | 1,073 | 74,700 |
| 2019/09/11 | 1,073 | 1,080 | 1,054 | 1,079 | 85,200 |
| 2019/09/10 | 1,089 | 1,091 | 1,073 | 1,075 | 37,000 |
| 2019/09/09 | 1,083 | 1,090 | 1,078 | 1,088 | 23,200 |
| 2019/09/06 | 1,080 | 1,085 | 1,078 | 1,083 | 27,200 |
| 2019/09/05 | 1,071 | 1,084 | 1,063 | 1,078 | 42,900 |
| 2019/09/04 | 1,069 | 1,069 | 1,057 | 1,059 | 37,100 |
| 2019/09/03 | 1,077 | 1,084 | 1,073 | 1,077 | 23,200 |
| 2019/09/02 | 1,090 | 1,095 | 1,079 | 1,082 | 22,900 |
| 2019/08/30 | 1,090 | 1,102 | 1,079 | 1,096 | 28,400 |
| 2019/08/29 | 1,080 | 1,087 | 1,058 | 1,081 | 45,600 |
| 2019/08/28 | 1,090 | 1,096 | 1,077 | 1,081 | 28,600 |
| 2019/08/27 | 1,073 | 1,092 | 1,073 | 1,084 | 39,200 |
| 2019/08/26 | 1,064 | 1,073 | 1,060 | 1,067 | 48,800 |
| 2019/08/23 | 1,102 | 1,106 | 1,091 | 1,097 | 39,700 |
| 2019/08/22 | 1,102 | 1,104 | 1,081 | 1,099 | 51,200 |
| 2019/08/21 | 1,120 | 1,120 | 1,097 | 1,102 | 26,300 |
| 2019/08/20 | 1,109 | 1,127 | 1,101 | 1,127 | 43,200 |
| 2019/08/19 | 1,092 | 1,114 | 1,087 | 1,112 | 22,100 |
| 2019/08/16 | 1,088 | 1,099 | 1,081 | 1,081 | 29,900 |
| 2019/08/15 | 1,081 | 1,098 | 1,074 | 1,093 | 38,100 |
| 2019/08/14 | 1,104 | 1,116 | 1,090 | 1,115 | 37,900 |
| 2019/08/13 | 1,090 | 1,114 | 1,077 | 1,082 | 45,000 |
| 2019/08/09 | 1,101 | 1,106 | 1,093 | 1,100 | 38,700 |
| 2019/08/08 | 1,095 | 1,107 | 1,092 | 1,097 | 21,900 |
| 2019/08/07 | 1,091 | 1,103 | 1,089 | 1,095 | 36,400 |
| 2019/08/06 | 1,055 | 1,104 | 1,045 | 1,094 | 67,700 |
| 2019/08/05 | 1,123 | 1,127 | 1,090 | 1,095 | 57,700 |
| 2019/08/02 | 1,143 | 1,160 | 1,125 | 1,132 | 79,000 |
| 2019/08/01 | 1,164 | 1,164 | 1,138 | 1,138 | 44,500 |
| 2019/07/31 | 1,142 | 1,186 | 1,142 | 1,164 | 137,000 |
| 2019/07/30 | 1,154 | 1,170 | 1,139 | 1,147 | 75,400 |
| 2019/07/29 | 1,153 | 1,159 | 1,144 | 1,154 | 34,500 |
| 2019/07/26 | 1,167 | 1,185 | 1,149 | 1,149 | 45,200 |
| 2019/07/25 | 1,149 | 1,173 | 1,132 | 1,170 | 100,300 |
| 2019/07/24 | 1,116 | 1,121 | 1,096 | 1,116 | 57,500 |
| 2019/07/23 | 1,090 | 1,123 | 1,085 | 1,118 | 56,900 |
| 2019/07/22 | 1,099 | 1,099 | 1,086 | 1,088 | 35,300 |
| 2019/07/19 | 1,090 | 1,105 | 1,084 | 1,103 | 22,600 |
| 2019/07/18 | 1,101 | 1,112 | 1,089 | 1,090 | 50,500 |
| 2019/07/17 | 1,127 | 1,127 | 1,105 | 1,109 | 40,500 |
| 2019/07/16 | 1,125 | 1,131 | 1,111 | 1,127 | 32,700 |
| 2019/07/12 | 1,145 | 1,148 | 1,126 | 1,129 | 29,100 |
| 2019/07/11 | 1,146 | 1,154 | 1,142 | 1,153 | 27,600 |
| 2019/07/10 | 1,131 | 1,148 | 1,126 | 1,141 | 38,300 |
| 2019/07/09 | 1,156 | 1,156 | 1,138 | 1,143 | 32,100 |
| 2019/07/08 | 1,179 | 1,179 | 1,147 | 1,149 | 41,800 |
| 2019/07/05 | 1,200 | 1,200 | 1,173 | 1,179 | 48,900 |
| 2019/07/04 | 1,182 | 1,200 | 1,179 | 1,194 | 51,600 |
| 2019/07/03 | 1,163 | 1,177 | 1,161 | 1,173 | 36,100 |
| 2019/07/02 | 1,171 | 1,171 | 1,149 | 1,169 | 56,600 |
| 2019/07/01 | 1,169 | 1,180 | 1,162 | 1,176 | 53,900 |
| 2019/06/28 | 1,128 | 1,148 | 1,121 | 1,148 | 39,100 |
| 2019/06/27 | 1,140 | 1,140 | 1,125 | 1,135 | 33,800 |
| 2019/06/26 | 1,151 | 1,156 | 1,139 | 1,139 | 25,700 |
| 2019/06/25 | 1,163 | 1,179 | 1,155 | 1,159 | 47,500 |
| 2019/06/24 | 1,182 | 1,187 | 1,162 | 1,163 | 48,200 |
| 2019/06/21 | 1,144 | 1,180 | 1,126 | 1,173 | 173,500 |
| 2019/06/20 | 1,150 | 1,150 | 1,135 | 1,138 | 35,900 |
| 2019/06/19 | 1,126 | 1,145 | 1,121 | 1,137 | 48,100 |
| 2019/06/18 | 1,117 | 1,133 | 1,112 | 1,113 | 69,900 |
| 2019/06/17 | 1,113 | 1,121 | 1,095 | 1,110 | 63,000 |
| 2019/06/14 | 1,107 | 1,127 | 1,102 | 1,111 | 92,100 |
| 2019/06/13 | 1,103 | 1,104 | 1,089 | 1,095 | 76,400 |
| 2019/06/12 | 1,105 | 1,116 | 1,098 | 1,103 | 114,400 |
| 2019/06/11 | 1,100 | 1,100 | 1,060 | 1,095 | 222,800 |
| 2019/06/10 | 1,136 | 1,136 | 1,113 | 1,127 | 75,000 |
| 2019/06/07 | 1,137 | 1,138 | 1,108 | 1,123 | 82,900 |
| 2019/06/06 | 1,156 | 1,156 | 1,126 | 1,136 | 63,800 |
| 2019/06/05 | 1,145 | 1,160 | 1,132 | 1,155 | 88,400 |
| 2019/06/04 | 1,128 | 1,128 | 1,086 | 1,116 | 59,800 |
| 2019/06/03 | 1,164 | 1,164 | 1,109 | 1,124 | 78,400 |
| 2019/05/31 | 1,190 | 1,193 | 1,170 | 1,184 | 35,500 |
| 2019/05/30 | 1,216 | 1,221 | 1,195 | 1,199 | 36,000 |
| 2019/05/29 | 1,215 | 1,233 | 1,206 | 1,231 | 37,400 |
| 2019/05/28 | 1,257 | 1,257 | 1,213 | 1,223 | 133,300 |
| 2019/05/27 | 1,274 | 1,274 | 1,254 | 1,257 | 24,800 |
| 2019/05/24 | 1,261 | 1,278 | 1,258 | 1,275 | 36,000 |
| 2019/05/23 | 1,273 | 1,285 | 1,259 | 1,277 | 30,000 |
| 2019/05/22 | 1,295 | 1,295 | 1,266 | 1,273 | 67,600 |
| 2019/05/21 | 1,313 | 1,328 | 1,295 | 1,300 | 41,600 |
| 2019/05/20 | 1,316 | 1,329 | 1,308 | 1,313 | 35,100 |
| 2019/05/17 | 1,314 | 1,324 | 1,305 | 1,322 | 54,000 |
| 2019/05/16 | 1,285 | 1,290 | 1,268 | 1,289 | 69,200 |
| 2019/05/15 | 1,283 | 1,302 | 1,260 | 1,284 | 50,600 |
| 2019/05/14 | 1,224 | 1,269 | 1,224 | 1,269 | 67,300 |
| 2019/05/13 | 1,283 | 1,285 | 1,253 | 1,260 | 59,500 |
| 2019/05/10 | 1,277 | 1,314 | 1,271 | 1,283 | 115,800 |
| 2019/05/09 | 1,272 | 1,282 | 1,270 | 1,277 | 85,900 |
| 2019/05/08 | 1,287 | 1,305 | 1,262 | 1,271 | 111,700 |
| 2019/05/07 | 1,261 | 1,311 | 1,258 | 1,303 | 146,700 |
| 2019/04/26 | 1,408 | 1,412 | 1,379 | 1,390 | 86,600 |
| 2019/04/25 | 1,404 | 1,413 | 1,397 | 1,408 | 57,600 |
| 2019/04/24 | 1,400 | 1,423 | 1,400 | 1,404 | 69,500 |
| 2019/04/23 | 1,405 | 1,417 | 1,402 | 1,405 | 45,600 |
| 2019/04/22 | 1,395 | 1,410 | 1,395 | 1,407 | 32,800 |
| 2019/04/19 | 1,384 | 1,406 | 1,383 | 1,395 | 44,300 |
| 2019/04/18 | 1,410 | 1,410 | 1,373 | 1,384 | 88,600 |
| 2019/04/17 | 1,422 | 1,434 | 1,413 | 1,415 | 69,000 |
| 2019/04/16 | 1,414 | 1,433 | 1,404 | 1,430 | 68,300 |
| 2019/04/15 | 1,425 | 1,436 | 1,416 | 1,419 | 141,100 |
| 2019/04/12 | 1,415 | 1,418 | 1,405 | 1,413 | 77,600 |
| 2019/04/11 | 1,403 | 1,424 | 1,397 | 1,397 | 103,000 |
| 2019/04/10 | 1,341 | 1,399 | 1,334 | 1,398 | 180,400 |
| 2019/04/09 | 1,337 | 1,363 | 1,331 | 1,356 | 74,400 |
| 2019/04/08 | 1,333 | 1,348 | 1,333 | 1,347 | 24,700 |
| 2019/04/05 | 1,350 | 1,352 | 1,330 | 1,336 | 40,500 |
| 2019/04/04 | 1,355 | 1,355 | 1,322 | 1,350 | 101,900 |
| 2019/04/03 | 1,356 | 1,356 | 1,344 | 1,352 | 67,400 |
| 2019/04/02 | 1,377 | 1,377 | 1,345 | 1,357 | 73,200 |
| 2019/04/01 | 1,331 | 1,376 | 1,325 | 1,369 | 151,500 |
| 2019/03/29 | 1,310 | 1,324 | 1,307 | 1,319 | 167,500 |
| 2019/03/28 | 1,309 | 1,314 | 1,286 | 1,300 | 224,600 |
| 2019/03/27 | 1,330 | 1,330 | 1,314 | 1,319 | 93,700 |
| 2019/03/26 | 1,288 | 1,311 | 1,286 | 1,310 | 120,900 |
| 2019/03/25 | 1,280 | 1,283 | 1,273 | 1,279 | 56,800 |
| 2019/03/22 | 1,299 | 1,300 | 1,284 | 1,294 | 54,700 |
| 2019/03/20 | 1,304 | 1,305 | 1,290 | 1,301 | 91,200 |
| 2019/03/19 | 1,285 | 1,299 | 1,276 | 1,294 | 136,300 |
| 2019/03/18 | 1,249 | 1,273 | 1,239 | 1,273 | 61,700 |
| 2019/03/15 | 1,240 | 1,250 | 1,232 | 1,233 | 95,900 |
| 2019/03/14 | 1,256 | 1,256 | 1,232 | 1,237 | 52,000 |
| 2019/03/13 | 1,239 | 1,257 | 1,231 | 1,240 | 74,100 |
| 2019/03/12 | 1,240 | 1,245 | 1,236 | 1,239 | 58,700 |
| 2019/03/11 | 1,233 | 1,233 | 1,222 | 1,225 | 63,800 |
| 2019/03/08 | 1,245 | 1,255 | 1,232 | 1,233 | 108,800 |
| 2019/03/07 | 1,270 | 1,276 | 1,252 | 1,252 | 112,100 |
| 2019/03/06 | 1,274 | 1,278 | 1,261 | 1,273 | 79,300 |
| 2019/03/05 | 1,275 | 1,276 | 1,265 | 1,274 | 89,900 |
| 2019/03/04 | 1,305 | 1,305 | 1,271 | 1,280 | 103,100 |
| 2019/03/01 | 1,300 | 1,310 | 1,291 | 1,297 | 120,700 |
| 2019/02/28 | 1,310 | 1,317 | 1,302 | 1,302 | 134,200 |
| 2019/02/27 | 1,310 | 1,312 | 1,302 | 1,308 | 153,900 |
| 2019/02/26 | 1,310 | 1,315 | 1,299 | 1,304 | 131,300 |
| 2019/02/25 | 1,302 | 1,308 | 1,300 | 1,303 | 79,000 |
| 2019/02/22 | 1,296 | 1,308 | 1,285 | 1,298 | 100,000 |
| 2019/02/21 | 1,312 | 1,320 | 1,295 | 1,297 | 85,000 |
| 2019/02/20 | 1,307 | 1,310 | 1,293 | 1,309 | 116,200 |
| 2019/02/19 | 1,299 | 1,307 | 1,289 | 1,302 | 66,500 |
| 2019/02/18 | 1,320 | 1,328 | 1,303 | 1,310 | 106,700 |
| 2019/02/15 | 1,303 | 1,319 | 1,297 | 1,305 | 228,200 |
| 2019/02/14 | 1,288 | 1,302 | 1,283 | 1,299 | 116,800 |
| 2019/02/13 | 1,334 | 1,334 | 1,290 | 1,311 | 103,400 |
| 2019/02/12 | 1,275 | 1,305 | 1,266 | 1,304 | 98,400 |
| 2019/02/08 | 1,287 | 1,306 | 1,279 | 1,290 | 121,900 |
| 2019/02/07 | 1,324 | 1,324 | 1,293 | 1,307 | 115,800 |
| 2019/02/06 | 1,317 | 1,345 | 1,307 | 1,324 | 159,700 |
| 2019/02/05 | 1,335 | 1,346 | 1,309 | 1,314 | 183,700 |
| 2019/02/04 | 1,305 | 1,325 | 1,296 | 1,325 | 203,400 |
| 2019/02/01 | 1,310 | 1,332 | 1,299 | 1,304 | 355,700 |
| 2019/01/31 | 1,332 | 1,337 | 1,306 | 1,320 | 606,600 |
| 2019/01/30 | 1,339 | 1,381 | 1,310 | 1,333 | 847,700 |
| 2019/01/29 | 1,162 | 1,194 | 1,140 | 1,189 | 160,200 |
| 2019/01/28 | 1,165 | 1,169 | 1,157 | 1,162 | 72,400 |
| 2019/01/25 | 1,169 | 1,183 | 1,161 | 1,165 | 98,200 |
| 2019/01/24 | 1,152 | 1,181 | 1,145 | 1,177 | 55,700 |
| 2019/01/23 | 1,140 | 1,167 | 1,135 | 1,152 | 79,900 |
| 2019/01/22 | 1,172 | 1,172 | 1,155 | 1,161 | 149,600 |
| 2019/01/21 | 1,176 | 1,180 | 1,167 | 1,174 | 118,500 |
| 2019/01/18 | 1,193 | 1,193 | 1,176 | 1,180 | 131,400 |
| 2019/01/17 | 1,177 | 1,200 | 1,170 | 1,200 | 204,200 |
| 2019/01/16 | 1,180 | 1,183 | 1,176 | 1,178 | 66,900 |
| 2019/01/15 | 1,160 | 1,185 | 1,156 | 1,180 | 99,300 |
| 2019/01/11 | 1,184 | 1,189 | 1,175 | 1,178 | 84,000 |
| 2019/01/10 | 1,180 | 1,184 | 1,156 | 1,179 | 94,800 |
| 2019/01/09 | 1,184 | 1,195 | 1,170 | 1,190 | 82,200 |
| 2019/01/08 | 1,173 | 1,177 | 1,154 | 1,173 | 117,200 |
| 2019/01/07 | 1,176 | 1,186 | 1,162 | 1,173 | 95,700 |
| 2019/01/04 | 1,133 | 1,167 | 1,126 | 1,163 | 158,600 |