9600 (株)アイネット の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 481 | 481 | 481 | 481 | 3,000 | 397.52 |
| 1997-12-29 | 510 | 510 | 500 | 504 | 14,000 | 416.53 |
| 1997-12-26 | 500 | 520 | 500 | 510 | 9,000 | 421.49 |
| 1997-12-25 | 480 | 500 | 475 | 500 | 19,000 | 413.22 |
| 1997-12-19 | 590 | 590 | 590 | 590 | 3,000 | 487.60 |
| 1997-12-18 | 610 | 610 | 600 | 600 | 7,000 | 495.87 |
| 1997-12-17 | 600 | 600 | 600 | 600 | 6,000 | 495.87 |
| 1997-12-16 | 649 | 649 | 625 | 635 | 5,000 | 524.79 |
| 1997-12-15 | 650 | 655 | 650 | 655 | 3,000 | 541.32 |
| 1997-12-12 | 720 | 720 | 650 | 650 | 7,000 | 537.19 |
| 1997-12-11 | 750 | 750 | 720 | 720 | 7,000 | 595.04 |
| 1997-12-10 | 788 | 788 | 759 | 759 | 5,000 | 627.27 |
| 1997-12-09 | 790 | 795 | 780 | 790 | 4,000 | 652.89 |
| 1997-12-08 | 771 | 771 | 771 | 771 | 7,000 | 637.19 |
| 1997-12-05 | 785 | 785 | 770 | 770 | 6,000 | 636.36 |
| 1997-12-04 | 810 | 810 | 800 | 800 | 17,000 | 661.16 |
| 1997-12-03 | 810 | 810 | 810 | 810 | 9,000 | 669.42 |
| 1997-12-02 | 801 | 810 | 801 | 810 | 9,000 | 669.42 |
| 1997-12-01 | 800 | 800 | 800 | 800 | 1,000 | 661.16 |
| 1997-11-28 | 800 | 800 | 799 | 800 | 11,000 | 661.16 |
| 1997-11-27 | 800 | 800 | 800 | 800 | 6,000 | 661.16 |
| 1997-11-26 | 800 | 800 | 800 | 800 | 19,000 | 661.16 |
| 1997-11-25 | 805 | 805 | 800 | 800 | 9,000 | 661.16 |
| 1997-11-21 | 817 | 817 | 817 | 817 | 1,000 | 675.21 |
| 1997-11-20 | 850 | 850 | 850 | 850 | 4,000 | 702.48 |
| 1997-11-19 | 850 | 850 | 850 | 850 | 2,000 | 702.48 |
| 1997-11-18 | 820 | 830 | 820 | 830 | 6,000 | 685.95 |
| 1997-11-17 | 805 | 805 | 805 | 805 | 2,000 | 665.29 |
| 1997-11-14 | 810 | 810 | 800 | 810 | 11,000 | 669.42 |
| 1997-11-13 | 820 | 820 | 810 | 820 | 9,000 | 677.69 |
| 1997-11-12 | 845 | 845 | 820 | 820 | 11,000 | 677.69 |
| 1997-11-11 | 860 | 860 | 850 | 850 | 5,000 | 702.48 |
| 1997-11-10 | 860 | 860 | 850 | 860 | 4,000 | 710.74 |
| 1997-11-07 | 879 | 879 | 850 | 850 | 10,000 | 702.48 |
| 1997-11-06 | 880 | 880 | 880 | 880 | 3,000 | 727.27 |
| 1997-11-05 | 910 | 910 | 880 | 880 | 3,000 | 727.27 |
| 1997-10-31 | 900 | 900 | 900 | 900 | 2,000 | 743.80 |
| 1997-10-30 | 881 | 881 | 880 | 880 | 3,000 | 727.27 |
| 1997-10-29 | 880 | 885 | 880 | 881 | 5,000 | 728.10 |
| 1997-10-28 | 910 | 910 | 890 | 890 | 2,000 | 735.54 |
| 1997-10-27 | 898 | 910 | 898 | 910 | 4,000 | 752.07 |
| 1997-10-24 | 910 | 910 | 901 | 910 | 5,000 | 752.07 |
| 1997-10-23 | 898 | 900 | 898 | 900 | 28,000 | 743.80 |
| 1997-10-22 | 900 | 900 | 900 | 900 | 2,000 | 743.80 |
| 1997-10-20 | 962 | 962 | 952 | 952 | 2,000 | 786.78 |
| 1997-10-17 | 954 | 954 | 952 | 952 | 3,000 | 786.78 |
| 1997-10-16 | 954 | 954 | 944 | 954 | 9,000 | 788.43 |
| 1997-10-15 | 954 | 954 | 944 | 954 | 6,000 | 788.43 |
| 1997-10-14 | 960 | 960 | 931 | 944 | 7,000 | 780.17 |
| 1997-10-13 | 971 | 971 | 950 | 950 | 24,000 | 785.12 |
| 1997-10-08 | 860 | 872 | 850 | 872 | 19,000 | 720.66 |
| 1997-10-07 | 851 | 851 | 850 | 850 | 2,000 | 702.48 |
| 1997-10-06 | 802 | 804 | 802 | 804 | 11,000 | 664.46 |
| 1997-10-03 | 791 | 800 | 791 | 800 | 9,000 | 661.16 |
| 1997-10-02 | 800 | 800 | 790 | 790 | 12,000 | 652.89 |
| 1997-10-01 | 790 | 800 | 790 | 790 | 20,000 | 652.89 |
| 1997-09-30 | 855 | 855 | 810 | 810 | 24,000 | 669.42 |
| 1997-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 826.45 |
| 1997-09-24 | 1,230 | 1,230 | 1,190 | 1,190 | 2,000 | 983.47 |
| 1997-09-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,066.12 |
| 1997-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1997-09-18 | 1,310 | 1,310 | 1,300 | 1,300 | 118,000 | 1,074.38 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
