9600 (株)アイネットの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,065	1,065	1,020	1,045	12,500	950
2005-12-29	1,080	1,080	980	1,045	58,500	950
2005-12-28	961	1,030	946	1,029	63,800	935.46
2005-12-27	932	971	932	971	30,200	882.73
2005-12-26	931	960	891	940	50,500	854.55
2005-12-22	970	980	931	941	54,600	855.46
2005-12-21	960	970	940	970	56,400	881.82
2005-12-20	960	965	938	960	31,000	872.73
2005-12-19	940	950	936	940	32,800	854.55
2005-12-16	950	960	930	945	27,800	859.09
2005-12-15	960	973	950	955	26,300	868.18
2005-12-14	960	997	955	970	28,600	881.82
2005-12-13	947	970	945	960	22,000	872.73
2005-12-12	918	945	918	944	22,600	858.18
2005-12-09	936	942	916	918	23,400	834.55
2005-12-08	910	935	901	928	42,000	843.64
2005-12-07	912	936	905	934	79,400	849.09
2005-12-06	877	903	868	903	55,300	820.91
2005-12-05	861	878	858	878	21,000	798.18
2005-12-02	855	874	855	861	22,700	782.73
2005-12-01	865	871	860	870	17,900	790.91
2005-11-30	855	870	855	870	15,900	790.91
2005-11-29	868	870	860	860	12,800	781.82
2005-11-28	850	875	846	860	17,700	781.82
2005-11-25	868	869	850	858	21,800	780
2005-11-24	840	870	840	868	19,100	789.09
2005-11-22	858	865	845	855	39,400	777.27
2005-11-21	880	884	863	870	42,700	790.91
2005-11-18	884	884	872	880	51,400	800
2005-11-17	890	908	885	894	96,700	812.73
2005-11-16	849	867	843	850	22,400	772.73
2005-11-15	843	869	820	830	50,900	754.55
2005-11-14	850	894	850	873	61,800	793.64
2005-11-11	823	842	823	842	33,300	765.46
2005-11-10	817	829	817	826	21,500	750.91
2005-11-09	840	840	815	815	25,400	740.91
2005-11-08	816	834	802	820	56,100	745.46
2005-11-07	780	820	770	815	49,800	740.91
2005-11-04	780	789	771	779	47,800	708.18
2005-11-02	758	776	758	770	20,100	700
2005-11-01	770	771	756	756	12,000	687.27
2005-10-31	749	780	746	765	79,000	695.46
2005-10-28	735	740	731	739	19,200	671.82
2005-10-27	726	735	725	730	27,700	663.64
2005-10-26	722	730	722	722	15,000	656.36
2005-10-25	721	725	716	724	24,100	658.18
2005-10-24	720	728	716	716	13,200	650.91
2005-10-21	726	727	720	720	15,400	654.55
2005-10-20	730	733	727	729	8,200	662.73
2005-10-19	739	739	719	734	36,800	667.27
2005-10-18	716	750	715	736	50,200	669.09
2005-10-17	710	740	710	719	34,800	653.64
2005-10-14	704	720	702	719	19,200	653.64
2005-10-13	704	704	701	704	7,300	640
2005-10-12	702	708	701	704	16,800	640
2005-10-11	708	710	702	702	15,600	638.18
2005-10-07	705	706	702	705	8,600	640.91
2005-10-06	710	712	701	712	9,800	647.27
2005-10-05	710	714	707	713	12,000	648.18
2005-10-04	708	710	705	710	27,900	645.46
2005-10-03	714	714	705	708	11,200	643.64
2005-09-30	712	713	698	701	22,600	637.27
2005-09-29	725	725	718	718	12,800	652.73
2005-09-28	730	735	720	720	28,000	654.55
2005-09-27	740	740	720	730	30,600	663.64
2005-09-26	730	753	728	739	89,100	671.82
2005-09-22	726	726	710	720	48,500	654.55
2005-09-21	720	727	705	717	80,200	651.82
2005-09-20	687	720	686	710	47,200	645.46
2005-09-16	686	687	680	681	17,000	619.09
2005-09-15	684	686	680	686	8,700	623.64
2005-09-14	684	689	677	680	7,700	618.18
2005-09-13	685	687	680	685	19,300	622.73
2005-09-12	681	684	680	680	68,300	618.18
2005-09-09	680	682	676	676	5,900	614.55
2005-09-08	677	680	677	677	11,200	615.46
2005-09-07	675	680	675	680	7,300	618.18
2005-09-06	678	681	674	674	15,600	612.73
2005-09-05	682	682	675	678	13,300	616.36
2005-09-02	683	684	675	684	17,600	621.82
2005-09-01	676	680	676	678	18,600	616.36
2005-08-31	685	685	675	678	15,900	616.36
2005-08-30	679	685	678	685	7,500	622.73
2005-08-29	680	680	677	677	8,100	615.46
2005-08-26	680	682	676	676	7,400	614.55
2005-08-25	680	680	675	675	18,200	613.64
2005-08-24	680	680	670	675	25,200	613.64
2005-08-23	679	682	675	680	17,700	618.18
2005-08-22	675	677	672	677	30,600	615.46
2005-08-19	679	685	675	679	27,400	617.27
2005-08-18	678	679	675	675	13,600	613.64
2005-08-17	677	680	675	677	14,600	615.46
2005-08-16	685	686	677	677	10,500	615.46
2005-08-15	681	685	681	685	9,700	622.73
2005-08-12	685	685	679	679	14,100	617.27
2005-08-11	685	685	683	685	10,900	622.73
2005-08-10	691	691	683	683	22,300	620.91
2005-08-09	678	684	671	681	20,800	619.09
2005-08-08	664	672	663	665	12,300	604.55
2005-08-05	676	679	670	672	17,500	610.91
2005-08-04	681	684	671	672	43,400	610.91
2005-08-03	690	691	681	683	24,300	620.91
2005-08-02	685	690	680	690	58,100	627.27
2005-08-01	695	695	675	686	74,000	623.64
2005-07-29	700	700	692	692	34,900	629.09
2005-07-28	685	697	682	695	34,900	631.82
2005-07-27	681	681	679	680	20,700	618.18
2005-07-26	680	681	679	679	11,100	617.27
2005-07-25	685	685	675	680	24,000	618.18
2005-07-22	677	689	670	681	47,200	619.09
2005-07-21	678	678	675	678	20,900	616.36
2005-07-20	678	680	674	676	10,600	614.55
2005-07-19	678	680	677	677	14,800	615.46
2005-07-15	679	683	678	679	24,200	617.27
2005-07-14	680	680	678	679	18,100	617.27
2005-07-13	677	680	676	678	14,200	616.36
2005-07-12	685	685	677	680	20,900	618.18
2005-07-11	685	686	678	680	19,400	618.18
2005-07-08	686	689	685	685	6,400	622.73
2005-07-07	691	692	685	687	11,200	624.55
2005-07-06	687	694	687	692	37,900	629.09
2005-07-05	686	692	685	687	18,500	624.55
2005-07-04	682	690	682	686	6,400	623.64
2005-07-01	680	691	680	685	24,400	622.73
2005-06-30	678	683	678	680	3,100	618.18
2005-06-29	680	682	680	680	3,600	618.18
2005-06-28	675	680	675	680	9,700	618.18
2005-06-27	678	680	675	676	9,000	614.55
2005-06-24	680	680	666	678	22,900	616.36
2005-06-23	679	680	675	680	4,800	618.18
2005-06-22	685	686	671	680	11,500	618.18
2005-06-21	677	685	677	684	8,000	621.82
2005-06-20	685	688	680	685	20,300	622.73
2005-06-17	690	690	686	687	5,400	624.55
2005-06-16	687	693	684	688	27,300	625.46
2005-06-15	683	688	680	688	6,900	625.46
2005-06-14	690	698	670	680	24,200	618.18
2005-06-13	680	689	680	687	19,300	624.55
2005-06-10	693	693	672	680	11,300	618.18
2005-06-09	683	694	683	693	14,400	630
2005-06-08	683	692	675	691	28,100	628.18
2005-06-07	682	686	677	683	9,200	620.91
2005-06-06	680	685	679	680	5,400	618.18
2005-06-03	680	680	676	677	3,300	615.46
2005-06-02	684	688	677	678	9,300	616.36
2005-06-01	675	686	669	684	26,300	621.82
2005-05-31	678	682	675	675	16,800	613.64
2005-05-30	667	675	667	673	6,500	611.82
2005-05-27	675	675	665	669	7,100	608.18
2005-05-26	677	677	661	671	8,500	610
2005-05-25	677	677	665	675	18,100	613.64
2005-05-24	679	680	665	667	19,100	606.36
2005-05-23	682	688	664	674	17,700	612.73
2005-05-20	677	684	675	684	6,400	621.82
2005-05-19	680	680	665	675	8,300	613.64
2005-05-18	675	677	660	677	19,600	615.46
2005-05-17	693	705	670	675	29,100	613.64
2005-05-16	715	720	690	695	75,000	631.82
2005-05-13	690	715	690	710	64,100	645.46
2005-05-12	690	702	690	698	16,400	634.55
2005-05-11	700	709	690	700	31,600	636.36
2005-05-10	671	718	671	710	74,100	645.46
2005-05-09	670	675	665	675	4,800	613.64
2005-05-06	685	685	660	660	5,600	600
2005-05-02	670	670	670	670	5,700	609.09
2005-04-28	675	675	670	670	1,500	609.09
2005-04-27	680	680	672	680	3,400	618.18
2005-04-26	680	680	674	680	3,700	618.18
2005-04-25	683	698	678	680	30,100	618.18
2005-04-22	693	693	675	682	7,400	620
2005-04-21	650	663	650	663	4,100	602.73
2005-04-20	680	680	655	658	4,100	598.18
2005-04-19	660	660	654	659	4,800	599.09
2005-04-18	641	645	633	645	12,100	586.36
2005-04-15	655	662	650	651	17,700	591.82
2005-04-14	671	681	660	660	32,400	600
2005-04-13	695	700	687	687	8,700	624.55
2005-04-12	708	708	700	700	3,600	636.36
2005-04-11	701	709	696	709	3,800	644.55
2005-04-08	694	705	694	702	5,500	638.18
2005-04-07	699	700	699	700	1,400	636.36
2005-04-06	694	700	690	690	7,200	627.27
2005-04-05	681	690	680	690	2,300	627.27
2005-04-04	700	700	678	680	5,000	618.18
2005-04-01	710	710	690	690	8,500	627.27
2005-03-31	710	711	710	710	6,500	645.46
2005-03-30	722	722	700	710	15,900	645.46
2005-03-29	703	704	699	702	9,900	638.18
2005-03-28	709	709	695	696	9,100	632.73
2005-03-25	720	720	710	710	15,100	645.46
2005-03-24	710	720	710	720	20,900	654.55
2005-03-23	716	723	715	723	9,300	657.27
2005-03-22	706	721	706	719	19,800	653.64
2005-03-18	705	706	700	706	10,800	641.82
2005-03-17	704	705	700	705	7,100	640.91
2005-03-16	704	705	699	704	8,000	640
2005-03-15	705	705	697	705	22,100	640.91
2005-03-14	709	709	699	699	14,600	635.46
2005-03-11	700	703	700	700	3,000	636.36
2005-03-10	704	705	700	700	9,200	636.36
2005-03-09	699	705	699	705	2,300	640.91
2005-03-08	710	710	701	709	5,900	644.55
2005-03-07	710	718	706	707	10,600	642.73
2005-03-04	718	718	706	706	8,400	641.82
2005-03-03	699	711	699	710	13,500	645.46
2005-03-02	699	699	690	699	6,200	635.46
2005-03-01	695	695	683	690	11,400	627.27
2005-02-28	695	695	684	695	7,000	631.82
2005-02-25	685	700	685	690	8,700	627.27
2005-02-24	681	686	679	684	12,700	621.82
2005-02-23	682	685	681	681	10,100	619.09
2005-02-22	686	687	682	682	7,300	620
2005-02-21	690	694	685	685	7,700	622.73
2005-02-18	681	690	681	690	8,000	627.27
2005-02-17	681	688	680	680	13,700	618.18
2005-02-16	693	693	683	686	8,100	623.64
2005-02-15	685	700	685	691	9,000	628.18
2005-02-14	685	689	685	685	4,900	622.73
2005-02-10	676	695	676	695	10,900	631.82
2005-02-09	689	689	676	681	6,400	619.09
2005-02-08	687	690	675	675	11,500	613.64
2005-02-07	683	690	681	683	7,700	620.91
2005-02-04	694	695	680	681	12,800	619.09
2005-02-03	703	710	697	700	22,100	636.36
2005-02-02	680	703	679	702	17,400	638.18
2005-02-01	680	685	675	681	13,900	619.09
2005-01-31	679	685	675	685	5,200	622.73
2005-01-28	685	685	675	675	6,400	613.64
2005-01-27	675	685	675	684	20,500	621.82
2005-01-26	676	677	675	675	6,800	613.64
2005-01-25	679	680	675	680	15,400	618.18
2005-01-24	672	680	672	675	8,400	613.64
2005-01-21	674	680	670	672	16,100	610.91
2005-01-20	685	685	674	680	13,600	618.18
2005-01-19	683	687	672	687	23,200	624.55
2005-01-18	695	695	682	683	14,500	620.91
2005-01-17	675	689	665	689	30,700	626.36
2005-01-14	674	680	663	665	22,200	604.55
2005-01-13	675	687	674	674	16,000	612.73
2005-01-12	668	684	667	680	35,500	618.18
2005-01-11	680	690	665	670	48,700	609.09
2005-01-07	690	690	680	681	20,600	619.09
2005-01-06	690	699	680	690	35,800	627.27
2005-01-05	700	700	689	690	13,500	627.27
2005-01-04	700	702	686	700	4,000	636.36

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 [2005年度]

9600 (株)アイネットの時系列データ [2005年度]