9600 (株)アイネットの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	523	535	519	535	7,000	442.15
1998-12-29	519	519	519	519	2,000	428.93
1998-12-28	520	520	520	520	1,000	429.75
1998-12-25	531	531	521	521	6,000	430.58
1998-12-24	496	496	496	496	2,000	409.92
1998-12-22	500	505	496	496	11,000	409.92
1998-12-21	500	510	500	510	26,000	421.49
1998-12-18	495	495	495	495	3,000	409.09
1998-12-17	490	490	485	490	28,000	404.96
1998-12-16	505	505	480	480	16,000	396.69
1998-12-15	510	510	500	500	8,000	413.22
1998-12-14	511	515	510	515	5,000	425.62
1998-12-11	510	515	510	510	5,000	421.49
1998-12-10	519	519	510	510	9,000	421.49
1998-12-09	520	520	516	519	4,000	428.93
1998-12-08	525	525	520	520	16,000	429.75
1998-12-07	510	520	510	515	5,000	425.62
1998-12-04	526	526	520	520	5,000	429.75
1998-12-03	525	525	525	525	1,000	433.88
1998-12-02	525	530	525	530	18,000	438.02
1998-12-01	530	530	510	525	11,000	433.88
1998-11-30	539	540	539	539	5,000	445.46
1998-11-27	550	550	540	540	7,000	446.28
1998-11-26	540	550	540	550	10,000	454.55
1998-11-25	520	540	510	537	12,000	443.80
1998-11-24	503	510	503	510	12,000	421.49
1998-11-20	475	500	470	500	10,000	413.22
1998-11-19	477	487	477	487	3,000	402.48
1998-11-18	475	475	470	475	3,000	392.56
1998-11-17	470	470	470	470	1,000	388.43
1998-11-16	465	465	465	465	1,000	384.30
1998-11-12	461	465	461	465	2,000	384.30
1998-11-11	470	470	452	452	10,000	373.55
1998-11-10	470	490	470	490	8,000	404.96
1998-11-09	470	470	470	470	1,000	388.43
1998-11-06	480	480	475	475	4,000	392.56
1998-11-05	480	480	480	480	6,000	396.69
1998-11-04	460	480	460	480	6,000	396.69
1998-11-02	452	452	452	452	1,000	373.55
1998-10-30	465	465	460	460	4,000	380.17
1998-10-29	470	470	470	470	1,000	388.43
1998-10-28	470	470	470	470	1,000	388.43
1998-10-27	484	484	480	480	3,000	396.69
1998-10-23	535	535	535	535	6,000	442.15
1998-10-22	455	455	455	455	5,000	376.03
1998-10-21	470	470	470	470	4,000	388.43
1998-10-20	470	470	470	470	2,000	388.43
1998-10-19	455	455	455	455	1,000	376.03
1998-10-16	430	440	430	440	2,000	363.64
1998-10-14	421	421	421	421	1,000	347.93
1998-10-13	450	450	410	411	6,000	339.67
1998-10-09	482	482	482	482	1,000	398.35
1998-10-08	485	485	485	485	5,000	400.83
1998-10-07	485	485	485	485	2,000	400.83
1998-10-06	485	485	485	485	1,000	400.83
1998-10-02	520	520	500	500	3,000	413.22
1998-10-01	484	484	480	480	9,000	396.69
1998-09-30	488	489	485	489	14,000	404.13
1998-09-29	489	489	489	489	1,000	404.13
1998-09-28	489	489	489	489	2,000	404.13
1998-09-25	542	542	530	530	4,000	438.02
1998-09-24	485	485	485	485	6,000	400.83
1998-09-22	499	499	490	490	20,000	404.96
1998-09-21	514	514	514	514	1,000	424.79
1998-09-18	542	542	542	542	1,000	447.93
1998-09-17	500	500	492	492	3,000	406.61
1998-09-16	500	500	492	492	2,000	406.61
1998-09-14	500	500	500	500	1,000	413.22
1998-09-11	492	492	492	492	2,000	406.61
1998-09-10	500	500	500	500	2,000	413.22
1998-09-09	500	501	500	500	4,000	413.22
1998-09-08	500	500	499	499	2,000	412.40
1998-09-07	492	495	492	492	17,000	406.61
1998-09-04	492	492	492	492	4,000	406.61
1998-09-03	500	500	500	500	1,000	413.22
1998-09-02	501	501	501	501	2,000	414.05
1998-09-01	482	486	481	481	8,000	397.52
1998-08-31	480	481	480	481	3,000	397.52
1998-08-28	490	490	481	485	8,000	400.83
1998-08-27	491	493	491	493	11,000	407.44
1998-08-26	493	493	493	493	2,000	407.44
1998-08-25	500	500	500	500	9,000	413.22
1998-08-24	502	502	490	490	20,000	404.96
1998-08-21	510	510	504	505	16,000	417.36
1998-08-20	511	511	502	510	16,000	421.49
1998-08-19	519	519	510	510	5,000	421.49
1998-08-18	515	520	511	520	6,000	429.75
1998-08-17	515	515	515	515	4,000	425.62
1998-08-14	520	530	510	510	12,000	421.49
1998-08-13	530	530	510	520	22,000	429.75
1998-08-12	539	540	500	510	10,000	421.49
1998-08-11	571	571	540	540	3,000	446.28
1998-08-10	590	590	590	590	3,000	487.60
1998-08-07	600	610	599	599	4,000	495.04
1998-08-06	600	605	600	605	3,000	500
1998-08-05	606	607	605	605	14,000	500
1998-08-04	635	635	605	605	6,000	500
1998-08-03	630	630	625	625	5,000	516.53
1998-07-31	635	635	635	635	1,000	524.79
1998-07-30	630	633	630	633	6,000	523.14
1998-07-29	650	650	650	650	4,000	537.19
1998-07-28	650	650	650	650	2,000	537.19
1998-07-27	621	658	621	650	5,000	537.19
1998-07-24	630	630	630	630	4,000	520.66
1998-07-23	610	610	605	605	4,000	500
1998-07-22	610	615	610	615	2,000	508.26
1998-07-21	610	610	610	610	6,000	504.13
1998-07-17	610	610	606	610	3,000	504.13
1998-07-16	605	605	605	605	1,000	500
1998-07-15	590	605	590	605	4,000	500
1998-07-14	600	600	600	600	1,000	495.87
1998-07-13	606	606	590	590	5,000	487.60
1998-07-10	606	606	606	606	2,000	500.83
1998-07-09	619	619	610	610	4,000	504.13
1998-07-08	619	620	619	620	6,000	512.40
1998-07-07	595	620	595	620	13,000	512.40
1998-07-06	560	560	560	560	1,000	462.81
1998-07-03	561	561	561	561	1,000	463.64
1998-07-02	580	580	560	560	10,000	462.81
1998-07-01	530	550	530	550	3,000	454.55
1998-06-30	520	520	520	520	7,000	429.75
1998-06-29	510	510	500	500	6,000	413.22
1998-06-26	510	510	509	510	4,000	421.49
1998-06-25	497	509	497	509	11,000	420.66
1998-06-24	510	510	497	497	13,000	410.74
1998-06-23	530	530	520	520	8,000	429.75
1998-06-22	520	530	520	530	6,000	438.02
1998-06-19	550	555	550	550	3,000	454.55
1998-06-18	550	550	549	550	32,000	454.55
1998-06-17	555	555	550	550	4,000	454.55
1998-06-12	555	555	555	555	2,000	458.68
1998-06-11	580	580	580	580	1,000	479.34
1998-06-09	580	580	580	580	2,000	479.34
1998-06-08	580	580	580	580	1,000	479.34
1998-06-05	580	580	580	580	1,000	479.34
1998-06-04	581	581	580	580	6,000	479.34
1998-06-03	570	570	570	570	2,000	471.07
1998-06-02	609	609	590	590	4,000	487.60
1998-06-01	615	615	610	610	2,000	504.13
1998-05-28	600	615	600	615	3,000	508.26
1998-05-27	620	620	610	619	4,000	511.57
1998-05-26	620	620	620	620	6,000	512.40
1998-05-25	650	650	640	640	6,000	528.93
1998-05-22	650	650	650	650	1,000	537.19
1998-05-21	660	660	650	650	5,000	537.19
1998-05-20	660	670	660	660	17,000	545.46
1998-05-19	710	710	690	700	7,000	578.51
1998-05-14	700	700	700	700	2,000	578.51
1998-05-13	700	700	680	700	5,000	578.51
1998-05-12	700	710	700	700	10,000	578.51
1998-05-11	699	700	690	700	8,000	578.51
1998-05-08	680	680	680	680	2,000	561.98
1998-05-07	630	630	630	630	2,000	520.66
1998-05-06	630	630	620	630	15,000	520.66
1998-05-01	620	620	620	620	11,000	512.40
1998-04-30	650	650	610	610	10,000	504.13
1998-04-28	650	650	650	650	2,000	537.19
1998-04-27	670	670	660	660	4,000	545.46
1998-04-24	670	680	670	670	5,000	553.72
1998-04-22	650	650	650	650	1,000	537.19
1998-04-21	675	675	671	671	4,000	554.55
1998-04-20	671	675	670	675	5,000	557.85
1998-04-17	649	660	649	660	7,000	545.46
1998-04-15	641	650	641	650	9,000	537.19
1998-04-14	650	653	645	645	13,000	533.06
1998-04-13	652	652	641	650	15,000	537.19
1998-04-10	651	651	651	651	1,000	538.02
1998-04-09	680	680	651	651	10,000	538.02
1998-04-08	650	670	650	670	15,000	553.72
1998-04-07	660	660	650	650	4,000	537.19
1998-04-06	664	670	664	669	3,000	552.89
1998-04-02	664	664	664	664	1,000	548.76
1998-04-01	665	665	651	664	5,000	548.76
1998-03-31	660	665	651	665	4,000	549.59
1998-03-27	660	660	660	660	2,000	545.46
1998-03-26	690	690	690	690	1,000	570.25
1998-03-25	700	700	685	685	7,000	566.12
1998-03-24	670	695	670	695	10,000	574.38
1998-03-23	669	670	650	670	34,000	553.72
1998-03-20	660	670	660	670	7,000	553.72
1998-03-19	675	675	675	675	7,000	557.85
1998-03-18	695	695	675	675	33,000	557.85
1998-03-17	685	690	675	679	27,000	561.16
1998-03-16	691	691	690	690	27,000	570.25
1998-03-13	700	700	690	690	5,000	570.25
1998-03-12	700	700	700	700	10,000	578.51
1998-03-11	700	705	700	700	16,000	578.51
1998-03-10	650	690	650	690	11,000	570.25
1998-03-09	721	721	690	690	9,000	570.25
1998-03-06	750	750	741	741	2,000	612.40
1998-03-05	781	782	759	759	32,000	627.27
1998-03-04	781	781	780	781	10,000	645.46
1998-03-03	800	800	781	785	7,000	648.76
1998-03-02	780	780	780	780	3,000	644.63
1998-02-27	779	779	770	775	4,000	640.50
1998-02-26	781	785	775	775	3,000	640.50
1998-02-25	791	791	791	791	2,000	653.72
1998-02-23	791	791	791	791	1,000	653.72
1998-02-20	791	791	791	791	2,000	653.72
1998-02-19	823	830	813	824	14,000	680.99
1998-02-18	823	823	813	813	9,000	671.90
1998-02-17	826	826	803	803	6,000	663.64
1998-02-16	788	796	787	796	5,000	657.85
1998-02-13	787	787	787	787	2,000	650.41
1998-02-12	817	817	787	787	16,000	650.41
1998-02-10	750	777	749	777	17,000	642.15
1998-02-09	741	750	740	749	8,000	619.01
1998-02-06	738	740	738	740	2,000	611.57
1998-02-05	735	740	735	739	11,000	610.74
1998-02-04	750	750	736	736	19,000	608.26
1998-02-03	760	770	740	740	14,000	611.57
1998-02-02	745	760	740	740	15,000	611.57
1998-01-30	745	755	736	736	19,000	608.26
1998-01-29	732	750	732	735	13,000	607.44
1998-01-28	740	740	731	731	9,000	604.13
1998-01-27	730	750	730	740	18,000	611.57
1998-01-26	710	710	710	710	7,000	586.78
1998-01-23	620	631	620	631	7,000	521.49
1998-01-22	560	570	560	570	12,000	471.07
1998-01-21	605	606	600	600	11,000	495.87
1998-01-20	580	600	580	595	17,000	491.74
1998-01-19	580	584	570	570	10,000	471.07
1998-01-16	520	520	519	520	26,000	429.75
1998-01-14	504	520	500	500	36,000	413.22
1998-01-13	524	524	524	524	1,000	433.06
1998-01-12	508	508	507	507	6,000	419.01
1998-01-09	498	498	498	498	1,000	411.57
1998-01-08	485	500	485	490	30,000	404.96
1998-01-07	471	485	471	485	29,000	400.83
1998-01-06	460	463	460	460	14,000	380.17
1998-01-05	482	487	480	480	15,000	396.69

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9600 (株)アイネット の時系列データ [1998年度]

9600 (株)アイネットの時系列データ [1998年度]