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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,493 | 1,528 | 1,482 | 1,511 | 48,000 |
| 2021/12/29 | 1,480 | 1,510 | 1,480 | 1,503 | 44,400 |
| 2021/12/28 | 1,457 | 1,487 | 1,457 | 1,487 | 36,700 |
| 2021/12/27 | 1,459 | 1,466 | 1,445 | 1,457 | 36,800 |
| 2021/12/24 | 1,501 | 1,505 | 1,440 | 1,458 | 86,700 |
| 2021/12/23 | 1,484 | 1,525 | 1,481 | 1,499 | 205,500 |
| 2021/12/22 | 1,442 | 1,447 | 1,424 | 1,424 | 29,500 |
| 2021/12/21 | 1,440 | 1,450 | 1,420 | 1,437 | 35,700 |
| 2021/12/20 | 1,455 | 1,457 | 1,426 | 1,430 | 66,800 |
| 2021/12/17 | 1,469 | 1,477 | 1,453 | 1,464 | 87,400 |
| 2021/12/16 | 1,460 | 1,479 | 1,458 | 1,469 | 70,200 |
| 2021/12/15 | 1,446 | 1,469 | 1,446 | 1,452 | 59,400 |
| 2021/12/14 | 1,457 | 1,464 | 1,439 | 1,448 | 69,700 |
| 2021/12/13 | 1,448 | 1,470 | 1,443 | 1,451 | 50,600 |
| 2021/12/10 | 1,450 | 1,454 | 1,431 | 1,432 | 62,700 |
| 2021/12/09 | 1,445 | 1,458 | 1,444 | 1,447 | 52,700 |
| 2021/12/08 | 1,433 | 1,470 | 1,433 | 1,445 | 71,800 |
| 2021/12/07 | 1,403 | 1,433 | 1,402 | 1,430 | 91,400 |
| 2021/12/06 | 1,402 | 1,422 | 1,402 | 1,403 | 71,300 |
| 2021/12/03 | 1,388 | 1,411 | 1,388 | 1,411 | 67,200 |
| 2021/12/02 | 1,406 | 1,423 | 1,388 | 1,388 | 89,800 |
| 2021/12/01 | 1,390 | 1,421 | 1,377 | 1,409 | 74,300 |
| 2021/11/30 | 1,402 | 1,439 | 1,388 | 1,390 | 107,500 |
| 2021/11/29 | 1,410 | 1,440 | 1,400 | 1,400 | 78,200 |
| 2021/11/26 | 1,450 | 1,450 | 1,428 | 1,430 | 61,300 |
| 2021/11/25 | 1,447 | 1,461 | 1,441 | 1,457 | 52,800 |
| 2021/11/24 | 1,473 | 1,474 | 1,446 | 1,446 | 56,000 |
| 2021/11/22 | 1,461 | 1,482 | 1,455 | 1,473 | 61,800 |
| 2021/11/19 | 1,467 | 1,478 | 1,456 | 1,473 | 65,200 |
| 2021/11/18 | 1,473 | 1,487 | 1,456 | 1,467 | 75,500 |
| 2021/11/17 | 1,483 | 1,495 | 1,470 | 1,473 | 43,900 |
| 2021/11/16 | 1,465 | 1,490 | 1,458 | 1,484 | 54,900 |
| 2021/11/15 | 1,479 | 1,495 | 1,464 | 1,467 | 57,200 |
| 2021/11/12 | 1,452 | 1,485 | 1,452 | 1,478 | 93,800 |
| 2021/11/11 | 1,433 | 1,461 | 1,433 | 1,451 | 68,600 |
| 2021/11/10 | 1,458 | 1,474 | 1,444 | 1,444 | 117,300 |
| 2021/11/09 | 1,455 | 1,472 | 1,440 | 1,443 | 77,000 |
| 2021/11/08 | 1,462 | 1,483 | 1,454 | 1,460 | 83,800 |
| 2021/11/05 | 1,466 | 1,472 | 1,449 | 1,462 | 101,500 |
| 2021/11/04 | 1,449 | 1,473 | 1,422 | 1,473 | 240,200 |
| 2021/11/02 | 1,451 | 1,458 | 1,430 | 1,434 | 312,800 |
| 2021/11/01 | 1,501 | 1,513 | 1,440 | 1,454 | 438,100 |
| 2021/10/29 | 1,676 | 1,680 | 1,660 | 1,661 | 82,100 |
| 2021/10/28 | 1,648 | 1,676 | 1,642 | 1,670 | 245,600 |
| 2021/10/27 | 1,637 | 1,653 | 1,633 | 1,642 | 65,300 |
| 2021/10/26 | 1,634 | 1,648 | 1,631 | 1,643 | 65,500 |
| 2021/10/25 | 1,600 | 1,630 | 1,599 | 1,625 | 53,500 |
| 2021/10/22 | 1,590 | 1,619 | 1,586 | 1,614 | 56,200 |
| 2021/10/21 | 1,620 | 1,620 | 1,602 | 1,602 | 53,700 |
| 2021/10/20 | 1,605 | 1,639 | 1,605 | 1,628 | 83,100 |
| 2021/10/19 | 1,599 | 1,611 | 1,595 | 1,600 | 49,700 |
| 2021/10/18 | 1,612 | 1,612 | 1,591 | 1,598 | 60,500 |
| 2021/10/15 | 1,585 | 1,620 | 1,585 | 1,616 | 62,300 |
| 2021/10/14 | 1,551 | 1,577 | 1,549 | 1,577 | 59,900 |
| 2021/10/13 | 1,551 | 1,569 | 1,546 | 1,557 | 66,200 |
| 2021/10/12 | 1,572 | 1,579 | 1,559 | 1,561 | 92,800 |
| 2021/10/11 | 1,539 | 1,572 | 1,522 | 1,572 | 85,800 |
| 2021/10/08 | 1,510 | 1,546 | 1,510 | 1,539 | 89,500 |
| 2021/10/07 | 1,509 | 1,528 | 1,500 | 1,503 | 89,600 |
| 2021/10/06 | 1,513 | 1,536 | 1,500 | 1,505 | 96,700 |
| 2021/10/05 | 1,528 | 1,533 | 1,506 | 1,507 | 88,300 |
| 2021/10/04 | 1,539 | 1,548 | 1,527 | 1,537 | 69,600 |
| 2021/10/01 | 1,545 | 1,566 | 1,519 | 1,526 | 98,300 |
| 2021/09/30 | 1,537 | 1,542 | 1,522 | 1,534 | 48,300 |
| 2021/09/29 | 1,549 | 1,549 | 1,509 | 1,526 | 70,500 |
| 2021/09/28 | 1,576 | 1,593 | 1,551 | 1,572 | 70,100 |
| 2021/09/27 | 1,602 | 1,604 | 1,577 | 1,577 | 37,600 |
| 2021/09/24 | 1,595 | 1,603 | 1,588 | 1,598 | 60,700 |
| 2021/09/22 | 1,585 | 1,594 | 1,574 | 1,574 | 95,900 |
| 2021/09/21 | 1,590 | 1,600 | 1,571 | 1,585 | 76,700 |
| 2021/09/17 | 1,620 | 1,627 | 1,614 | 1,617 | 80,900 |
| 2021/09/16 | 1,610 | 1,620 | 1,597 | 1,614 | 65,600 |
| 2021/09/15 | 1,643 | 1,643 | 1,610 | 1,619 | 70,800 |
| 2021/09/14 | 1,617 | 1,645 | 1,615 | 1,645 | 104,000 |
| 2021/09/13 | 1,605 | 1,627 | 1,605 | 1,623 | 78,600 |
| 2021/09/10 | 1,580 | 1,625 | 1,570 | 1,625 | 104,200 |
| 2021/09/09 | 1,585 | 1,607 | 1,567 | 1,584 | 96,700 |
| 2021/09/08 | 1,600 | 1,608 | 1,584 | 1,601 | 96,100 |
| 2021/09/07 | 1,615 | 1,626 | 1,595 | 1,600 | 100,000 |
| 2021/09/06 | 1,596 | 1,615 | 1,590 | 1,615 | 101,600 |
| 2021/09/03 | 1,587 | 1,615 | 1,578 | 1,596 | 95,500 |
| 2021/09/02 | 1,620 | 1,620 | 1,575 | 1,589 | 107,200 |
| 2021/09/01 | 1,585 | 1,614 | 1,585 | 1,607 | 114,800 |
| 2021/08/31 | 1,572 | 1,594 | 1,563 | 1,580 | 118,800 |
| 2021/08/30 | 1,569 | 1,580 | 1,552 | 1,569 | 129,300 |
| 2021/08/27 | 1,529 | 1,566 | 1,527 | 1,559 | 126,500 |
| 2021/08/26 | 1,470 | 1,516 | 1,470 | 1,514 | 109,300 |
| 2021/08/25 | 1,469 | 1,496 | 1,465 | 1,488 | 87,100 |
| 2021/08/24 | 1,475 | 1,487 | 1,459 | 1,478 | 118,300 |
| 2021/08/23 | 1,432 | 1,462 | 1,428 | 1,455 | 160,400 |
| 2021/08/20 | 1,383 | 1,402 | 1,375 | 1,376 | 77,900 |
| 2021/08/19 | 1,380 | 1,416 | 1,380 | 1,391 | 64,600 |
| 2021/08/18 | 1,362 | 1,397 | 1,356 | 1,391 | 71,000 |
| 2021/08/17 | 1,393 | 1,395 | 1,366 | 1,366 | 67,000 |
| 2021/08/16 | 1,400 | 1,400 | 1,382 | 1,382 | 76,500 |
| 2021/08/13 | 1,406 | 1,418 | 1,401 | 1,415 | 70,000 |
| 2021/08/12 | 1,425 | 1,443 | 1,418 | 1,419 | 98,600 |
| 2021/08/11 | 1,435 | 1,437 | 1,411 | 1,411 | 71,100 |
| 2021/08/10 | 1,408 | 1,433 | 1,401 | 1,422 | 106,400 |
| 2021/08/06 | 1,402 | 1,405 | 1,390 | 1,399 | 89,300 |
| 2021/08/05 | 1,413 | 1,425 | 1,392 | 1,392 | 88,900 |
| 2021/08/04 | 1,444 | 1,462 | 1,423 | 1,425 | 99,400 |
| 2021/08/03 | 1,435 | 1,446 | 1,419 | 1,438 | 136,300 |
| 2021/08/02 | 1,417 | 1,444 | 1,362 | 1,429 | 368,900 |
| 2021/07/30 | 1,380 | 1,382 | 1,355 | 1,357 | 46,800 |
| 2021/07/29 | 1,392 | 1,392 | 1,373 | 1,390 | 27,900 |
| 2021/07/28 | 1,392 | 1,400 | 1,385 | 1,389 | 38,800 |
| 2021/07/27 | 1,395 | 1,406 | 1,384 | 1,406 | 33,200 |
| 2021/07/26 | 1,409 | 1,409 | 1,380 | 1,382 | 50,300 |
| 2021/07/21 | 1,390 | 1,392 | 1,371 | 1,382 | 69,700 |
| 2021/07/20 | 1,360 | 1,372 | 1,357 | 1,365 | 47,400 |
| 2021/07/19 | 1,372 | 1,380 | 1,359 | 1,367 | 60,600 |
| 2021/07/16 | 1,371 | 1,385 | 1,366 | 1,376 | 38,900 |
| 2021/07/15 | 1,382 | 1,386 | 1,369 | 1,383 | 37,700 |
| 2021/07/14 | 1,404 | 1,408 | 1,388 | 1,389 | 26,900 |
| 2021/07/13 | 1,414 | 1,416 | 1,401 | 1,404 | 40,700 |
| 2021/07/12 | 1,400 | 1,413 | 1,387 | 1,408 | 103,500 |
| 2021/07/09 | 1,380 | 1,389 | 1,354 | 1,385 | 62,800 |
| 2021/07/08 | 1,409 | 1,409 | 1,383 | 1,383 | 38,400 |
| 2021/07/07 | 1,407 | 1,424 | 1,395 | 1,398 | 57,300 |
| 2021/07/06 | 1,411 | 1,415 | 1,400 | 1,414 | 44,200 |
| 2021/07/05 | 1,381 | 1,401 | 1,381 | 1,397 | 35,400 |
| 2021/07/02 | 1,369 | 1,394 | 1,369 | 1,385 | 40,300 |
| 2021/07/01 | 1,405 | 1,405 | 1,360 | 1,369 | 52,100 |
| 2021/06/30 | 1,377 | 1,404 | 1,377 | 1,384 | 147,100 |
| 2021/06/29 | 1,343 | 1,359 | 1,342 | 1,357 | 60,900 |
| 2021/06/28 | 1,356 | 1,369 | 1,349 | 1,350 | 35,000 |
| 2021/06/25 | 1,357 | 1,360 | 1,347 | 1,351 | 117,300 |
| 2021/06/24 | 1,329 | 1,349 | 1,325 | 1,346 | 33,400 |
| 2021/06/23 | 1,334 | 1,349 | 1,329 | 1,333 | 23,600 |
| 2021/06/22 | 1,340 | 1,349 | 1,331 | 1,335 | 39,100 |
| 2021/06/21 | 1,329 | 1,337 | 1,313 | 1,317 | 96,700 |
| 2021/06/18 | 1,352 | 1,362 | 1,331 | 1,337 | 59,900 |
| 2021/06/17 | 1,344 | 1,354 | 1,338 | 1,349 | 72,700 |
| 2021/06/16 | 1,338 | 1,360 | 1,330 | 1,356 | 59,000 |
| 2021/06/15 | 1,314 | 1,347 | 1,310 | 1,346 | 86,300 |
| 2021/06/14 | 1,340 | 1,340 | 1,315 | 1,316 | 62,800 |
| 2021/06/11 | 1,355 | 1,356 | 1,337 | 1,339 | 66,500 |
| 2021/06/10 | 1,350 | 1,351 | 1,338 | 1,350 | 44,600 |
| 2021/06/09 | 1,357 | 1,367 | 1,331 | 1,346 | 133,400 |
| 2021/06/08 | 1,315 | 1,348 | 1,315 | 1,344 | 98,300 |
| 2021/06/07 | 1,310 | 1,319 | 1,308 | 1,312 | 53,100 |
| 2021/06/04 | 1,304 | 1,322 | 1,301 | 1,312 | 74,000 |
| 2021/06/03 | 1,310 | 1,315 | 1,299 | 1,311 | 63,300 |
| 2021/06/02 | 1,300 | 1,305 | 1,283 | 1,304 | 74,600 |
| 2021/06/01 | 1,313 | 1,313 | 1,289 | 1,298 | 72,900 |
| 2021/05/31 | 1,332 | 1,337 | 1,301 | 1,310 | 81,200 |
| 2021/05/28 | 1,324 | 1,349 | 1,315 | 1,348 | 107,300 |
| 2021/05/27 | 1,315 | 1,332 | 1,305 | 1,311 | 712,900 |
| 2021/05/26 | 1,316 | 1,322 | 1,305 | 1,315 | 214,800 |
| 2021/05/25 | 1,329 | 1,347 | 1,323 | 1,323 | 162,800 |
| 2021/05/24 | 1,321 | 1,353 | 1,319 | 1,348 | 216,700 |
| 2021/05/21 | 1,370 | 1,386 | 1,365 | 1,379 | 61,000 |
| 2021/05/20 | 1,355 | 1,378 | 1,355 | 1,368 | 91,000 |
| 2021/05/19 | 1,324 | 1,349 | 1,321 | 1,347 | 48,500 |
| 2021/05/18 | 1,329 | 1,363 | 1,324 | 1,347 | 89,900 |
| 2021/05/17 | 1,353 | 1,353 | 1,318 | 1,330 | 85,800 |
| 2021/05/14 | 1,353 | 1,360 | 1,345 | 1,355 | 74,400 |
| 2021/05/13 | 1,389 | 1,390 | 1,330 | 1,335 | 172,800 |
| 2021/05/12 | 1,400 | 1,404 | 1,370 | 1,390 | 154,000 |
| 2021/05/11 | 1,436 | 1,442 | 1,413 | 1,414 | 62,800 |
| 2021/05/10 | 1,424 | 1,441 | 1,421 | 1,436 | 63,300 |
| 2021/05/07 | 1,389 | 1,432 | 1,389 | 1,414 | 108,200 |
| 2021/05/06 | 1,406 | 1,420 | 1,368 | 1,380 | 268,800 |
| 2021/04/30 | 1,394 | 1,416 | 1,394 | 1,406 | 71,800 |
| 2021/04/28 | 1,413 | 1,419 | 1,392 | 1,392 | 102,200 |
| 2021/04/27 | 1,406 | 1,428 | 1,403 | 1,407 | 83,800 |
| 2021/04/26 | 1,413 | 1,413 | 1,396 | 1,403 | 125,100 |
| 2021/04/23 | 1,403 | 1,422 | 1,385 | 1,418 | 115,600 |
| 2021/04/22 | 1,384 | 1,420 | 1,373 | 1,419 | 127,000 |
| 2021/04/21 | 1,400 | 1,411 | 1,377 | 1,390 | 164,100 |
| 2021/04/20 | 1,420 | 1,439 | 1,413 | 1,417 | 59,800 |
| 2021/04/19 | 1,438 | 1,456 | 1,438 | 1,443 | 82,700 |
| 2021/04/16 | 1,431 | 1,457 | 1,431 | 1,438 | 57,300 |
| 2021/04/15 | 1,425 | 1,441 | 1,424 | 1,433 | 66,700 |
| 2021/04/14 | 1,425 | 1,435 | 1,400 | 1,414 | 152,900 |
| 2021/04/13 | 1,439 | 1,447 | 1,427 | 1,430 | 62,900 |
| 2021/04/12 | 1,420 | 1,439 | 1,410 | 1,430 | 90,500 |
| 2021/04/09 | 1,409 | 1,420 | 1,394 | 1,404 | 120,700 |
| 2021/04/08 | 1,388 | 1,408 | 1,380 | 1,401 | 126,100 |
| 2021/04/07 | 1,360 | 1,397 | 1,360 | 1,393 | 103,500 |
| 2021/04/06 | 1,391 | 1,404 | 1,354 | 1,376 | 109,200 |
| 2021/04/05 | 1,390 | 1,410 | 1,373 | 1,383 | 94,400 |
| 2021/04/02 | 1,364 | 1,377 | 1,352 | 1,373 | 77,900 |
| 2021/04/01 | 1,334 | 1,365 | 1,332 | 1,360 | 89,000 |
| 2021/03/31 | 1,301 | 1,351 | 1,301 | 1,329 | 138,700 |
| 2021/03/30 | 1,365 | 1,372 | 1,345 | 1,348 | 132,200 |
| 2021/03/29 | 1,403 | 1,403 | 1,365 | 1,383 | 152,900 |
| 2021/03/26 | 1,350 | 1,388 | 1,350 | 1,383 | 103,400 |
| 2021/03/25 | 1,365 | 1,378 | 1,348 | 1,367 | 130,100 |
| 2021/03/24 | 1,345 | 1,366 | 1,329 | 1,361 | 161,100 |
| 2021/03/23 | 1,378 | 1,383 | 1,343 | 1,345 | 216,700 |
| 2021/03/22 | 1,369 | 1,389 | 1,349 | 1,382 | 140,200 |
| 2021/03/19 | 1,386 | 1,387 | 1,359 | 1,382 | 98,900 |
| 2021/03/18 | 1,360 | 1,387 | 1,358 | 1,383 | 154,400 |
| 2021/03/17 | 1,360 | 1,366 | 1,340 | 1,366 | 82,200 |
| 2021/03/16 | 1,353 | 1,361 | 1,342 | 1,361 | 52,900 |
| 2021/03/15 | 1,333 | 1,363 | 1,329 | 1,346 | 124,900 |
| 2021/03/12 | 1,335 | 1,344 | 1,328 | 1,336 | 63,400 |
| 2021/03/11 | 1,355 | 1,366 | 1,337 | 1,339 | 100,300 |
| 2021/03/10 | 1,328 | 1,355 | 1,320 | 1,345 | 108,900 |
| 2021/03/09 | 1,304 | 1,347 | 1,297 | 1,340 | 265,000 |
| 2021/03/08 | 1,330 | 1,333 | 1,303 | 1,305 | 104,300 |
| 2021/03/05 | 1,303 | 1,316 | 1,278 | 1,316 | 161,000 |
| 2021/03/04 | 1,316 | 1,316 | 1,293 | 1,312 | 99,000 |
| 2021/03/03 | 1,372 | 1,372 | 1,319 | 1,321 | 112,500 |
| 2021/03/02 | 1,374 | 1,385 | 1,346 | 1,359 | 88,500 |
| 2021/03/01 | 1,350 | 1,363 | 1,329 | 1,344 | 82,300 |
| 2021/02/26 | 1,326 | 1,335 | 1,312 | 1,320 | 138,500 |
| 2021/02/25 | 1,359 | 1,365 | 1,345 | 1,345 | 86,900 |
| 2021/02/24 | 1,397 | 1,405 | 1,355 | 1,356 | 116,500 |
| 2021/02/22 | 1,380 | 1,398 | 1,370 | 1,397 | 68,900 |
| 2021/02/19 | 1,378 | 1,383 | 1,348 | 1,362 | 126,800 |
| 2021/02/18 | 1,384 | 1,392 | 1,377 | 1,388 | 105,000 |
| 2021/02/17 | 1,407 | 1,409 | 1,366 | 1,390 | 173,400 |
| 2021/02/16 | 1,409 | 1,447 | 1,400 | 1,422 | 142,200 |
| 2021/02/15 | 1,401 | 1,424 | 1,397 | 1,403 | 134,300 |
| 2021/02/12 | 1,400 | 1,418 | 1,391 | 1,397 | 96,900 |
| 2021/02/10 | 1,425 | 1,431 | 1,395 | 1,399 | 101,200 |
| 2021/02/09 | 1,405 | 1,437 | 1,396 | 1,407 | 222,300 |
| 2021/02/08 | 1,393 | 1,400 | 1,365 | 1,393 | 192,300 |
| 2021/02/05 | 1,381 | 1,395 | 1,354 | 1,367 | 396,100 |
| 2021/02/04 | 1,452 | 1,464 | 1,443 | 1,450 | 85,900 |
| 2021/02/03 | 1,460 | 1,467 | 1,448 | 1,460 | 74,400 |
| 2021/02/02 | 1,423 | 1,455 | 1,418 | 1,452 | 80,500 |
| 2021/02/01 | 1,409 | 1,428 | 1,397 | 1,421 | 75,900 |
| 2021/01/29 | 1,418 | 1,434 | 1,400 | 1,421 | 110,100 |
| 2021/01/28 | 1,401 | 1,428 | 1,397 | 1,416 | 137,900 |
| 2021/01/27 | 1,435 | 1,435 | 1,410 | 1,427 | 70,000 |
| 2021/01/26 | 1,427 | 1,434 | 1,415 | 1,420 | 82,200 |
| 2021/01/25 | 1,425 | 1,426 | 1,409 | 1,424 | 52,400 |
| 2021/01/22 | 1,420 | 1,436 | 1,411 | 1,415 | 84,000 |
| 2021/01/21 | 1,424 | 1,440 | 1,420 | 1,427 | 94,000 |
| 2021/01/20 | 1,425 | 1,428 | 1,396 | 1,406 | 88,900 |
| 2021/01/19 | 1,405 | 1,418 | 1,397 | 1,410 | 67,000 |
| 2021/01/18 | 1,390 | 1,406 | 1,380 | 1,404 | 34,600 |
| 2021/01/15 | 1,409 | 1,418 | 1,394 | 1,397 | 48,100 |
| 2021/01/14 | 1,382 | 1,412 | 1,378 | 1,407 | 78,500 |
| 2021/01/13 | 1,390 | 1,411 | 1,374 | 1,383 | 99,300 |
| 2021/01/12 | 1,420 | 1,421 | 1,391 | 1,402 | 94,600 |
| 2021/01/08 | 1,398 | 1,422 | 1,396 | 1,422 | 75,000 |
| 2021/01/07 | 1,409 | 1,410 | 1,382 | 1,398 | 95,000 |
| 2021/01/06 | 1,389 | 1,403 | 1,385 | 1,387 | 60,600 |
| 2021/01/05 | 1,391 | 1,394 | 1,374 | 1,389 | 49,300 |
| 2021/01/04 | 1,400 | 1,400 | 1,368 | 1,391 | 54,400 |