9600 (株)アイネット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 497 | 499 | 492 | 499 | 4,300 | 453.64 |
| 2008-12-29 | 490 | 497 | 485 | 497 | 10,300 | 451.82 |
| 2008-12-26 | 482 | 482 | 471 | 475 | 6,600 | 431.82 |
| 2008-12-25 | 476 | 476 | 461 | 472 | 6,500 | 429.09 |
| 2008-12-24 | 454 | 466 | 454 | 466 | 7,900 | 423.64 |
| 2008-12-22 | 470 | 472 | 461 | 469 | 3,800 | 426.36 |
| 2008-12-19 | 462 | 463 | 440 | 440 | 13,600 | 400 |
| 2008-12-18 | 465 | 476 | 461 | 462 | 8,300 | 420 |
| 2008-12-17 | 482 | 482 | 463 | 470 | 11,300 | 427.27 |
| 2008-12-16 | 494 | 494 | 481 | 482 | 3,200 | 438.18 |
| 2008-12-15 | 497 | 500 | 492 | 494 | 13,600 | 449.09 |
| 2008-12-12 | 499 | 499 | 488 | 497 | 18,300 | 451.82 |
| 2008-12-11 | 500 | 500 | 494 | 500 | 15,400 | 454.55 |
| 2008-12-10 | 518 | 518 | 492 | 500 | 18,200 | 454.55 |
| 2008-12-09 | 496 | 504 | 496 | 500 | 8,600 | 454.55 |
| 2008-12-08 | 498 | 501 | 491 | 496 | 22,400 | 450.91 |
| 2008-12-05 | 492 | 500 | 492 | 496 | 6,500 | 450.91 |
| 2008-12-04 | 495 | 496 | 470 | 492 | 8,500 | 447.27 |
| 2008-12-03 | 500 | 500 | 490 | 499 | 10,800 | 453.64 |
| 2008-12-02 | 495 | 495 | 479 | 490 | 9,000 | 445.46 |
| 2008-12-01 | 500 | 501 | 479 | 501 | 3,800 | 455.46 |
| 2008-11-28 | 500 | 502 | 488 | 498 | 8,700 | 452.73 |
| 2008-11-27 | 512 | 519 | 500 | 504 | 8,800 | 458.18 |
| 2008-11-26 | 520 | 520 | 505 | 512 | 7,800 | 465.46 |
| 2008-11-25 | 518 | 518 | 499 | 510 | 10,400 | 463.64 |
| 2008-11-21 | 475 | 499 | 472 | 499 | 11,700 | 453.64 |
| 2008-11-20 | 499 | 499 | 469 | 498 | 4,000 | 452.73 |
| 2008-11-19 | 479 | 496 | 479 | 494 | 9,600 | 449.09 |
| 2008-11-18 | 474 | 499 | 474 | 494 | 8,200 | 449.09 |
| 2008-11-17 | 466 | 485 | 466 | 474 | 3,400 | 430.91 |
| 2008-11-14 | 489 | 489 | 478 | 481 | 6,100 | 437.27 |
| 2008-11-13 | 474 | 483 | 470 | 474 | 3,400 | 430.91 |
| 2008-11-12 | 478 | 494 | 478 | 489 | 3,400 | 444.55 |
| 2008-11-11 | 504 | 505 | 487 | 503 | 4,100 | 457.27 |
| 2008-11-10 | 521 | 528 | 490 | 503 | 11,700 | 457.27 |
| 2008-11-07 | 494 | 501 | 494 | 496 | 6,800 | 450.91 |
| 2008-11-06 | 500 | 500 | 480 | 494 | 8,000 | 449.09 |
| 2008-11-05 | 502 | 505 | 493 | 505 | 18,800 | 459.09 |
| 2008-11-04 | 499 | 505 | 485 | 497 | 7,400 | 451.82 |
| 2008-10-31 | 476 | 510 | 454 | 500 | 15,600 | 454.55 |
| 2008-10-30 | 457 | 479 | 444 | 479 | 9,500 | 435.46 |
| 2008-10-29 | 432 | 453 | 427 | 452 | 7,300 | 410.91 |
| 2008-10-28 | 417 | 427 | 409 | 427 | 17,300 | 388.18 |
| 2008-10-27 | 429 | 429 | 411 | 412 | 11,400 | 374.55 |
| 2008-10-24 | 425 | 427 | 403 | 424 | 31,200 | 385.46 |
| 2008-10-23 | 406 | 407 | 387 | 400 | 7,100 | 363.64 |
| 2008-10-22 | 423 | 438 | 410 | 410 | 5,400 | 372.73 |
| 2008-10-21 | 443 | 443 | 432 | 437 | 8,000 | 397.27 |
| 2008-10-20 | 412 | 435 | 410 | 430 | 6,500 | 390.91 |
| 2008-10-17 | 393 | 410 | 393 | 401 | 17,000 | 364.55 |
| 2008-10-16 | 360 | 385 | 360 | 368 | 9,400 | 334.55 |
| 2008-10-15 | 425 | 425 | 396 | 398 | 5,000 | 361.82 |
| 2008-10-14 | 382 | 423 | 382 | 423 | 9,500 | 384.55 |
| 2008-10-10 | 387 | 387 | 364 | 364 | 14,200 | 330.91 |
| 2008-10-09 | 385 | 395 | 385 | 387 | 7,800 | 351.82 |
| 2008-10-08 | 427 | 427 | 383 | 390 | 12,300 | 354.55 |
| 2008-10-07 | 436 | 436 | 411 | 427 | 7,200 | 388.18 |
| 2008-10-06 | 482 | 496 | 440 | 440 | 18,900 | 400 |
| 2008-10-03 | 513 | 513 | 488 | 510 | 3,800 | 463.64 |
| 2008-10-02 | 540 | 543 | 520 | 521 | 9,500 | 473.64 |
| 2008-10-01 | 549 | 549 | 540 | 549 | 4,400 | 499.09 |
| 2008-09-30 | 518 | 550 | 518 | 550 | 6,100 | 500 |
| 2008-09-29 | 570 | 570 | 545 | 558 | 8,400 | 507.27 |
| 2008-09-26 | 572 | 572 | 547 | 550 | 18,300 | 500 |
| 2008-09-25 | 576 | 576 | 556 | 562 | 9,900 | 510.91 |
| 2008-09-24 | 560 | 568 | 556 | 568 | 7,000 | 516.36 |
| 2008-09-22 | 567 | 570 | 564 | 565 | 7,800 | 513.64 |
| 2008-09-19 | 557 | 566 | 556 | 565 | 9,300 | 513.64 |
| 2008-09-18 | 556 | 560 | 555 | 559 | 9,700 | 508.18 |
| 2008-09-17 | 540 | 566 | 540 | 566 | 13,400 | 514.55 |
| 2008-09-16 | 541 | 552 | 540 | 549 | 10,500 | 499.09 |
| 2008-09-12 | 558 | 563 | 556 | 563 | 13,000 | 511.82 |
| 2008-09-11 | 554 | 566 | 554 | 558 | 9,700 | 507.27 |
| 2008-09-10 | 569 | 570 | 557 | 562 | 10,900 | 510.91 |
| 2008-09-09 | 552 | 562 | 552 | 559 | 5,800 | 508.18 |
| 2008-09-08 | 540 | 566 | 540 | 566 | 6,700 | 514.55 |
| 2008-09-05 | 549 | 556 | 544 | 550 | 8,600 | 500 |
| 2008-09-04 | 562 | 562 | 555 | 555 | 6,700 | 504.55 |
| 2008-09-03 | 565 | 565 | 557 | 564 | 5,800 | 512.73 |
| 2008-09-02 | 558 | 564 | 555 | 555 | 7,800 | 504.55 |
| 2008-09-01 | 567 | 567 | 558 | 559 | 6,300 | 508.18 |
| 2008-08-29 | 568 | 570 | 567 | 570 | 13,900 | 518.18 |
| 2008-08-28 | 572 | 576 | 561 | 568 | 6,700 | 516.36 |
| 2008-08-27 | 589 | 589 | 567 | 577 | 6,300 | 524.55 |
| 2008-08-26 | 585 | 585 | 577 | 585 | 7,400 | 531.82 |
| 2008-08-25 | 600 | 600 | 573 | 575 | 11,700 | 522.73 |
| 2008-08-22 | 569 | 579 | 558 | 572 | 5,900 | 520 |
| 2008-08-21 | 557 | 559 | 557 | 559 | 2,700 | 508.18 |
| 2008-08-20 | 550 | 565 | 550 | 563 | 3,900 | 511.82 |
| 2008-08-19 | 556 | 565 | 556 | 557 | 10,600 | 506.36 |
| 2008-08-18 | 575 | 593 | 575 | 586 | 5,800 | 532.73 |
| 2008-08-15 | 558 | 573 | 550 | 573 | 7,500 | 520.91 |
| 2008-08-14 | 563 | 568 | 558 | 558 | 3,800 | 507.27 |
| 2008-08-13 | 568 | 573 | 561 | 563 | 4,300 | 511.82 |
| 2008-08-12 | 586 | 593 | 575 | 575 | 7,300 | 522.73 |
| 2008-08-11 | 598 | 598 | 587 | 592 | 5,300 | 538.18 |
| 2008-08-08 | 577 | 594 | 571 | 587 | 12,800 | 533.64 |
| 2008-08-07 | 582 | 583 | 578 | 581 | 6,600 | 528.18 |
| 2008-08-06 | 589 | 595 | 582 | 588 | 6,700 | 534.55 |
| 2008-08-05 | 590 | 598 | 586 | 591 | 3,200 | 537.27 |
| 2008-08-04 | 595 | 597 | 582 | 584 | 5,400 | 530.91 |
| 2008-08-01 | 596 | 600 | 595 | 595 | 3,900 | 540.91 |
| 2008-07-31 | 598 | 598 | 588 | 598 | 7,100 | 543.64 |
| 2008-07-30 | 588 | 597 | 584 | 597 | 8,400 | 542.73 |
| 2008-07-29 | 589 | 590 | 581 | 587 | 7,900 | 533.64 |
| 2008-07-28 | 598 | 598 | 575 | 582 | 6,500 | 529.09 |
| 2008-07-25 | 587 | 589 | 579 | 583 | 11,300 | 530 |
| 2008-07-24 | 583 | 585 | 583 | 585 | 7,700 | 531.82 |
| 2008-07-23 | 581 | 585 | 573 | 577 | 8,100 | 524.55 |
| 2008-07-22 | 580 | 580 | 564 | 580 | 9,200 | 527.27 |
| 2008-07-18 | 580 | 580 | 560 | 563 | 7,200 | 511.82 |
| 2008-07-17 | 564 | 570 | 564 | 570 | 3,300 | 518.18 |
| 2008-07-16 | 569 | 569 | 561 | 564 | 3,900 | 512.73 |
| 2008-07-15 | 571 | 578 | 563 | 563 | 13,000 | 511.82 |
| 2008-07-14 | 560 | 581 | 560 | 571 | 5,800 | 519.09 |
| 2008-07-11 | 579 | 579 | 576 | 576 | 8,800 | 523.64 |
| 2008-07-10 | 579 | 585 | 578 | 578 | 7,000 | 525.46 |
| 2008-07-09 | 580 | 582 | 578 | 578 | 5,600 | 525.46 |
| 2008-07-08 | 581 | 584 | 576 | 577 | 2,800 | 524.55 |
| 2008-07-07 | 595 | 600 | 582 | 583 | 9,300 | 530 |
| 2008-07-04 | 571 | 586 | 571 | 585 | 5,700 | 531.82 |
| 2008-07-03 | 580 | 591 | 572 | 580 | 7,700 | 527.27 |
| 2008-07-02 | 599 | 599 | 585 | 590 | 18,400 | 536.36 |
| 2008-07-01 | 570 | 614 | 570 | 599 | 19,800 | 544.55 |
| 2008-06-30 | 577 | 599 | 575 | 579 | 20,000 | 526.36 |
| 2008-06-27 | 575 | 582 | 560 | 577 | 12,200 | 524.55 |
| 2008-06-26 | 582 | 583 | 562 | 578 | 8,400 | 525.46 |
| 2008-06-25 | 575 | 582 | 566 | 582 | 20,000 | 529.09 |
| 2008-06-24 | 568 | 580 | 568 | 580 | 5,300 | 527.27 |
| 2008-06-23 | 565 | 580 | 563 | 578 | 16,800 | 525.46 |
| 2008-06-20 | 567 | 575 | 567 | 571 | 11,500 | 519.09 |
| 2008-06-19 | 565 | 576 | 565 | 567 | 11,800 | 515.46 |
| 2008-06-18 | 570 | 577 | 570 | 573 | 8,800 | 520.91 |
| 2008-06-17 | 571 | 573 | 565 | 570 | 8,700 | 518.18 |
| 2008-06-16 | 577 | 577 | 563 | 564 | 9,400 | 512.73 |
| 2008-06-13 | 562 | 569 | 560 | 568 | 29,500 | 516.36 |
| 2008-06-12 | 559 | 572 | 558 | 572 | 39,700 | 520 |
| 2008-06-11 | 562 | 563 | 552 | 561 | 12,400 | 510 |
| 2008-06-10 | 564 | 570 | 550 | 550 | 36,800 | 500 |
| 2008-06-09 | 568 | 570 | 558 | 563 | 18,200 | 511.82 |
| 2008-06-06 | 585 | 588 | 578 | 578 | 12,600 | 525.46 |
| 2008-06-05 | 580 | 584 | 577 | 581 | 9,000 | 528.18 |
| 2008-06-04 | 579 | 585 | 577 | 583 | 8,900 | 530 |
| 2008-06-03 | 569 | 582 | 567 | 575 | 18,800 | 522.73 |
| 2008-06-02 | 590 | 590 | 550 | 579 | 20,800 | 526.36 |
| 2008-05-30 | 586 | 590 | 579 | 581 | 20,900 | 528.18 |
| 2008-05-29 | 571 | 583 | 562 | 576 | 15,800 | 523.64 |
| 2008-05-28 | 581 | 584 | 561 | 561 | 27,000 | 510 |
| 2008-05-27 | 573 | 585 | 573 | 584 | 16,600 | 530.91 |
| 2008-05-26 | 574 | 588 | 565 | 575 | 30,100 | 522.73 |
| 2008-05-23 | 579 | 616 | 577 | 577 | 51,400 | 524.55 |
| 2008-05-22 | 559 | 574 | 558 | 564 | 19,300 | 512.73 |
| 2008-05-21 | 575 | 575 | 555 | 557 | 44,300 | 506.36 |
| 2008-05-20 | 574 | 583 | 568 | 579 | 41,600 | 526.36 |
| 2008-05-19 | 553 | 564 | 552 | 564 | 32,600 | 512.73 |
| 2008-05-16 | 555 | 555 | 535 | 545 | 19,100 | 495.46 |
| 2008-05-15 | 541 | 554 | 541 | 554 | 34,400 | 503.64 |
| 2008-05-14 | 540 | 549 | 531 | 541 | 43,900 | 491.82 |
| 2008-05-13 | 532 | 539 | 507 | 539 | 58,000 | 490 |
| 2008-05-12 | 550 | 553 | 533 | 533 | 49,400 | 484.55 |
| 2008-05-09 | 557 | 568 | 550 | 554 | 45,300 | 503.64 |
| 2008-05-08 | 568 | 580 | 538 | 551 | 61,700 | 500.91 |
| 2008-05-07 | 565 | 568 | 546 | 563 | 79,700 | 511.82 |
| 2008-05-02 | 485 | 545 | 482 | 525 | 189,600 | 477.27 |
| 2008-05-01 | 482 | 485 | 478 | 481 | 32,700 | 437.27 |
| 2008-04-30 | 483 | 484 | 475 | 477 | 34,000 | 433.64 |
| 2008-04-28 | 477 | 482 | 472 | 480 | 42,800 | 436.36 |
| 2008-04-25 | 470 | 480 | 466 | 473 | 39,900 | 430 |
| 2008-04-24 | 469 | 478 | 462 | 468 | 49,300 | 425.46 |
| 2008-04-23 | 478 | 480 | 455 | 462 | 61,900 | 420 |
| 2008-04-22 | 484 | 485 | 465 | 480 | 48,600 | 436.36 |
| 2008-04-21 | 502 | 509 | 470 | 481 | 65,000 | 437.27 |
| 2008-04-18 | 500 | 509 | 489 | 497 | 36,500 | 451.82 |
| 2008-04-17 | 505 | 505 | 490 | 498 | 26,500 | 452.73 |
| 2008-04-16 | 509 | 510 | 495 | 496 | 21,000 | 450.91 |
| 2008-04-15 | 502 | 525 | 486 | 505 | 26,200 | 459.09 |
| 2008-04-14 | 501 | 501 | 490 | 499 | 19,600 | 453.64 |
| 2008-04-11 | 484 | 525 | 467 | 506 | 70,000 | 460 |
| 2008-04-10 | 532 | 535 | 485 | 497 | 26,100 | 451.82 |
| 2008-04-09 | 545 | 545 | 519 | 533 | 16,900 | 484.55 |
| 2008-04-08 | 558 | 568 | 537 | 538 | 24,600 | 489.09 |
| 2008-04-07 | 535 | 553 | 535 | 553 | 18,200 | 502.73 |
| 2008-04-04 | 535 | 550 | 535 | 539 | 29,100 | 490 |
| 2008-04-03 | 582 | 582 | 560 | 565 | 35,000 | 513.64 |
| 2008-04-02 | 591 | 602 | 577 | 586 | 12,600 | 532.73 |
| 2008-04-01 | 580 | 593 | 575 | 584 | 7,600 | 530.91 |
| 2008-03-31 | 590 | 601 | 573 | 584 | 6,600 | 530.91 |
| 2008-03-28 | 596 | 600 | 580 | 595 | 15,100 | 540.91 |
| 2008-03-27 | 610 | 618 | 590 | 596 | 25,100 | 541.82 |
| 2008-03-26 | 604 | 610 | 586 | 610 | 15,600 | 554.55 |
| 2008-03-25 | 598 | 610 | 598 | 602 | 16,900 | 547.27 |
| 2008-03-24 | 590 | 610 | 590 | 596 | 25,900 | 541.82 |
| 2008-03-21 | 605 | 620 | 605 | 610 | 13,800 | 554.55 |
| 2008-03-19 | 625 | 640 | 607 | 615 | 17,700 | 559.09 |
| 2008-03-18 | 593 | 605 | 580 | 600 | 7,000 | 545.46 |
| 2008-03-17 | 611 | 611 | 604 | 605 | 8,100 | 550 |
| 2008-03-14 | 630 | 631 | 609 | 616 | 26,200 | 560 |
| 2008-03-13 | 628 | 628 | 618 | 621 | 12,100 | 564.55 |
| 2008-03-12 | 630 | 635 | 620 | 627 | 11,300 | 570 |
| 2008-03-11 | 609 | 629 | 609 | 629 | 6,000 | 571.82 |
| 2008-03-10 | 615 | 624 | 614 | 623 | 11,000 | 566.36 |
| 2008-03-07 | 601 | 620 | 590 | 615 | 12,600 | 559.09 |
| 2008-03-06 | 643 | 645 | 615 | 630 | 15,600 | 572.73 |
| 2008-03-05 | 612 | 645 | 597 | 642 | 28,200 | 583.64 |
| 2008-03-04 | 627 | 627 | 600 | 622 | 11,600 | 565.46 |
| 2008-03-03 | 625 | 625 | 620 | 624 | 18,200 | 567.27 |
| 2008-02-29 | 625 | 627 | 621 | 627 | 18,200 | 570 |
| 2008-02-28 | 628 | 643 | 621 | 624 | 18,000 | 567.27 |
| 2008-02-27 | 618 | 630 | 614 | 623 | 17,200 | 566.36 |
| 2008-02-26 | 647 | 656 | 620 | 621 | 32,800 | 564.55 |
| 2008-02-25 | 637 | 649 | 636 | 645 | 49,900 | 586.36 |
| 2008-02-22 | 687 | 690 | 618 | 629 | 52,100 | 571.82 |
| 2008-02-21 | 684 | 697 | 682 | 697 | 6,100 | 633.64 |
| 2008-02-20 | 690 | 690 | 682 | 683 | 6,900 | 620.91 |
| 2008-02-19 | 679 | 695 | 672 | 695 | 4,800 | 631.82 |
| 2008-02-18 | 693 | 693 | 680 | 680 | 8,500 | 618.18 |
| 2008-02-15 | 669 | 684 | 669 | 673 | 19,000 | 611.82 |
| 2008-02-14 | 700 | 700 | 696 | 699 | 6,900 | 635.46 |
| 2008-02-13 | 679 | 689 | 679 | 680 | 7,500 | 618.18 |
| 2008-02-12 | 673 | 678 | 667 | 677 | 7,700 | 615.46 |
| 2008-02-08 | 662 | 673 | 660 | 670 | 5,000 | 609.09 |
| 2008-02-07 | 677 | 680 | 656 | 670 | 10,600 | 609.09 |
| 2008-02-06 | 680 | 688 | 676 | 676 | 7,100 | 614.55 |
| 2008-02-05 | 692 | 703 | 692 | 703 | 6,200 | 639.09 |
| 2008-02-04 | 706 | 710 | 696 | 710 | 17,900 | 645.46 |
| 2008-02-01 | 703 | 707 | 700 | 702 | 11,900 | 638.18 |
| 2008-01-31 | 711 | 711 | 702 | 710 | 11,500 | 645.46 |
| 2008-01-30 | 730 | 730 | 706 | 710 | 7,000 | 645.46 |
| 2008-01-29 | 734 | 735 | 715 | 720 | 7,100 | 654.55 |
| 2008-01-28 | 739 | 745 | 703 | 724 | 17,600 | 658.18 |
| 2008-01-25 | 732 | 739 | 723 | 739 | 12,400 | 671.82 |
| 2008-01-24 | 692 | 733 | 692 | 722 | 7,400 | 656.36 |
| 2008-01-23 | 701 | 710 | 690 | 702 | 18,700 | 638.18 |
| 2008-01-22 | 725 | 730 | 710 | 721 | 6,200 | 655.46 |
| 2008-01-21 | 748 | 749 | 728 | 729 | 19,400 | 662.73 |
| 2008-01-18 | 744 | 754 | 740 | 750 | 12,600 | 681.82 |
| 2008-01-17 | 742 | 770 | 741 | 751 | 7,000 | 682.73 |
| 2008-01-16 | 767 | 773 | 740 | 742 | 16,400 | 674.55 |
| 2008-01-15 | 780 | 783 | 772 | 777 | 11,500 | 706.36 |
| 2008-01-11 | 781 | 787 | 772 | 780 | 11,600 | 709.09 |
| 2008-01-10 | 797 | 800 | 782 | 785 | 7,700 | 713.64 |
| 2008-01-09 | 780 | 800 | 780 | 797 | 9,000 | 724.55 |
| 2008-01-08 | 781 | 785 | 780 | 780 | 11,200 | 709.09 |
| 2008-01-07 | 781 | 787 | 780 | 782 | 8,800 | 710.91 |
| 2008-01-04 | 805 | 805 | 772 | 781 | 11,600 | 710 |
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
