9600 (株)アイネットの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	480	480	474	474	2,000	430.91
2010-12-29	476	479	473	479	4,100	435.46
2010-12-28	484	485	479	484	7,200	440
2010-12-27	478	478	466	474	7,300	430.91
2010-12-24	473	475	470	475	8,000	431.82
2010-12-22	468	472	467	472	3,600	429.09
2010-12-21	458	469	454	468	6,600	425.46
2010-12-20	470	475	460	466	5,700	423.64
2010-12-17	477	477	473	473	4,300	430
2010-12-16	470	477	470	475	4,000	431.82
2010-12-15	469	476	469	476	3,900	432.73
2010-12-14	477	477	467	477	9,700	433.64
2010-12-13	470	472	462	472	12,300	429.09
2010-12-10	452	459	451	455	31,200	413.64
2010-12-09	461	468	461	468	9,900	425.46
2010-12-08	459	467	455	467	7,700	424.55
2010-12-07	445	459	443	459	8,500	417.27
2010-12-06	439	445	438	444	2,300	403.64
2010-12-03	445	445	436	436	2,000	396.36
2010-12-02	450	450	437	437	3,900	397.27
2010-12-01	436	439	436	439	3,600	399.09
2010-11-30	442	444	440	441	3,400	400.91
2010-11-29	454	455	446	450	8,700	409.09
2010-11-26	452	452	446	446	6,100	405.46
2010-11-25	450	452	447	447	12,400	406.36
2010-11-24	439	445	438	442	3,800	401.82
2010-11-22	439	440	436	439	2,100	399.09
2010-11-19	436	436	433	434	5,000	394.55
2010-11-18	431	435	428	435	4,000	395.46
2010-11-17	420	431	419	431	2,400	391.82
2010-11-16	438	438	421	421	4,000	382.73
2010-11-15	425	436	425	436	1,900	396.36
2010-11-12	430	437	429	431	2,900	391.82
2010-11-11	427	438	427	430	3,300	390.91
2010-11-10	420	438	420	426	16,600	387.27
2010-11-09	441	444	416	420	16,800	381.82
2010-11-08	441	441	436	440	2,900	400
2010-11-05	420	442	420	441	7,700	400.91
2010-11-04	410	420	410	420	3,400	381.82
2010-11-02	415	415	406	410	5,100	372.73
2010-11-01	421	421	407	412	3,600	374.55
2010-10-29	420	424	412	420	5,900	381.82
2010-10-28	426	431	416	419	10,600	380.91
2010-10-27	435	438	425	426	12,200	387.27
2010-10-26	432	432	428	432	9,000	392.73
2010-10-25	427	434	425	428	10,800	389.09
2010-10-22	428	433	426	428	6,000	389.09
2010-10-21	430	430	425	425	6,400	386.36
2010-10-20	432	432	425	426	9,500	387.27
2010-10-19	432	436	431	433	4,100	393.64
2010-10-18	431	442	431	436	2,300	396.36
2010-10-15	434	434	429	430	3,700	390.91
2010-10-14	438	438	432	435	4,200	395.46
2010-10-13	434	436	430	430	5,400	390.91
2010-10-12	458	458	434	434	10,100	394.55
2010-10-08	447	451	447	450	6,700	409.09
2010-10-07	457	459	454	457	4,700	415.46
2010-10-06	453	460	450	458	4,800	416.36
2010-10-05	427	448	427	448	9,500	407.27
2010-10-04	448	448	427	441	8,200	400.91
2010-10-01	455	455	440	447	4,600	406.36
2010-09-30	475	475	455	455	5,000	413.64
2010-09-29	474	479	464	475	9,700	431.82
2010-09-28	475	478	473	475	9,700	431.82
2010-09-27	478	478	470	474	13,800	430.91
2010-09-24	469	474	467	472	10,500	429.09
2010-09-22	473	476	471	475	4,100	431.82
2010-09-21	472	476	467	473	4,800	430
2010-09-17	470	476	470	472	5,000	429.09
2010-09-16	475	477	472	475	5,300	431.82
2010-09-15	460	470	453	470	4,900	427.27
2010-09-14	460	463	456	459	1,300	417.27
2010-09-13	465	469	455	460	2,800	418.18
2010-09-10	480	480	470	473	19,500	430
2010-09-09	461	467	455	467	4,300	424.55
2010-09-08	459	459	451	453	3,600	411.82
2010-09-07	454	460	454	459	2,700	417.27
2010-09-06	455	460	455	458	4,200	416.36
2010-09-03	451	458	451	458	1,600	416.36
2010-09-02	458	459	450	454	8,200	412.73
2010-09-01	456	456	450	450	5,000	409.09
2010-08-31	467	471	451	453	6,100	411.82
2010-08-30	470	474	470	474	9,400	430.91
2010-08-27	459	466	455	466	13,100	423.64
2010-08-26	457	459	455	459	7,600	417.27
2010-08-25	441	449	440	449	10,200	408.18
2010-08-24	439	442	437	440	4,700	400
2010-08-23	437	438	436	437	1,600	397.27
2010-08-20	441	441	435	438	4,300	398.18
2010-08-19	438	442	438	442	2,700	401.82
2010-08-18	432	438	431	438	4,300	398.18
2010-08-17	431	432	431	432	3,900	392.73
2010-08-16	441	441	431	435	2,100	395.46
2010-08-13	429	441	429	441	4,400	400.91
2010-08-12	432	436	428	436	2,800	396.36
2010-08-11	444	446	433	437	6,400	397.27
2010-08-10	458	459	447	447	6,400	406.36
2010-08-09	443	450	443	450	3,200	409.09
2010-08-06	443	445	442	445	3,200	404.55
2010-08-05	443	451	442	443	3,800	402.73
2010-08-04	452	455	433	440	14,500	400
2010-08-03	457	462	454	456	5,700	414.55
2010-08-02	463	463	450	455	4,900	413.64
2010-07-30	465	465	447	452	6,800	410.91
2010-07-29	475	475	463	465	4,200	422.73
2010-07-28	475	475	466	475	4,200	431.82
2010-07-27	476	476	466	471	7,900	428.18
2010-07-26	477	477	470	473	10,300	430
2010-07-23	464	467	456	465	15,000	422.73
2010-07-22	450	455	445	445	4,100	404.55
2010-07-21	448	461	448	450	5,400	409.09
2010-07-20	448	460	448	452	4,000	410.91
2010-07-16	463	469	454	455	3,300	413.64
2010-07-15	462	468	459	463	5,200	420.91
2010-07-14	456	465	456	464	3,200	421.82
2010-07-13	475	475	455	455	3,500	413.64
2010-07-12	479	479	468	468	4,700	425.46
2010-07-09	468	478	463	472	5,000	429.09
2010-07-08	483	483	465	472	12,900	429.09
2010-07-07	475	475	469	470	12,000	427.27
2010-07-06	464	472	460	467	17,700	424.55
2010-07-05	446	454	446	450	6,500	409.09
2010-07-02	460	460	451	451	3,900	410
2010-07-01	468	468	455	455	4,400	413.64
2010-06-30	466	472	466	468	5,500	425.46
2010-06-29	480	480	472	473	10,000	430
2010-06-28	471	476	471	475	10,500	431.82
2010-06-25	468	468	459	463	8,300	420.91
2010-06-24	465	469	465	466	2,400	423.64
2010-06-23	464	470	462	464	1,400	421.82
2010-06-22	479	480	471	472	11,000	429.09
2010-06-21	468	474	463	471	11,800	428.18
2010-06-18	457	460	456	460	12,300	418.18
2010-06-17	451	454	449	453	7,200	411.82
2010-06-16	450	452	448	450	6,200	409.09
2010-06-15	447	454	447	451	1,600	410
2010-06-14	452	452	447	447	2,300	406.36
2010-06-11	450	453	444	447	19,800	406.36
2010-06-10	453	453	448	449	5,500	408.18
2010-06-09	447	447	444	447	5,200	406.36
2010-06-08	444	451	443	449	4,000	408.18
2010-06-07	453	454	447	447	3,300	406.36
2010-06-04	451	457	451	456	2,400	414.55
2010-06-03	448	453	445	452	2,500	410.91
2010-06-02	445	449	445	448	2,900	407.27
2010-06-01	445	451	445	449	2,300	408.18
2010-05-31	442	449	442	446	4,300	405.46
2010-05-28	450	452	441	443	11,500	402.73
2010-05-27	456	458	446	447	10,600	406.36
2010-05-26	461	461	443	454	12,700	412.73
2010-05-25	453	453	447	451	19,000	410
2010-05-24	450	456	449	453	11,200	411.82
2010-05-21	448	448	443	445	8,300	404.55
2010-05-20	449	458	449	455	4,900	413.64
2010-05-19	455	458	452	457	10,300	415.46
2010-05-18	461	461	460	461	3,800	419.09
2010-05-17	462	464	461	461	6,500	419.09
2010-05-14	468	475	466	468	6,200	425.46
2010-05-13	479	479	469	473	4,900	430
2010-05-12	473	481	473	477	17,500	433.64
2010-05-11	455	492	455	481	30,800	437.27
2010-05-10	457	474	451	454	19,800	412.73
2010-05-07	457	459	453	455	8,700	413.64
2010-05-06	470	472	465	465	8,700	422.73
2010-04-30	479	479	470	471	5,400	428.18
2010-04-28	472	476	471	472	6,200	429.09
2010-04-27	481	481	476	479	8,200	435.46
2010-04-26	479	483	479	483	16,600	439.09
2010-04-23	475	478	474	476	21,400	432.73
2010-04-22	475	476	472	473	10,500	430
2010-04-21	474	475	474	475	7,400	431.82
2010-04-20	475	475	469	472	6,800	429.09
2010-04-19	475	475	472	472	4,100	429.09
2010-04-16	477	477	476	477	5,000	433.64
2010-04-15	473	478	473	477	5,300	433.64
2010-04-14	474	479	474	477	5,400	433.64
2010-04-13	477	478	474	475	3,600	431.82
2010-04-12	475	476	470	475	9,400	431.82
2010-04-09	468	476	468	476	5,700	432.73
2010-04-08	470	473	469	469	13,900	426.36
2010-04-07	476	479	470	471	9,600	428.18
2010-04-06	480	482	470	475	11,600	431.82
2010-04-05	477	480	475	480	8,000	436.36
2010-04-02	470	477	470	477	12,600	433.64
2010-04-01	474	477	474	476	6,200	432.73
2010-03-31	477	479	472	473	6,400	430
2010-03-30	475	476	474	475	12,700	431.82
2010-03-29	485	485	472	475	13,000	431.82
2010-03-26	487	487	479	487	17,100	442.73
2010-03-25	488	489	475	489	21,700	444.55
2010-03-24	483	490	479	490	8,000	445.46
2010-03-23	480	482	478	479	12,400	435.46
2010-03-19	482	485	480	481	7,800	437.27
2010-03-18	477	484	477	481	2,100	437.27
2010-03-17	480	480	475	476	1,700	432.73
2010-03-16	473	474	472	473	2,800	430
2010-03-15	478	479	472	475	4,000	431.82
2010-03-12	470	478	468	478	11,900	434.55
2010-03-11	482	484	466	475	4,800	431.82
2010-03-10	480	481	466	474	10,300	430.91
2010-03-09	481	485	476	481	6,000	437.27
2010-03-08	482	488	479	484	5,100	440
2010-03-05	479	491	475	490	10,500	445.46
2010-03-04	482	482	476	478	2,400	434.55
2010-03-03	473	478	470	474	3,900	430.91
2010-03-02	475	483	475	481	3,500	437.27
2010-03-01	489	490	481	483	10,100	439.09
2010-02-26	470	479	463	479	15,300	435.46
2010-02-25	469	469	461	465	11,900	422.73
2010-02-24	463	466	462	464	7,000	421.82
2010-02-23	466	466	462	463	3,700	420.91
2010-02-22	451	461	451	458	5,100	416.36
2010-02-19	463	463	451	451	5,000	410
2010-02-18	452	458	451	455	7,900	413.64
2010-02-17	465	465	460	460	3,300	418.18
2010-02-16	460	468	455	455	5,800	413.64
2010-02-15	462	462	449	457	11,800	415.46
2010-02-12	474	474	459	462	6,300	420
2010-02-10	480	480	467	467	7,600	424.55
2010-02-09	469	474	465	473	11,600	430
2010-02-08	469	477	469	469	5,100	426.36
2010-02-05	481	481	472	475	4,700	431.82
2010-02-04	483	483	472	479	4,000	435.46
2010-02-03	484	484	479	479	4,300	435.46
2010-02-02	484	484	475	482	8,100	438.18
2010-02-01	485	485	461	484	11,400	440
2010-01-29	499	507	487	487	5,100	442.73
2010-01-28	495	504	494	499	3,900	453.64
2010-01-27	509	511	497	497	12,200	451.82
2010-01-26	501	511	499	504	14,400	458.18
2010-01-25	510	511	505	511	10,600	464.55
2010-01-22	506	510	505	510	5,100	463.64
2010-01-21	518	520	513	515	6,500	468.18
2010-01-20	516	516	500	515	9,100	468.18
2010-01-19	503	509	503	508	6,300	461.82
2010-01-18	512	514	511	513	3,300	466.36
2010-01-15	510	514	509	514	5,400	467.27
2010-01-14	520	520	517	518	2,400	470.91
2010-01-13	525	525	520	520	6,800	472.73
2010-01-12	531	534	518	525	9,700	477.27
2010-01-08	535	535	525	530	13,400	481.82
2010-01-07	532	535	528	530	13,800	481.82
2010-01-06	520	522	505	522	16,500	474.55
2010-01-05	507	517	507	510	3,500	463.64
2010-01-04	508	520	508	513	1,800	466.36

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 [2010年度]

9600 (株)アイネットの時系列データ [2010年度]