9600 (株)アイネット の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 313 | 313 | 313 | 313 | 2,100 | 284.55 |
| 2002-12-27 | 311 | 322 | 311 | 313 | 2,700 | 284.55 |
| 2002-12-26 | 320 | 320 | 310 | 310 | 1,400 | 281.82 |
| 2002-12-25 | 305 | 305 | 300 | 300 | 27,000 | 272.73 |
| 2002-12-24 | 302 | 302 | 300 | 300 | 14,800 | 272.73 |
| 2002-12-20 | 297 | 300 | 295 | 300 | 9,100 | 272.73 |
| 2002-12-19 | 297 | 300 | 297 | 297 | 3,700 | 270 |
| 2002-12-18 | 300 | 300 | 300 | 300 | 4,500 | 272.73 |
| 2002-12-17 | 315 | 315 | 300 | 300 | 7,000 | 272.73 |
| 2002-12-16 | 321 | 321 | 290 | 305 | 13,700 | 277.27 |
| 2002-12-13 | 316 | 317 | 300 | 301 | 15,200 | 273.64 |
| 2002-12-12 | 333 | 333 | 318 | 318 | 12,300 | 289.09 |
| 2002-12-11 | 340 | 350 | 340 | 348 | 10,900 | 316.36 |
| 2002-12-10 | 329 | 350 | 329 | 345 | 27,900 | 313.64 |
| 2002-12-09 | 330 | 330 | 320 | 320 | 2,400 | 290.91 |
| 2002-12-06 | 316 | 316 | 310 | 310 | 4,600 | 281.82 |
| 2002-12-05 | 318 | 326 | 311 | 315 | 9,200 | 286.36 |
| 2002-12-04 | 323 | 323 | 318 | 320 | 9,300 | 290.91 |
| 2002-12-03 | 322 | 340 | 322 | 322 | 4,600 | 292.73 |
| 2002-12-02 | 322 | 337 | 322 | 326 | 5,000 | 296.36 |
| 2002-11-29 | 340 | 340 | 321 | 321 | 6,600 | 291.82 |
| 2002-11-28 | 330 | 333 | 330 | 330 | 9,500 | 300 |
| 2002-11-27 | 353 | 360 | 340 | 340 | 5,100 | 309.09 |
| 2002-11-26 | 335 | 353 | 335 | 353 | 7,300 | 320.91 |
| 2002-11-25 | 300 | 335 | 300 | 325 | 9,500 | 295.46 |
| 2002-11-22 | 290 | 293 | 290 | 290 | 3,800 | 263.64 |
| 2002-11-21 | 299 | 300 | 290 | 300 | 3,600 | 272.73 |
| 2002-11-20 | 308 | 308 | 290 | 304 | 7,800 | 276.36 |
| 2002-11-19 | 310 | 320 | 300 | 301 | 10,100 | 273.64 |
| 2002-11-18 | 320 | 325 | 310 | 325 | 4,500 | 295.46 |
| 2002-11-15 | 360 | 360 | 360 | 360 | 100 | 327.27 |
| 2002-11-14 | 362 | 362 | 362 | 362 | 7,000 | 329.09 |
| 2002-11-13 | 363 | 363 | 363 | 363 | 6,000 | 330 |
| 2002-11-12 | 370 | 370 | 363 | 363 | 1,800 | 330 |
| 2002-11-11 | 374 | 374 | 373 | 373 | 1,300 | 339.09 |
| 2002-11-08 | 370 | 370 | 355 | 369 | 9,000 | 335.46 |
| 2002-11-07 | 364 | 364 | 355 | 355 | 6,300 | 322.73 |
| 2002-11-06 | 380 | 380 | 380 | 380 | 1,000 | 345.46 |
| 2002-11-05 | 393 | 393 | 380 | 385 | 3,900 | 350 |
| 2002-11-01 | 375 | 380 | 370 | 375 | 2,600 | 340.91 |
| 2002-10-31 | 356 | 375 | 356 | 375 | 3,200 | 340.91 |
| 2002-10-30 | 370 | 370 | 370 | 370 | 1,300 | 336.36 |
| 2002-10-29 | 378 | 378 | 378 | 378 | 600 | 343.64 |
| 2002-10-28 | 399 | 399 | 378 | 378 | 300 | 343.64 |
| 2002-10-25 | 360 | 399 | 358 | 399 | 12,500 | 362.73 |
| 2002-10-24 | 355 | 365 | 355 | 360 | 7,300 | 327.27 |
| 2002-10-23 | 370 | 379 | 370 | 370 | 1,700 | 336.36 |
| 2002-10-22 | 380 | 390 | 379 | 390 | 3,700 | 354.55 |
| 2002-10-21 | 391 | 393 | 381 | 390 | 9,800 | 354.55 |
| 2002-10-18 | 393 | 399 | 391 | 391 | 4,800 | 355.46 |
| 2002-10-17 | 400 | 400 | 391 | 391 | 2,100 | 355.46 |
| 2002-10-16 | 407 | 407 | 407 | 407 | 1,400 | 370 |
| 2002-10-15 | 410 | 410 | 409 | 409 | 3,100 | 371.82 |
| 2002-10-11 | 400 | 410 | 400 | 410 | 900 | 372.73 |
| 2002-10-10 | 391 | 420 | 390 | 410 | 12,500 | 372.73 |
| 2002-10-09 | 420 | 420 | 405 | 405 | 3,600 | 368.18 |
| 2002-10-08 | 430 | 430 | 430 | 430 | 3,600 | 390.91 |
| 2002-10-07 | 430 | 455 | 430 | 434 | 2,300 | 394.55 |
| 2002-10-04 | 430 | 431 | 430 | 431 | 2,800 | 391.82 |
| 2002-10-03 | 431 | 431 | 430 | 431 | 11,000 | 391.82 |
| 2002-10-02 | 441 | 441 | 431 | 431 | 1,100 | 391.82 |
| 2002-10-01 | 430 | 430 | 430 | 430 | 1,800 | 390.91 |
| 2002-09-30 | 460 | 460 | 430 | 430 | 2,600 | 390.91 |
| 2002-09-27 | 465 | 465 | 460 | 460 | 1,200 | 418.18 |
| 2002-09-26 | 470 | 470 | 450 | 450 | 5,400 | 409.09 |
| 2002-09-25 | 481 | 495 | 480 | 480 | 51,300 | 436.36 |
| 2002-09-24 | 479 | 480 | 470 | 480 | 7,000 | 436.36 |
| 2002-09-20 | 475 | 490 | 475 | 490 | 1,300 | 445.46 |
| 2002-09-19 | 481 | 500 | 480 | 500 | 5,200 | 454.55 |
| 2002-09-18 | 500 | 500 | 480 | 480 | 4,100 | 436.36 |
| 2002-09-17 | 495 | 499 | 495 | 499 | 2,100 | 453.64 |
| 2002-09-12 | 500 | 500 | 500 | 500 | 1,300 | 454.55 |
| 2002-09-11 | 500 | 500 | 500 | 500 | 1,300 | 454.55 |
| 2002-09-10 | 505 | 509 | 500 | 500 | 4,200 | 454.55 |
| 2002-09-09 | 475 | 480 | 475 | 475 | 1,100 | 431.82 |
| 2002-09-06 | 480 | 480 | 475 | 475 | 4,700 | 431.82 |
| 2002-09-05 | 490 | 490 | 480 | 480 | 3,600 | 436.36 |
| 2002-09-04 | 485 | 490 | 470 | 472 | 6,600 | 429.09 |
| 2002-09-03 | 509 | 509 | 500 | 500 | 3,400 | 454.55 |
| 2002-09-02 | 486 | 500 | 486 | 500 | 6,900 | 454.55 |
| 2002-08-30 | 503 | 503 | 500 | 501 | 6,000 | 455.46 |
| 2002-08-29 | 510 | 510 | 510 | 510 | 500 | 463.64 |
| 2002-08-28 | 509 | 510 | 509 | 510 | 1,000 | 463.64 |
| 2002-08-27 | 506 | 510 | 505 | 510 | 3,500 | 463.64 |
| 2002-08-26 | 506 | 508 | 505 | 505 | 7,000 | 459.09 |
| 2002-08-23 | 529 | 530 | 507 | 507 | 9,500 | 460.91 |
| 2002-08-22 | 506 | 525 | 505 | 525 | 7,000 | 477.27 |
| 2002-08-21 | 515 | 515 | 503 | 513 | 8,500 | 466.36 |
| 2002-08-20 | 536 | 550 | 535 | 550 | 7,500 | 500 |
| 2002-08-19 | 530 | 535 | 530 | 535 | 5,000 | 486.36 |
| 2002-08-16 | 525 | 531 | 524 | 524 | 5,000 | 476.36 |
| 2002-08-15 | 521 | 524 | 521 | 524 | 5,000 | 476.36 |
| 2002-08-14 | 528 | 528 | 520 | 520 | 5,000 | 472.73 |
| 2002-08-13 | 540 | 545 | 526 | 530 | 10,500 | 481.82 |
| 2002-08-12 | 540 | 545 | 540 | 542 | 2,000 | 492.73 |
| 2002-08-09 | 526 | 535 | 526 | 535 | 5,500 | 486.36 |
| 2002-08-08 | 515 | 520 | 515 | 520 | 4,000 | 472.73 |
| 2002-08-07 | 512 | 512 | 512 | 512 | 500 | 465.46 |
| 2002-08-06 | 505 | 505 | 503 | 503 | 3,000 | 457.27 |
| 2002-08-05 | 512 | 513 | 505 | 505 | 7,500 | 459.09 |
| 2002-08-02 | 530 | 530 | 512 | 515 | 3,500 | 468.18 |
| 2002-08-01 | 511 | 511 | 510 | 510 | 4,000 | 463.64 |
| 2002-07-31 | 510 | 510 | 510 | 510 | 3,500 | 463.64 |
| 2002-07-30 | 519 | 519 | 519 | 519 | 2,500 | 471.82 |
| 2002-07-29 | 531 | 549 | 500 | 515 | 13,000 | 468.18 |
| 2002-07-26 | 540 | 541 | 540 | 541 | 6,000 | 491.82 |
| 2002-07-25 | 528 | 543 | 528 | 540 | 11,000 | 490.91 |
| 2002-07-24 | 525 | 530 | 525 | 528 | 8,000 | 480 |
| 2002-07-23 | 521 | 535 | 521 | 532 | 5,500 | 483.64 |
| 2002-07-22 | 519 | 522 | 510 | 522 | 7,000 | 474.55 |
| 2002-07-19 | 533 | 540 | 533 | 534 | 2,000 | 485.46 |
| 2002-07-18 | 535 | 540 | 530 | 531 | 5,500 | 482.73 |
| 2002-07-17 | 535 | 535 | 535 | 535 | 500 | 486.36 |
| 2002-07-16 | 555 | 555 | 540 | 540 | 5,500 | 490.91 |
| 2002-07-12 | 550 | 550 | 550 | 550 | 500 | 500 |
| 2002-07-11 | 558 | 558 | 550 | 550 | 4,000 | 500 |
| 2002-07-10 | 560 | 560 | 560 | 560 | 4,000 | 509.09 |
| 2002-07-09 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 2002-07-08 | 540 | 540 | 540 | 540 | 2,000 | 490.91 |
| 2002-07-05 | 540 | 541 | 540 | 540 | 2,000 | 490.91 |
| 2002-07-04 | 550 | 560 | 550 | 550 | 5,500 | 500 |
| 2002-07-03 | 550 | 550 | 540 | 545 | 3,000 | 495.46 |
| 2002-07-02 | 560 | 560 | 558 | 558 | 2,500 | 507.27 |
| 2002-07-01 | 541 | 561 | 541 | 560 | 8,500 | 509.09 |
| 2002-06-27 | 550 | 550 | 530 | 530 | 4,500 | 481.82 |
| 2002-06-25 | 543 | 560 | 543 | 560 | 8,000 | 509.09 |
| 2002-06-24 | 540 | 540 | 540 | 540 | 500 | 490.91 |
| 2002-06-20 | 526 | 570 | 526 | 560 | 15,500 | 509.09 |
| 2002-06-19 | 540 | 540 | 526 | 526 | 4,500 | 478.18 |
| 2002-06-18 | 526 | 539 | 526 | 530 | 3,000 | 481.82 |
| 2002-06-17 | 540 | 540 | 532 | 532 | 6,000 | 483.64 |
| 2002-06-14 | 533 | 548 | 533 | 548 | 1,000 | 498.18 |
| 2002-06-12 | 551 | 551 | 525 | 530 | 20,500 | 481.82 |
| 2002-06-11 | 550 | 550 | 550 | 550 | 5,000 | 500 |
| 2002-06-10 | 568 | 575 | 550 | 550 | 8,000 | 500 |
| 2002-06-07 | 550 | 568 | 550 | 568 | 4,000 | 516.36 |
| 2002-06-06 | 560 | 560 | 550 | 550 | 8,500 | 500 |
| 2002-06-05 | 555 | 555 | 552 | 555 | 2,500 | 504.55 |
| 2002-06-04 | 557 | 558 | 557 | 558 | 4,000 | 507.27 |
| 2002-06-03 | 553 | 565 | 553 | 555 | 17,000 | 504.55 |
| 2002-05-31 | 560 | 583 | 555 | 583 | 8,000 | 530 |
| 2002-05-30 | 568 | 568 | 555 | 560 | 8,500 | 509.09 |
| 2002-05-29 | 556 | 568 | 556 | 568 | 6,000 | 516.36 |
| 2002-05-28 | 567 | 567 | 558 | 558 | 5,500 | 507.27 |
| 2002-05-27 | 549 | 568 | 549 | 568 | 8,000 | 516.36 |
| 2002-05-24 | 585 | 590 | 585 | 589 | 9,500 | 535.46 |
| 2002-05-23 | 566 | 566 | 560 | 560 | 3,500 | 509.09 |
| 2002-05-22 | 550 | 550 | 530 | 536 | 28,500 | 487.27 |
| 2002-05-21 | 571 | 572 | 550 | 550 | 15,500 | 500 |
| 2002-05-20 | 579 | 579 | 572 | 572 | 7,500 | 520 |
| 2002-05-17 | 582 | 589 | 582 | 589 | 5,500 | 535.46 |
| 2002-05-16 | 580 | 580 | 578 | 578 | 4,500 | 525.46 |
| 2002-05-15 | 580 | 580 | 570 | 578 | 7,500 | 525.46 |
| 2002-05-14 | 574 | 574 | 570 | 570 | 5,000 | 518.18 |
| 2002-05-13 | 570 | 570 | 570 | 570 | 2,000 | 518.18 |
| 2002-05-10 | 575 | 580 | 570 | 570 | 9,000 | 518.18 |
| 2002-05-09 | 561 | 561 | 561 | 561 | 500 | 510 |
| 2002-05-08 | 555 | 570 | 555 | 560 | 10,000 | 509.09 |
| 2002-05-07 | 565 | 575 | 556 | 556 | 4,500 | 505.46 |
| 2002-05-02 | 579 | 579 | 571 | 575 | 3,000 | 522.73 |
| 2002-05-01 | 565 | 570 | 555 | 555 | 5,500 | 504.55 |
| 2002-04-30 | 552 | 575 | 552 | 575 | 3,000 | 522.73 |
| 2002-04-26 | 580 | 581 | 580 | 580 | 9,500 | 527.27 |
| 2002-04-25 | 585 | 588 | 575 | 580 | 16,500 | 527.27 |
| 2002-04-24 | 575 | 575 | 561 | 570 | 4,000 | 518.18 |
| 2002-04-23 | 580 | 580 | 560 | 561 | 4,000 | 510 |
| 2002-04-22 | 580 | 580 | 580 | 580 | 2,500 | 527.27 |
| 2002-04-19 | 571 | 571 | 571 | 571 | 2,500 | 519.09 |
| 2002-04-18 | 570 | 575 | 570 | 571 | 6,000 | 519.09 |
| 2002-04-17 | 579 | 580 | 569 | 570 | 6,500 | 518.18 |
| 2002-04-16 | 586 | 586 | 579 | 579 | 5,500 | 526.36 |
| 2002-04-15 | 588 | 588 | 585 | 586 | 4,000 | 532.73 |
| 2002-04-12 | 555 | 560 | 555 | 560 | 5,000 | 509.09 |
| 2002-04-11 | 560 | 568 | 560 | 565 | 9,500 | 513.64 |
| 2002-04-10 | 550 | 579 | 550 | 569 | 10,000 | 517.27 |
| 2002-04-09 | 571 | 580 | 511 | 545 | 52,000 | 495.46 |
| 2002-04-08 | 585 | 585 | 585 | 585 | 5,000 | 531.82 |
| 2002-04-05 | 599 | 599 | 590 | 595 | 5,500 | 540.91 |
| 2002-04-04 | 585 | 599 | 585 | 599 | 5,000 | 544.55 |
| 2002-04-03 | 582 | 585 | 575 | 575 | 6,000 | 522.73 |
| 2002-04-02 | 592 | 600 | 581 | 600 | 12,500 | 545.46 |
| 2002-04-01 | 610 | 610 | 585 | 585 | 2,500 | 531.82 |
| 2002-03-29 | 600 | 600 | 600 | 600 | 3,500 | 545.46 |
| 2002-03-28 | 590 | 610 | 590 | 610 | 5,500 | 554.55 |
| 2002-03-27 | 620 | 620 | 603 | 620 | 9,000 | 563.64 |
| 2002-03-26 | 629 | 640 | 620 | 620 | 7,000 | 563.64 |
| 2002-03-25 | 650 | 650 | 629 | 629 | 12,500 | 571.82 |
| 2002-03-22 | 629 | 629 | 626 | 629 | 7,500 | 571.82 |
| 2002-03-20 | 621 | 625 | 616 | 623 | 19,500 | 566.36 |
| 2002-03-19 | 615 | 621 | 615 | 621 | 16,500 | 564.55 |
| 2002-03-18 | 607 | 620 | 601 | 619 | 17,500 | 562.73 |
| 2002-03-15 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 2002-03-14 | 616 | 620 | 600 | 600 | 5,000 | 545.46 |
| 2002-03-13 | 645 | 645 | 610 | 610 | 14,000 | 554.55 |
| 2002-03-12 | 640 | 650 | 625 | 645 | 35,000 | 586.36 |
| 2002-03-11 | 615 | 630 | 600 | 620 | 57,000 | 563.64 |
| 2002-03-08 | 560 | 595 | 550 | 595 | 20,000 | 540.91 |
| 2002-03-07 | 571 | 572 | 560 | 560 | 10,000 | 509.09 |
| 2002-03-06 | 568 | 572 | 568 | 568 | 10,000 | 516.36 |
| 2002-03-05 | 575 | 602 | 560 | 576 | 17,000 | 523.64 |
| 2002-03-04 | 570 | 585 | 560 | 585 | 13,500 | 531.82 |
| 2002-03-01 | 550 | 550 | 530 | 530 | 17,000 | 481.82 |
| 2002-02-28 | 565 | 566 | 550 | 550 | 7,000 | 500 |
| 2002-02-27 | 561 | 565 | 561 | 565 | 7,000 | 513.64 |
| 2002-02-26 | 599 | 599 | 560 | 560 | 6,500 | 509.09 |
| 2002-02-25 | 575 | 575 | 570 | 570 | 13,000 | 518.18 |
| 2002-02-22 | 570 | 574 | 570 | 574 | 5,000 | 521.82 |
| 2002-02-21 | 565 | 570 | 565 | 570 | 3,500 | 518.18 |
| 2002-02-20 | 560 | 565 | 560 | 560 | 9,000 | 509.09 |
| 2002-02-19 | 570 | 570 | 560 | 560 | 6,000 | 509.09 |
| 2002-02-18 | 570 | 571 | 570 | 570 | 5,500 | 518.18 |
| 2002-02-15 | 565 | 574 | 565 | 570 | 9,000 | 518.18 |
| 2002-02-14 | 539 | 560 | 539 | 560 | 5,000 | 509.09 |
| 2002-02-13 | 530 | 530 | 530 | 530 | 2,500 | 481.82 |
| 2002-02-12 | 535 | 545 | 525 | 526 | 14,000 | 478.18 |
| 2002-02-08 | 520 | 530 | 520 | 530 | 7,000 | 481.82 |
| 2002-02-07 | 535 | 540 | 520 | 520 | 10,500 | 472.73 |
| 2002-02-06 | 530 | 540 | 530 | 530 | 10,500 | 481.82 |
| 2002-02-05 | 559 | 559 | 530 | 530 | 11,000 | 481.82 |
| 2002-02-04 | 559 | 559 | 550 | 559 | 7,000 | 508.18 |
| 2002-02-01 | 559 | 560 | 550 | 550 | 11,000 | 500 |
| 2002-01-31 | 555 | 560 | 555 | 560 | 3,000 | 509.09 |
| 2002-01-30 | 560 | 569 | 550 | 555 | 9,500 | 504.55 |
| 2002-01-29 | 560 | 560 | 560 | 560 | 10,500 | 509.09 |
| 2002-01-28 | 560 | 560 | 550 | 550 | 8,500 | 500 |
| 2002-01-25 | 570 | 572 | 560 | 560 | 16,000 | 509.09 |
| 2002-01-24 | 589 | 589 | 560 | 560 | 14,500 | 509.09 |
| 2002-01-23 | 600 | 600 | 590 | 590 | 7,000 | 536.36 |
| 2002-01-22 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 2002-01-21 | 595 | 600 | 590 | 590 | 5,000 | 536.36 |
| 2002-01-18 | 595 | 595 | 595 | 595 | 1,500 | 540.91 |
| 2002-01-17 | 595 | 600 | 590 | 590 | 8,500 | 536.36 |
| 2002-01-16 | 595 | 600 | 590 | 595 | 5,500 | 540.91 |
| 2002-01-15 | 610 | 610 | 590 | 590 | 9,000 | 536.36 |
| 2002-01-11 | 600 | 600 | 585 | 585 | 4,500 | 531.82 |
| 2002-01-10 | 575 | 620 | 575 | 600 | 14,500 | 545.46 |
| 2002-01-09 | 565 | 570 | 565 | 570 | 4,000 | 518.18 |
| 2002-01-08 | 566 | 580 | 565 | 565 | 6,000 | 513.64 |
| 2002-01-07 | 580 | 580 | 565 | 565 | 1,500 | 513.64 |
| 2002-01-04 | 550 | 550 | 540 | 540 | 3,500 | 490.91 |
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
