9600 (株)アイネット の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 580 | 580 | 530 | 530 | 13,500 | 481.82 |
| 2001-12-27 | 595 | 595 | 580 | 580 | 3,500 | 527.27 |
| 2001-12-26 | 605 | 605 | 565 | 565 | 4,000 | 513.64 |
| 2001-12-25 | 590 | 590 | 565 | 565 | 13,000 | 513.64 |
| 2001-12-21 | 590 | 590 | 585 | 585 | 14,500 | 531.82 |
| 2001-12-20 | 570 | 590 | 570 | 590 | 4,500 | 536.36 |
| 2001-12-19 | 590 | 590 | 570 | 570 | 12,500 | 518.18 |
| 2001-12-18 | 590 | 591 | 590 | 590 | 14,500 | 536.36 |
| 2001-12-17 | 585 | 590 | 585 | 590 | 9,500 | 536.36 |
| 2001-12-14 | 585 | 590 | 585 | 585 | 12,500 | 531.82 |
| 2001-12-13 | 615 | 615 | 580 | 580 | 8,000 | 527.27 |
| 2001-12-12 | 595 | 620 | 590 | 620 | 17,000 | 563.64 |
| 2001-12-11 | 570 | 590 | 560 | 590 | 17,500 | 536.36 |
| 2001-12-10 | 580 | 590 | 560 | 560 | 21,500 | 509.09 |
| 2001-12-07 | 579 | 580 | 579 | 580 | 6,500 | 527.27 |
| 2001-12-06 | 570 | 579 | 570 | 579 | 3,000 | 526.36 |
| 2001-12-05 | 575 | 575 | 570 | 570 | 5,000 | 518.18 |
| 2001-12-04 | 575 | 580 | 565 | 575 | 13,000 | 522.73 |
| 2001-12-03 | 571 | 575 | 571 | 575 | 3,000 | 522.73 |
| 2001-11-30 | 590 | 590 | 588 | 588 | 1,000 | 534.55 |
| 2001-11-29 | 560 | 560 | 550 | 560 | 22,000 | 509.09 |
| 2001-11-28 | 550 | 560 | 550 | 560 | 4,000 | 509.09 |
| 2001-11-27 | 545 | 545 | 545 | 545 | 5,000 | 495.46 |
| 2001-11-26 | 541 | 600 | 541 | 585 | 8,500 | 531.82 |
| 2001-11-22 | 530 | 540 | 530 | 530 | 4,000 | 481.82 |
| 2001-11-21 | 520 | 530 | 520 | 530 | 8,000 | 481.82 |
| 2001-11-20 | 521 | 521 | 515 | 516 | 2,500 | 469.09 |
| 2001-11-19 | 517 | 519 | 514 | 514 | 3,500 | 467.27 |
| 2001-11-16 | 530 | 530 | 505 | 515 | 2,500 | 468.18 |
| 2001-11-15 | 503 | 503 | 502 | 502 | 1,000 | 456.36 |
| 2001-11-14 | 548 | 548 | 501 | 515 | 5,000 | 468.18 |
| 2001-11-13 | 492 | 495 | 490 | 491 | 7,500 | 446.36 |
| 2001-11-12 | 520 | 550 | 500 | 500 | 13,000 | 454.55 |
| 2001-11-09 | 512 | 514 | 510 | 512 | 6,000 | 465.46 |
| 2001-11-08 | 521 | 522 | 521 | 522 | 2,000 | 474.55 |
| 2001-11-07 | 551 | 551 | 510 | 515 | 12,000 | 468.18 |
| 2001-11-06 | 570 | 570 | 550 | 550 | 7,000 | 500 |
| 2001-11-05 | 590 | 590 | 565 | 565 | 5,000 | 513.64 |
| 2001-11-02 | 605 | 605 | 590 | 590 | 7,000 | 536.36 |
| 2001-11-01 | 600 | 600 | 595 | 595 | 6,000 | 540.91 |
| 2001-10-31 | 600 | 600 | 595 | 595 | 6,000 | 540.91 |
| 2001-10-30 | 595 | 600 | 595 | 595 | 2,500 | 540.91 |
| 2001-10-29 | 610 | 610 | 600 | 600 | 7,000 | 545.46 |
| 2001-10-26 | 603 | 610 | 600 | 610 | 4,500 | 554.55 |
| 2001-10-25 | 620 | 620 | 595 | 595 | 11,000 | 540.91 |
| 2001-10-24 | 600 | 620 | 600 | 609 | 6,500 | 553.64 |
| 2001-10-23 | 600 | 600 | 595 | 595 | 8,500 | 540.91 |
| 2001-10-22 | 595 | 600 | 595 | 600 | 2,000 | 545.46 |
| 2001-10-19 | 598 | 598 | 595 | 595 | 2,000 | 540.91 |
| 2001-10-18 | 595 | 595 | 595 | 595 | 7,000 | 540.91 |
| 2001-10-17 | 600 | 600 | 600 | 600 | 2,500 | 545.46 |
| 2001-10-16 | 595 | 600 | 595 | 600 | 2,500 | 545.46 |
| 2001-10-15 | 600 | 600 | 595 | 595 | 14,000 | 540.91 |
| 2001-10-12 | 600 | 600 | 595 | 600 | 6,000 | 545.46 |
| 2001-10-11 | 608 | 608 | 590 | 590 | 6,500 | 536.36 |
| 2001-10-10 | 590 | 590 | 589 | 589 | 3,500 | 535.46 |
| 2001-10-09 | 588 | 588 | 588 | 588 | 5,000 | 534.55 |
| 2001-10-05 | 603 | 603 | 588 | 588 | 3,500 | 534.55 |
| 2001-10-04 | 579 | 589 | 579 | 581 | 15,500 | 528.18 |
| 2001-10-03 | 610 | 610 | 575 | 576 | 5,000 | 523.64 |
| 2001-10-02 | 609 | 610 | 572 | 572 | 11,000 | 520 |
| 2001-10-01 | 570 | 572 | 570 | 572 | 5,500 | 520 |
| 2001-09-28 | 570 | 570 | 570 | 570 | 500 | 518.18 |
| 2001-09-27 | 570 | 570 | 570 | 570 | 500 | 518.18 |
| 2001-09-26 | 558 | 568 | 558 | 567 | 3,000 | 515.46 |
| 2001-09-25 | 625 | 630 | 625 | 625 | 8,000 | 568.18 |
| 2001-09-21 | 570 | 590 | 570 | 590 | 4,500 | 536.36 |
| 2001-09-20 | 570 | 590 | 570 | 590 | 20,000 | 536.36 |
| 2001-09-19 | 570 | 585 | 570 | 576 | 4,000 | 523.64 |
| 2001-09-18 | 570 | 575 | 570 | 570 | 10,500 | 518.18 |
| 2001-09-17 | 579 | 579 | 572 | 575 | 7,500 | 522.73 |
| 2001-09-14 | 580 | 596 | 570 | 596 | 5,500 | 541.82 |
| 2001-09-13 | 580 | 580 | 565 | 570 | 10,000 | 518.18 |
| 2001-09-12 | 599 | 599 | 582 | 582 | 11,000 | 529.09 |
| 2001-09-11 | 640 | 640 | 620 | 632 | 6,000 | 574.55 |
| 2001-09-10 | 659 | 659 | 630 | 630 | 4,500 | 572.73 |
| 2001-09-07 | 660 | 660 | 640 | 640 | 6,500 | 581.82 |
| 2001-09-06 | 650 | 650 | 640 | 640 | 2,500 | 581.82 |
| 2001-09-05 | 675 | 675 | 640 | 650 | 11,500 | 590.91 |
| 2001-09-04 | 655 | 655 | 640 | 640 | 15,500 | 581.82 |
| 2001-09-03 | 679 | 679 | 640 | 640 | 14,000 | 581.82 |
| 2001-08-31 | 659 | 659 | 640 | 647 | 15,500 | 588.18 |
| 2001-08-30 | 626 | 649 | 626 | 649 | 10,500 | 590 |
| 2001-08-29 | 635 | 645 | 635 | 645 | 4,000 | 586.36 |
| 2001-08-28 | 635 | 648 | 635 | 640 | 2,500 | 581.82 |
| 2001-08-27 | 630 | 649 | 630 | 648 | 6,000 | 589.09 |
| 2001-08-24 | 640 | 650 | 630 | 650 | 10,500 | 590.91 |
| 2001-08-23 | 626 | 630 | 620 | 630 | 10,000 | 572.73 |
| 2001-08-22 | 620 | 620 | 620 | 620 | 25,000 | 563.64 |
| 2001-08-21 | 631 | 631 | 625 | 627 | 8,500 | 570 |
| 2001-08-20 | 635 | 650 | 631 | 631 | 3,000 | 573.64 |
| 2001-08-17 | 650 | 650 | 640 | 640 | 4,000 | 581.82 |
| 2001-08-16 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 2001-08-15 | 640 | 650 | 640 | 650 | 1,500 | 590.91 |
| 2001-08-14 | 630 | 640 | 630 | 640 | 2,500 | 581.82 |
| 2001-08-13 | 650 | 650 | 645 | 645 | 2,000 | 586.36 |
| 2001-08-10 | 670 | 670 | 645 | 650 | 3,500 | 590.91 |
| 2001-08-09 | 670 | 670 | 645 | 650 | 10,500 | 590.91 |
| 2001-08-08 | 690 | 690 | 670 | 670 | 7,000 | 609.09 |
| 2001-08-07 | 661 | 661 | 650 | 650 | 18,000 | 590.91 |
| 2001-08-06 | 661 | 661 | 661 | 661 | 2,500 | 600.91 |
| 2001-08-03 | 655 | 661 | 650 | 661 | 9,000 | 600.91 |
| 2001-08-02 | 649 | 655 | 640 | 655 | 16,500 | 595.46 |
| 2001-08-01 | 640 | 644 | 640 | 644 | 8,000 | 585.46 |
| 2001-07-31 | 640 | 640 | 635 | 640 | 14,000 | 581.82 |
| 2001-07-30 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 2001-07-27 | 630 | 640 | 630 | 630 | 9,000 | 572.73 |
| 2001-07-26 | 650 | 650 | 630 | 630 | 5,000 | 572.73 |
| 2001-07-25 | 631 | 650 | 631 | 650 | 7,000 | 590.91 |
| 2001-07-24 | 616 | 616 | 615 | 615 | 3,000 | 559.09 |
| 2001-07-23 | 621 | 621 | 620 | 620 | 5,000 | 563.64 |
| 2001-07-19 | 635 | 636 | 620 | 620 | 17,000 | 563.64 |
| 2001-07-18 | 659 | 659 | 645 | 645 | 6,000 | 586.36 |
| 2001-07-17 | 660 | 660 | 650 | 650 | 3,000 | 590.91 |
| 2001-07-16 | 662 | 662 | 650 | 650 | 6,000 | 590.91 |
| 2001-07-13 | 661 | 661 | 661 | 661 | 4,000 | 600.91 |
| 2001-07-12 | 650 | 651 | 650 | 650 | 7,000 | 590.91 |
| 2001-07-11 | 660 | 665 | 660 | 665 | 6,000 | 604.55 |
| 2001-07-10 | 661 | 665 | 651 | 665 | 7,000 | 604.55 |
| 2001-07-09 | 678 | 678 | 660 | 660 | 18,000 | 600 |
| 2001-07-06 | 680 | 680 | 651 | 651 | 14,000 | 591.82 |
| 2001-07-05 | 680 | 695 | 680 | 695 | 5,000 | 631.82 |
| 2001-07-04 | 690 | 695 | 690 | 695 | 5,000 | 631.82 |
| 2001-07-03 | 700 | 700 | 690 | 700 | 12,000 | 636.36 |
| 2001-07-02 | 700 | 700 | 690 | 695 | 15,000 | 631.82 |
| 2001-06-29 | 680 | 688 | 680 | 688 | 2,000 | 625.46 |
| 2001-06-28 | 685 | 685 | 672 | 672 | 4,000 | 610.91 |
| 2001-06-27 | 680 | 698 | 675 | 675 | 5,000 | 613.64 |
| 2001-06-26 | 678 | 678 | 675 | 675 | 5,000 | 613.64 |
| 2001-06-25 | 700 | 700 | 677 | 677 | 6,000 | 615.46 |
| 2001-06-22 | 679 | 680 | 675 | 675 | 7,000 | 613.64 |
| 2001-06-21 | 680 | 680 | 675 | 675 | 8,000 | 613.64 |
| 2001-06-20 | 652 | 652 | 650 | 651 | 4,000 | 591.82 |
| 2001-06-19 | 660 | 660 | 652 | 660 | 7,000 | 600 |
| 2001-06-18 | 665 | 665 | 650 | 652 | 8,000 | 592.73 |
| 2001-06-15 | 673 | 673 | 665 | 665 | 10,000 | 604.55 |
| 2001-06-14 | 673 | 673 | 673 | 673 | 1,000 | 611.82 |
| 2001-06-13 | 667 | 670 | 667 | 667 | 10,000 | 606.36 |
| 2001-06-11 | 651 | 665 | 651 | 665 | 4,000 | 604.55 |
| 2001-06-08 | 651 | 655 | 650 | 655 | 17,000 | 595.46 |
| 2001-06-07 | 655 | 657 | 650 | 650 | 5,000 | 590.91 |
| 2001-06-06 | 660 | 660 | 650 | 650 | 12,000 | 590.91 |
| 2001-06-05 | 657 | 657 | 650 | 650 | 47,000 | 590.91 |
| 2001-06-04 | 670 | 670 | 655 | 655 | 8,000 | 595.46 |
| 2001-06-01 | 650 | 655 | 650 | 655 | 3,000 | 595.46 |
| 2001-05-31 | 641 | 650 | 640 | 645 | 10,000 | 586.36 |
| 2001-05-30 | 655 | 660 | 646 | 646 | 19,000 | 587.27 |
| 2001-05-29 | 665 | 665 | 640 | 655 | 41,000 | 595.46 |
| 2001-05-28 | 670 | 680 | 666 | 666 | 57,000 | 605.46 |
| 2001-05-25 | 699 | 700 | 670 | 670 | 8,000 | 609.09 |
| 2001-05-24 | 684 | 684 | 670 | 670 | 5,000 | 609.09 |
| 2001-05-23 | 700 | 700 | 675 | 685 | 6,000 | 622.73 |
| 2001-05-22 | 702 | 722 | 685 | 700 | 13,000 | 636.36 |
| 2001-05-21 | 722 | 722 | 690 | 700 | 19,000 | 636.36 |
| 2001-05-18 | 685 | 685 | 670 | 672 | 13,000 | 610.91 |
| 2001-05-17 | 666 | 670 | 665 | 665 | 9,000 | 604.55 |
| 2001-05-16 | 700 | 700 | 688 | 688 | 11,000 | 625.46 |
| 2001-05-15 | 690 | 699 | 690 | 699 | 7,000 | 635.46 |
| 2001-05-14 | 671 | 671 | 665 | 665 | 8,000 | 604.55 |
| 2001-05-11 | 671 | 675 | 669 | 675 | 8,000 | 613.64 |
| 2001-05-10 | 670 | 680 | 669 | 669 | 20,000 | 608.18 |
| 2001-05-09 | 680 | 680 | 666 | 666 | 35,000 | 605.46 |
| 2001-05-08 | 635 | 669 | 631 | 669 | 29,000 | 608.18 |
| 2001-05-07 | 615 | 618 | 614 | 615 | 22,000 | 559.09 |
| 2001-05-02 | 585 | 595 | 585 | 588 | 14,000 | 534.55 |
| 2001-05-01 | 581 | 585 | 581 | 585 | 13,000 | 531.82 |
| 2001-04-27 | 590 | 596 | 580 | 580 | 19,000 | 527.27 |
| 2001-04-26 | 590 | 595 | 590 | 595 | 17,000 | 540.91 |
| 2001-04-25 | 600 | 600 | 600 | 600 | 12,000 | 545.46 |
| 2001-04-24 | 600 | 601 | 590 | 594 | 8,000 | 540 |
| 2001-04-23 | 609 | 619 | 605 | 605 | 13,000 | 550 |
| 2001-04-20 | 607 | 608 | 590 | 590 | 17,000 | 536.36 |
| 2001-04-19 | 600 | 607 | 600 | 607 | 15,000 | 551.82 |
| 2001-04-18 | 592 | 594 | 590 | 594 | 7,000 | 540 |
| 2001-04-17 | 580 | 580 | 578 | 578 | 5,000 | 525.46 |
| 2001-04-16 | 575 | 580 | 575 | 580 | 6,000 | 527.27 |
| 2001-04-13 | 575 | 576 | 575 | 575 | 6,000 | 522.73 |
| 2001-04-12 | 571 | 600 | 571 | 579 | 7,000 | 526.36 |
| 2001-04-11 | 599 | 600 | 571 | 571 | 5,000 | 519.09 |
| 2001-04-10 | 615 | 615 | 600 | 613 | 4,000 | 557.27 |
| 2001-04-09 | 600 | 610 | 600 | 605 | 3,000 | 550 |
| 2001-04-06 | 589 | 600 | 589 | 598 | 11,000 | 543.64 |
| 2001-04-05 | 557 | 589 | 557 | 589 | 7,000 | 535.46 |
| 2001-04-04 | 567 | 567 | 555 | 555 | 10,000 | 504.55 |
| 2001-04-03 | 567 | 567 | 566 | 567 | 5,000 | 515.46 |
| 2001-04-02 | 575 | 575 | 565 | 565 | 2,000 | 513.64 |
| 2001-03-30 | 596 | 596 | 596 | 596 | 1,000 | 541.82 |
| 2001-03-29 | 563 | 583 | 563 | 583 | 16,000 | 530 |
| 2001-03-28 | 586 | 600 | 586 | 600 | 4,000 | 545.46 |
| 2001-03-27 | 613 | 613 | 580 | 580 | 7,000 | 527.27 |
| 2001-03-26 | 570 | 611 | 570 | 611 | 13,000 | 555.46 |
| 2001-03-23 | 567 | 567 | 545 | 545 | 11,000 | 495.46 |
| 2001-03-22 | 565 | 565 | 550 | 565 | 6,000 | 513.64 |
| 2001-03-21 | 543 | 560 | 543 | 550 | 5,000 | 500 |
| 2001-03-19 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 2001-03-16 | 559 | 560 | 530 | 560 | 10,000 | 509.09 |
| 2001-03-15 | 509 | 529 | 500 | 529 | 7,000 | 480.91 |
| 2001-03-14 | 502 | 529 | 502 | 529 | 3,000 | 480.91 |
| 2001-03-13 | 529 | 529 | 491 | 500 | 22,000 | 454.55 |
| 2001-03-12 | 529 | 530 | 529 | 530 | 2,000 | 481.82 |
| 2001-03-09 | 541 | 551 | 540 | 540 | 11,000 | 490.91 |
| 2001-03-08 | 540 | 542 | 540 | 541 | 4,000 | 491.82 |
| 2001-03-07 | 552 | 559 | 545 | 550 | 10,000 | 500 |
| 2001-03-06 | 550 | 565 | 550 | 551 | 12,000 | 500.91 |
| 2001-03-05 | 560 | 560 | 551 | 551 | 4,000 | 500.91 |
| 2001-03-02 | 570 | 570 | 570 | 570 | 3,000 | 518.18 |
| 2001-03-01 | 561 | 561 | 560 | 560 | 14,000 | 509.09 |
| 2001-02-28 | 570 | 570 | 565 | 565 | 10,000 | 513.64 |
| 2001-02-27 | 591 | 591 | 561 | 570 | 14,000 | 518.18 |
| 2001-02-26 | 570 | 571 | 559 | 561 | 17,000 | 510 |
| 2001-02-23 | 574 | 574 | 560 | 570 | 7,000 | 518.18 |
| 2001-02-21 | 575 | 575 | 575 | 575 | 1,000 | 522.73 |
| 2001-02-20 | 560 | 575 | 560 | 575 | 4,000 | 522.73 |
| 2001-02-19 | 565 | 565 | 565 | 565 | 1,000 | 513.64 |
| 2001-02-16 | 570 | 570 | 560 | 569 | 7,000 | 517.27 |
| 2001-02-15 | 560 | 572 | 560 | 572 | 3,000 | 520 |
| 2001-02-14 | 560 | 600 | 560 | 600 | 5,000 | 545.46 |
| 2001-02-13 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 2001-02-09 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2001-02-08 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 2001-02-07 | 620 | 620 | 600 | 600 | 3,000 | 545.46 |
| 2001-02-06 | 625 | 625 | 600 | 600 | 3,000 | 545.46 |
| 2001-02-05 | 619 | 625 | 602 | 620 | 23,000 | 563.64 |
| 2001-02-02 | 601 | 620 | 600 | 620 | 9,000 | 563.64 |
| 2001-02-01 | 601 | 601 | 600 | 600 | 4,000 | 545.46 |
| 2001-01-31 | 620 | 620 | 600 | 600 | 2,000 | 545.46 |
| 2001-01-30 | 620 | 624 | 620 | 620 | 7,000 | 563.64 |
| 2001-01-29 | 600 | 620 | 600 | 620 | 2,000 | 563.64 |
| 2001-01-26 | 610 | 619 | 600 | 600 | 28,000 | 545.46 |
| 2001-01-25 | 599 | 600 | 599 | 600 | 12,000 | 545.46 |
| 2001-01-24 | 548 | 550 | 548 | 550 | 3,000 | 500 |
| 2001-01-23 | 550 | 550 | 548 | 548 | 6,000 | 498.18 |
| 2001-01-22 | 532 | 533 | 516 | 516 | 10,000 | 469.09 |
| 2001-01-19 | 529 | 540 | 520 | 521 | 11,000 | 473.64 |
| 2001-01-18 | 508 | 519 | 500 | 519 | 13,000 | 471.82 |
| 2001-01-17 | 491 | 491 | 490 | 491 | 16,000 | 446.36 |
| 2001-01-16 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 2001-01-15 | 497 | 502 | 490 | 490 | 4,000 | 445.46 |
| 2001-01-12 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 2001-01-11 | 500 | 500 | 490 | 500 | 7,000 | 454.55 |
| 2001-01-10 | 510 | 510 | 490 | 500 | 18,000 | 454.55 |
| 2001-01-09 | 530 | 530 | 518 | 518 | 5,000 | 470.91 |
| 2001-01-05 | 550 | 550 | 521 | 521 | 5,000 | 473.64 |
| 2001-01-04 | 560 | 560 | 521 | 521 | 2,000 | 473.64 |
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
