9600 (株)アイネットの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	456	464	455	464	1,200	421.82
2011-12-29	447	456	447	456	1,000	414.55
2011-12-28	456	461	442	447	2,500	406.36
2011-12-27	461	464	457	464	6,500	421.82
2011-12-26	458	461	455	456	8,200	414.55
2011-12-22	458	458	450	455	10,000	413.64
2011-12-21	461	461	450	458	3,500	416.36
2011-12-20	444	455	441	449	3,800	408.18
2011-12-19	451	452	441	452	2,700	410.91
2011-12-16	452	454	451	451	1,500	410
2011-12-15	456	464	450	450	7,200	409.09
2011-12-14	459	462	456	456	2,800	414.55
2011-12-13	460	468	458	467	9,400	424.55
2011-12-12	470	470	458	460	20,200	418.18
2011-12-09	459	459	443	459	19,100	417.27
2011-12-08	460	463	456	456	6,900	414.55
2011-12-07	465	471	460	460	3,200	418.18
2011-12-06	469	471	460	460	4,500	418.18
2011-12-05	466	466	460	460	1,700	418.18
2011-12-02	467	467	462	466	1,200	423.64
2011-12-01	470	470	461	461	2,000	419.09
2011-11-30	465	469	465	465	3,100	422.73
2011-11-29	465	473	461	470	7,800	427.27
2011-11-28	453	463	453	457	8,700	415.46
2011-11-25	441	451	435	445	8,400	404.55
2011-11-24	430	444	430	441	4,100	400.91
2011-11-22	437	450	434	434	6,700	394.55
2011-11-21	433	439	433	438	2,400	398.18
2011-11-18	433	434	429	433	4,800	393.64
2011-11-17	436	441	428	441	4,600	400.91
2011-11-16	434	441	434	441	2,900	400.91
2011-11-15	441	441	439	441	600	400.91
2011-11-14	436	438	435	438	1,400	398.18
2011-11-11	437	442	432	442	2,200	401.82
2011-11-10	446	446	437	440	5,600	400
2011-11-09	446	454	445	454	4,200	412.73
2011-11-08	445	447	438	439	2,300	399.09
2011-11-07	437	446	437	445	1,200	404.55
2011-11-04	435	442	435	437	5,300	397.27
2011-11-02	444	447	427	435	8,300	395.46
2011-11-01	447	452	447	452	2,000	410.91
2011-10-31	464	465	447	447	4,500	406.36
2011-10-28	458	460	454	459	9,100	417.27
2011-10-27	455	458	446	458	8,200	416.36
2011-10-26	455	455	448	455	9,400	413.64
2011-10-25	457	461	438	454	14,400	412.73
2011-10-24	443	449	427	449	5,800	408.18
2011-10-21	441	443	431	435	3,800	395.46
2011-10-20	443	444	439	441	2,800	400.91
2011-10-19	447	447	442	443	2,200	402.73
2011-10-18	448	448	442	442	4,200	401.82
2011-10-17	454	454	447	450	2,600	409.09
2011-10-14	453	453	451	451	2,900	410
2011-10-13	461	461	452	460	1,500	418.18
2011-10-12	468	468	445	461	14,100	419.09
2011-10-11	474	477	469	471	6,200	428.18
2011-10-07	457	465	456	465	2,800	422.73
2011-10-06	449	454	441	454	5,000	412.73
2011-10-05	457	458	441	441	7,900	400.91
2011-10-04	462	463	460	460	4,300	418.18
2011-10-03	464	470	463	470	2,600	427.27
2011-09-30	490	490	467	468	9,400	425.46
2011-09-29	474	490	474	490	8,300	445.46
2011-09-28	484	486	462	470	12,300	427.27
2011-09-27	489	489	481	486	9,500	441.82
2011-09-26	490	490	477	482	11,800	438.18
2011-09-22	474	486	463	486	11,500	441.82
2011-09-21	483	486	465	469	6,700	426.36
2011-09-20	482	482	478	478	2,700	434.55
2011-09-16	474	481	474	481	3,000	437.27
2011-09-15	476	482	466	473	9,400	430
2011-09-14	475	481	465	479	3,000	435.46
2011-09-13	480	480	473	476	6,300	432.73
2011-09-12	479	479	465	466	6,300	423.64
2011-09-09	474	479	465	479	13,700	435.46
2011-09-08	473	480	473	480	3,200	436.36
2011-09-07	473	478	468	472	3,700	429.09
2011-09-06	475	475	470	472	5,600	429.09
2011-09-05	480	480	475	476	1,600	432.73
2011-09-02	487	489	486	487	2,800	442.73
2011-09-01	486	489	478	486	2,300	441.82
2011-08-31	486	486	473	480	5,700	436.36
2011-08-30	492	492	490	491	4,300	446.36
2011-08-29	487	490	487	490	6,500	445.46
2011-08-26	489	489	482	486	8,200	441.82
2011-08-25	486	488	476	486	13,000	441.82
2011-08-24	480	480	476	478	6,600	434.55
2011-08-23	466	474	459	473	6,400	430
2011-08-22	452	468	452	461	2,600	419.09
2011-08-19	450	456	450	452	2,500	410.91
2011-08-18	453	459	449	459	1,900	417.27
2011-08-17	455	457	448	450	1,800	409.09
2011-08-16	452	458	452	455	2,000	413.64
2011-08-15	457	457	450	451	3,800	410
2011-08-12	455	455	431	433	3,500	393.64
2011-08-11	442	444	442	442	3,100	401.82
2011-08-10	459	459	441	441	5,400	400.91
2011-08-09	427	438	427	434	5,100	394.55
2011-08-08	439	441	435	435	4,300	395.46
2011-08-05	438	451	438	445	7,800	404.55
2011-08-04	460	468	460	460	3,200	418.18
2011-08-03	464	473	460	460	4,400	418.18
2011-08-02	462	468	460	464	5,300	421.82
2011-08-01	474	487	462	468	6,000	425.46
2011-07-29	471	475	464	474	6,200	430.91
2011-07-28	473	473	472	473	4,800	430
2011-07-27	482	482	473	475	8,800	431.82
2011-07-26	481	487	479	487	8,400	442.73
2011-07-25	483	486	477	486	11,200	441.82
2011-07-22	478	494	477	494	5,500	449.09
2011-07-21	472	478	472	478	3,900	434.55
2011-07-20	478	482	475	477	3,100	433.64
2011-07-19	472	484	472	484	4,000	440
2011-07-15	470	488	470	479	6,700	435.46
2011-07-14	480	486	475	478	7,200	434.55
2011-07-13	493	495	488	492	5,800	447.27
2011-07-12	476	493	472	493	3,200	448.18
2011-07-11	495	495	480	484	4,800	440
2011-07-08	482	493	482	488	9,400	443.64
2011-07-07	496	496	481	481	7,500	437.27
2011-07-06	497	499	496	496	12,800	450.91
2011-07-05	495	497	491	496	16,500	450.91
2011-07-04	498	498	488	491	26,200	446.36
2011-07-01	465	468	464	468	5,200	425.46
2011-06-30	465	465	452	465	4,000	422.73
2011-06-29	461	466	458	461	3,700	419.09
2011-06-28	468	477	454	460	12,200	418.18
2011-06-27	478	478	460	460	12,300	418.18
2011-06-24	465	477	458	475	18,100	431.82
2011-06-23	453	457	451	457	7,000	415.46
2011-06-22	449	452	447	452	12,100	410.91
2011-06-21	440	449	440	443	11,900	402.73
2011-06-20	441	441	433	435	11,200	395.46
2011-06-17	426	435	426	427	3,500	388.18
2011-06-16	428	437	428	428	4,400	389.09
2011-06-15	432	432	430	432	1,300	392.73
2011-06-14	438	438	430	430	16,100	390.91
2011-06-13	448	448	440	440	2,400	400
2011-06-10	450	452	439	449	17,000	408.18
2011-06-09	443	443	434	441	2,600	400.91
2011-06-08	433	436	433	435	1,300	395.46
2011-06-07	421	433	421	430	2,600	390.91
2011-06-06	427	427	420	425	5,800	386.36
2011-06-03	437	438	425	425	5,800	386.36
2011-06-02	432	439	432	436	13,300	396.36
2011-06-01	459	459	456	456	800	414.55
2011-05-31	455	460	448	460	3,200	418.18
2011-05-30	455	455	448	455	4,200	413.64
2011-05-27	456	460	451	455	7,800	413.64
2011-05-26	450	453	444	450	13,100	409.09
2011-05-25	440	440	435	439	11,400	399.09
2011-05-24	432	434	431	434	2,500	394.55
2011-05-23	424	428	422	428	3,000	389.09
2011-05-20	425	430	424	425	2,700	386.36
2011-05-19	418	423	418	420	4,400	381.82
2011-05-18	416	419	416	418	2,000	380
2011-05-17	419	427	415	418	2,200	380
2011-05-16	419	419	416	416	1,800	378.18
2011-05-13	422	429	420	420	6,500	381.82
2011-05-12	428	436	424	424	3,400	385.46
2011-05-11	459	460	440	442	3,900	401.82
2011-05-10	453	468	453	460	10,100	418.18
2011-05-09	450	455	450	455	2,500	413.64
2011-05-06	441	442	441	442	1,500	401.82
2011-05-02	438	442	434	440	1,700	400
2011-04-28	433	438	432	434	3,300	394.55
2011-04-27	435	438	430	433	7,500	393.64
2011-04-26	433	433	424	428	9,200	389.09
2011-04-25	428	429	423	425	9,300	386.36
2011-04-22	411	420	411	420	4,400	381.82
2011-04-21	418	418	412	413	10,000	375.46
2011-04-20	428	428	416	420	4,800	381.82
2011-04-19	418	420	418	420	2,300	381.82
2011-04-18	424	424	418	418	3,200	380
2011-04-15	424	427	424	425	1,300	386.36
2011-04-14	425	433	424	425	5,000	386.36
2011-04-13	429	429	426	426	1,900	387.27
2011-04-12	426	431	424	429	3,200	390
2011-04-11	431	435	426	433	4,700	393.64
2011-04-08	424	431	424	431	6,000	391.82
2011-04-07	426	432	426	428	2,200	389.09
2011-04-06	427	431	423	423	2,800	384.55
2011-04-05	442	443	427	435	4,300	395.46
2011-04-04	450	450	441	448	7,300	407.27
2011-04-01	457	457	447	454	4,800	412.73
2011-03-31	461	462	458	461	5,600	419.09
2011-03-30	470	470	457	460	10,000	418.18
2011-03-29	473	482	466	471	10,800	428.18
2011-03-28	469	469	454	469	9,200	426.36
2011-03-25	461	464	443	461	19,300	419.09
2011-03-24	446	450	433	447	9,800	406.36
2011-03-23	447	449	445	446	4,200	405.46
2011-03-22	440	448	434	444	12,300	403.64
2011-03-18	421	431	421	431	7,900	391.82
2011-03-17	394	421	394	417	14,600	379.09
2011-03-16	393	417	390	394	12,700	358.18
2011-03-15	420	420	370	401	13,800	364.55
2011-03-14	419	428	410	428	11,700	389.09
2011-03-11	494	494	475	475	22,600	431.82
2011-03-10	497	497	488	494	8,600	449.09
2011-03-09	498	499	494	495	13,700	450
2011-03-08	489	489	485	487	2,800	442.73
2011-03-07	484	488	484	487	3,500	442.73
2011-03-04	490	491	488	489	5,600	444.55
2011-03-03	482	490	482	488	3,800	443.64
2011-03-02	493	493	483	483	7,300	439.09
2011-03-01	497	498	495	496	7,600	450.91
2011-02-28	499	499	487	487	11,400	442.73
2011-02-25	484	498	476	496	20,300	450.91
2011-02-24	480	483	479	483	3,800	439.09
2011-02-23	489	490	479	479	7,800	435.46
2011-02-22	489	489	485	489	3,900	444.55
2011-02-21	494	494	489	490	2,700	445.46
2011-02-18	490	490	489	490	3,500	445.46
2011-02-17	490	490	486	490	5,400	445.46
2011-02-16	483	484	483	483	2,300	439.09
2011-02-15	484	485	483	483	1,900	439.09
2011-02-14	483	485	482	484	2,500	440
2011-02-10	478	480	476	480	8,300	436.36
2011-02-09	484	499	474	478	12,900	434.55
2011-02-08	485	485	473	473	5,700	430
2011-02-07	486	487	477	477	5,000	433.64
2011-02-04	486	488	479	485	3,500	440.91
2011-02-03	478	483	476	480	6,400	436.36
2011-02-02	489	494	486	486	5,000	441.82
2011-02-01	492	492	483	483	4,000	439.09
2011-01-31	482	492	482	484	2,500	440
2011-01-28	502	502	481	481	6,400	437.27
2011-01-27	500	503	499	500	5,700	454.55
2011-01-26	502	502	495	499	6,100	453.64
2011-01-25	495	505	487	505	10,000	459.09
2011-01-24	490	492	480	492	5,000	447.27
2011-01-21	488	490	482	482	4,600	438.18
2011-01-20	487	491	487	487	3,300	442.73
2011-01-19	495	495	491	495	1,800	450
2011-01-18	490	498	482	493	4,600	448.18
2011-01-17	496	496	488	488	2,700	443.64
2011-01-14	488	500	488	500	5,100	454.55
2011-01-13	484	490	484	488	4,000	443.64
2011-01-12	495	495	490	492	5,500	447.27
2011-01-11	502	502	493	496	6,800	450.91
2011-01-07	503	506	498	502	10,200	456.36
2011-01-06	498	499	495	498	11,300	452.73
2011-01-05	493	493	485	490	17,100	445.46
2011-01-04	475	480	472	477	5,300	433.64

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

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 [2011年度]

9600 (株)アイネットの時系列データ [2011年度]