9600 (株)アイネットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,079	1,088	1,073	1,088	16,000	1,088
2016-12-29	1,076	1,082	1,062	1,079	12,900	1,079
2016-12-28	1,067	1,086	1,067	1,082	10,800	1,082
2016-12-27	1,080	1,088	1,069	1,071	15,400	1,071
2016-12-26	1,072	1,080	1,067	1,080	17,800	1,080
2016-12-22	1,065	1,066	1,056	1,064	10,500	1,064
2016-12-21	1,067	1,067	1,060	1,064	6,800	1,064
2016-12-20	1,050	1,064	1,041	1,061	33,200	1,061
2016-12-19	1,057	1,064	1,054	1,057	21,500	1,057
2016-12-16	1,077	1,077	1,055	1,066	23,500	1,066
2016-12-15	1,067	1,077	1,067	1,071	10,500	1,071
2016-12-14	1,068	1,076	1,063	1,072	17,800	1,072
2016-12-13	1,071	1,076	1,061	1,073	22,300	1,073
2016-12-12	1,069	1,073	1,058	1,068	21,200	1,068
2016-12-09	1,075	1,078	1,051	1,066	33,600	1,066
2016-12-08	1,079	1,079	1,061	1,067	17,700	1,067
2016-12-07	1,073	1,075	1,062	1,071	15,400	1,071
2016-12-06	1,064	1,109	1,056	1,062	46,400	1,062
2016-12-05	1,049	1,062	1,049	1,060	9,700	1,060
2016-12-02	1,061	1,082	1,055	1,062	15,200	1,062
2016-12-01	1,074	1,090	1,069	1,072	17,300	1,072
2016-11-30	1,089	1,095	1,081	1,087	8,600	1,087
2016-11-29	1,090	1,100	1,086	1,090	10,800	1,090
2016-11-28	1,070	1,086	1,070	1,086	12,500	1,086
2016-11-25	1,065	1,070	1,052	1,068	15,100	1,068
2016-11-24	1,071	1,071	1,062	1,064	5,200	1,064
2016-11-22	1,056	1,067	1,055	1,063	9,200	1,063
2016-11-21	1,053	1,060	1,053	1,060	13,000	1,060
2016-11-18	1,059	1,059	1,046	1,053	8,700	1,053
2016-11-17	1,063	1,063	1,049	1,056	8,200	1,056
2016-11-16	1,040	1,058	1,040	1,058	8,900	1,058
2016-11-15	1,040	1,047	1,036	1,037	8,800	1,037
2016-11-14	1,034	1,050	1,034	1,048	9,800	1,048
2016-11-11	1,042	1,061	1,033	1,035	17,500	1,035
2016-11-10	1,039	1,049	1,021	1,043	16,500	1,043
2016-11-09	1,035	1,040	988	993	27,600	993
2016-11-08	1,036	1,045	1,035	1,035	9,600	1,035
2016-11-07	1,054	1,055	1,044	1,045	11,300	1,045
2016-11-04	1,050	1,055	1,026	1,047	18,900	1,047
2016-11-02	1,063	1,067	1,051	1,059	22,100	1,059
2016-11-01	1,093	1,094	1,071	1,076	18,100	1,076
2016-10-31	1,060	1,098	1,060	1,094	21,800	1,094
2016-10-28	1,045	1,060	1,042	1,060	46,000	1,060
2016-10-27	1,040	1,050	1,032	1,043	14,000	1,043
2016-10-26	1,025	1,038	1,025	1,036	17,800	1,036
2016-10-25	1,040	1,049	1,020	1,029	19,300	1,029
2016-10-24	1,039	1,040	1,029	1,037	11,200	1,037
2016-10-21	1,044	1,047	1,031	1,034	6,500	1,034
2016-10-20	1,041	1,041	1,025	1,034	17,100	1,034
2016-10-19	1,035	1,047	1,032	1,042	8,000	1,042
2016-10-17	1,046	1,052	1,041	1,046	6,300	1,046
2016-10-13	1,048	1,066	1,021	1,043	17,200	1,043
2016-10-12	1,060	1,062	1,047	1,049	14,300	1,049
2016-10-11	1,062	1,074	1,061	1,073	14,200	1,073
2016-10-07	1,064	1,076	1,059	1,062	9,400	1,062
2016-10-06	1,072	1,084	1,072	1,076	15,100	1,076
2016-10-05	1,078	1,084	1,071	1,082	15,700	1,082
2016-10-04	1,048	1,082	1,048	1,080	14,600	1,080
2016-10-03	1,047	1,056	1,041	1,048	10,100	1,048
2016-09-30	1,029	1,042	1,022	1,034	10,900	1,034
2016-09-29	1,032	1,035	1,026	1,033	6,900	1,033
2016-09-28	1,040	1,043	1,029	1,032	16,000	1,032
2016-09-27	1,113	1,158	1,113	1,158	24,900	1,052.73
2016-09-26	1,113	1,125	1,102	1,122	19,900	1,020
2016-09-23	1,100	1,113	1,095	1,113	31,400	1,011.82
2016-09-21	1,102	1,104	1,088	1,098	18,900	998.18
2016-09-20	1,096	1,110	1,096	1,101	8,800	1,000.91
2016-09-16	1,095	1,095	1,081	1,095	13,500	995.46
2016-09-15	1,091	1,100	1,086	1,087	16,600	988.18
2016-09-14	1,116	1,126	1,112	1,112	8,700	1,010.91
2016-09-13	1,118	1,134	1,118	1,119	10,200	1,017.27
2016-09-12	1,153	1,153	1,061	1,127	31,100	1,024.55
2016-09-09	1,139	1,152	1,124	1,130	22,700	1,027.27
2016-09-08	1,110	1,158	1,110	1,152	26,900	1,047.27
2016-09-07	1,118	1,130	1,090	1,124	38,700	1,021.82
2016-09-06	1,064	1,092	1,064	1,088	19,800	989.09
2016-09-05	1,052	1,054	1,030	1,046	10,600	950.91
2016-09-02	1,047	1,060	1,047	1,049	4,000	953.64
2016-09-01	1,041	1,059	1,040	1,052	12,500	956.36
2016-08-31	1,034	1,034	1,020	1,026	11,800	932.73
2016-08-30	1,018	1,023	1,015	1,023	4,900	930
2016-08-29	1,033	1,036	1,023	1,025	11,300	931.82
2016-08-26	1,020	1,020	1,013	1,014	6,300	921.82
2016-08-25	1,017	1,020	1,009	1,017	7,600	924.55
2016-08-24	1,010	1,013	1,007	1,010	4,200	918.18
2016-08-23	1,011	1,015	1,003	1,004	10,300	912.73
2016-08-22	1,005	1,022	1,004	1,015	13,000	922.73
2016-08-19	1,002	1,008	1,001	1,002	6,600	910.91
2016-08-18	1,011	1,012	1,001	1,001	8,800	910
2016-08-17	1,007	1,021	1,007	1,011	12,400	919.09
2016-08-16	1,040	1,040	1,009	1,016	23,600	923.64
2016-08-15	1,033	1,040	1,031	1,035	11,100	940.91
2016-08-12	1,036	1,048	1,032	1,046	16,100	950.91
2016-08-10	1,050	1,065	1,047	1,058	7,000	961.82
2016-08-09	1,036	1,053	1,036	1,053	5,400	957.27
2016-08-08	1,037	1,048	1,037	1,043	6,600	948.18
2016-08-05	1,034	1,053	1,033	1,033	5,000	939.09
2016-08-04	1,044	1,044	1,030	1,033	11,600	939.09
2016-08-03	1,044	1,045	1,025	1,032	18,600	938.18
2016-08-02	1,058	1,073	1,058	1,066	12,100	969.09
2016-08-01	1,096	1,096	1,052	1,071	36,400	973.64
2016-07-29	1,161	1,174	1,080	1,096	34,700	996.36
2016-07-28	1,180	1,191	1,172	1,191	15,200	1,082.73
2016-07-27	1,208	1,215	1,190	1,202	14,100	1,092.73
2016-07-26	1,227	1,227	1,195	1,195	13,900	1,086.36
2016-07-25	1,209	1,215	1,183	1,215	17,800	1,104.55
2016-07-22	1,167	1,255	1,154	1,179	50,200	1,071.82
2016-07-21	1,157	1,167	1,141	1,167	4,200	1,060.91
2016-07-20	1,138	1,156	1,130	1,156	5,800	1,050.91
2016-07-19	1,135	1,154	1,131	1,137	6,400	1,033.64
2016-07-15	1,130	1,149	1,124	1,146	7,600	1,041.82
2016-07-14	1,121	1,141	1,088	1,126	7,600	1,023.64
2016-07-13	1,129	1,137	1,120	1,132	12,400	1,029.09
2016-07-12	1,117	1,142	1,115	1,127	7,900	1,024.55
2016-07-11	1,107	1,135	1,095	1,117	10,800	1,015.45
2016-07-08	1,094	1,110	1,077	1,077	18,300	979.09
2016-07-07	1,071	1,080	1,064	1,080	20,000	981.82
2016-07-06	1,058	1,069	1,036	1,067	23,800	970
2016-07-05	1,036	1,056	1,036	1,054	7,000	958.18
2016-07-04	1,036	1,056	1,036	1,056	8,800	960
2016-07-01	1,042	1,060	1,025	1,056	16,600	960
2016-06-30	1,059	1,059	1,040	1,046	7,700	950.91
2016-06-29	1,047	1,048	1,035	1,038	4,100	943.64
2016-06-28	1,033	1,057	1,026	1,036	10,600	941.82
2016-06-27	1,026	1,030	1,007	1,028	12,600	934.55
2016-06-24	1,069	1,069	971	991	22,300	900.91
2016-06-23	1,035	1,050	1,031	1,046	4,500	950.91
2016-06-22	1,039	1,050	1,031	1,037	10,700	942.73
2016-06-21	1,022	1,035	1,003	1,034	11,600	940
2016-06-20	1,018	1,030	1,018	1,021	15,000	928.18
2016-06-17	1,000	1,021	1,000	1,018	7,200	925.46
2016-06-16	1,003	1,013	994	996	18,500	905.46
2016-06-15	1,018	1,031	1,010	1,017	8,400	924.55
2016-06-14	1,050	1,060	1,020	1,039	11,300	944.55
2016-06-13	1,094	1,100	1,062	1,062	8,600	965.46
2016-06-10	1,099	1,104	1,079	1,104	21,300	1,003.64
2016-06-09	1,115	1,115	1,086	1,086	9,600	987.27
2016-06-08	1,104	1,114	1,096	1,114	4,500	1,012.73
2016-06-07	1,113	1,114	1,087	1,111	10,100	1,010
2016-06-06	1,052	1,115	1,052	1,103	14,900	1,002.73
2016-06-03	1,066	1,084	1,066	1,073	11,100	975.46
2016-06-02	1,060	1,080	1,058	1,060	10,500	963.64
2016-06-01	1,078	1,084	1,068	1,072	9,200	974.55
2016-05-31	1,091	1,092	1,080	1,087	4,400	988.18
2016-05-30	1,077	1,087	1,077	1,087	4,000	988.18
2016-05-27	1,079	1,089	1,073	1,075	4,500	977.27
2016-05-26	1,099	1,099	1,061	1,077	13,200	979.09
2016-05-25	1,080	1,096	1,079	1,082	6,100	983.64
2016-05-24	1,081	1,089	1,023	1,070	11,500	972.73
2016-05-23	1,091	1,091	1,078	1,087	5,200	988.18
2016-05-20	1,079	1,095	1,079	1,092	5,200	992.73
2016-05-19	1,085	1,088	1,078	1,086	7,000	987.27
2016-05-18	1,104	1,104	1,062	1,071	11,600	973.64
2016-05-17	1,100	1,104	1,092	1,102	4,300	1,001.82
2016-05-16	1,090	1,100	1,071	1,093	8,200	993.64
2016-05-13	1,120	1,120	1,094	1,096	12,600	996.36
2016-05-12	1,123	1,130	1,119	1,119	7,900	1,017.27
2016-05-11	1,138	1,138	1,126	1,129	8,600	1,026.36
2016-05-10	1,138	1,138	1,118	1,128	16,600	1,025.45
2016-05-09	1,143	1,155	1,106	1,116	17,200	1,014.55
2016-05-06	1,142	1,153	1,124	1,131	14,400	1,028.18
2016-05-02	1,115	1,136	1,110	1,130	13,000	1,027.27
2016-04-28	1,189	1,196	1,154	1,160	14,900	1,054.55
2016-04-27	1,178	1,189	1,154	1,165	17,300	1,059.09
2016-04-26	1,189	1,190	1,166	1,175	17,500	1,068.18
2016-04-25	1,187	1,200	1,175	1,185	13,400	1,077.27
2016-04-22	1,156	1,198	1,156	1,187	20,300	1,079.09
2016-04-21	1,173	1,178	1,159	1,172	19,700	1,065.45
2016-04-20	1,135	1,174	1,133	1,149	42,300	1,044.55
2016-04-19	1,104	1,144	1,082	1,108	14,800	1,007.27
2016-04-18	1,078	1,105	1,064	1,080	10,200	981.82
2016-04-15	1,105	1,115	1,105	1,108	3,400	1,007.27
2016-04-14	1,097	1,114	1,090	1,114	13,400	1,012.73
2016-04-13	1,073	1,087	1,073	1,083	5,700	984.55
2016-04-12	1,058	1,090	1,058	1,065	11,400	968.18
2016-04-11	1,084	1,084	1,039	1,056	16,300	960
2016-04-08	1,068	1,095	1,055	1,082	11,900	983.64
2016-04-07	1,095	1,121	1,082	1,090	9,700	990.91
2016-04-06	1,080	1,130	1,080	1,095	8,900	995.46
2016-04-05	1,123	1,132	1,089	1,089	13,500	990
2016-04-04	1,106	1,146	1,095	1,142	13,100	1,038.18
2016-04-01	1,156	1,156	1,090	1,119	26,400	1,017.27
2016-03-31	1,134	1,154	1,108	1,134	12,200	1,030.91
2016-03-30	1,164	1,164	1,111	1,133	12,500	1,030
2016-03-29	1,175	1,175	1,105	1,163	10,200	1,057.27
2016-03-28	1,161	1,172	1,148	1,168	11,400	1,061.82
2016-03-25	1,155	1,165	1,153	1,161	7,800	1,055.45
2016-03-24	1,147	1,165	1,147	1,148	5,200	1,043.64
2016-03-23	1,154	1,170	1,154	1,156	5,400	1,050.91
2016-03-22	1,140	1,163	1,135	1,162	9,300	1,056.36
2016-03-18	1,160	1,173	1,132	1,141	7,600	1,037.27
2016-03-17	1,178	1,193	1,166	1,169	5,800	1,062.73
2016-03-16	1,176	1,190	1,176	1,178	5,800	1,070.91
2016-03-15	1,198	1,199	1,176	1,186	7,800	1,078.18
2016-03-14	1,182	1,198	1,182	1,195	9,500	1,086.36
2016-03-11	1,153	1,172	1,153	1,168	12,500	1,061.82
2016-03-10	1,174	1,183	1,145	1,167	8,700	1,060.91
2016-03-09	1,141	1,164	1,128	1,161	7,700	1,055.45
2016-03-08	1,156	1,166	1,130	1,153	7,100	1,048.18
2016-03-07	1,186	1,192	1,164	1,164	8,600	1,058.18
2016-03-04	1,176	1,198	1,176	1,198	11,000	1,089.09
2016-03-03	1,167	1,193	1,144	1,191	12,800	1,082.73
2016-03-02	1,150	1,168	1,093	1,161	12,600	1,055.45
2016-03-01	1,101	1,169	1,090	1,115	9,000	1,013.64
2016-02-29	1,151	1,174	1,076	1,115	15,000	1,013.64
2016-02-26	1,124	1,140	1,097	1,138	12,700	1,034.55
2016-02-25	1,104	1,123	1,061	1,111	13,600	1,010
2016-02-24	1,050	1,119	1,045	1,092	14,600	992.73
2016-02-23	1,084	1,088	1,062	1,062	8,900	965.46
2016-02-22	1,062	1,090	1,058	1,090	4,100	990.91
2016-02-19	1,065	1,098	1,065	1,072	6,400	974.55
2016-02-18	1,090	1,097	1,064	1,086	7,800	987.27
2016-02-17	1,061	1,085	1,040	1,062	10,300	965.46
2016-02-16	1,086	1,089	1,048	1,067	12,900	970
2016-02-15	1,013	1,100	1,001	1,087	14,600	988.18
2016-02-12	990	1,044	984	998	40,800	907.27
2016-02-10	1,084	1,094	1,012	1,043	15,900	948.18
2016-02-09	1,109	1,109	1,065	1,065	12,500	968.18
2016-02-08	1,109	1,145	1,109	1,132	4,700	1,029.09
2016-02-05	1,145	1,146	1,091	1,132	9,600	1,029.09
2016-02-04	1,149	1,190	1,143	1,145	8,000	1,040.91
2016-02-03	1,162	1,184	1,162	1,173	7,500	1,066.36
2016-02-02	1,184	1,203	1,175	1,192	12,500	1,083.64
2016-02-01	1,140	1,198	1,127	1,196	28,300	1,087.27
2016-01-29	1,109	1,135	1,093	1,130	12,500	1,027.27
2016-01-28	1,088	1,102	1,086	1,091	8,500	991.82
2016-01-27	1,072	1,098	1,063	1,088	13,100	989.09
2016-01-26	1,086	1,086	1,035	1,061	11,900	964.55
2016-01-25	1,090	1,100	1,061	1,091	21,500	991.82
2016-01-22	1,000	1,062	1,000	1,059	21,000	962.73
2016-01-21	1,041	1,070	974	976	25,700	887.27
2016-01-20	1,065	1,086	1,041	1,041	17,100	946.36
2016-01-19	1,061	1,078	1,057	1,065	12,700	968.18
2016-01-18	1,052	1,085	1,040	1,073	28,400	975.46
2016-01-15	1,120	1,147	1,110	1,112	13,400	1,010.91
2016-01-14	1,136	1,138	1,101	1,118	26,200	1,016.36
2016-01-13	1,142	1,178	1,142	1,160	14,300	1,054.55
2016-01-12	1,175	1,176	1,126	1,130	23,900	1,027.27
2016-01-08	1,186	1,203	1,183	1,186	16,900	1,078.18
2016-01-07	1,209	1,222	1,188	1,198	37,200	1,089.09
2016-01-06	1,209	1,215	1,193	1,203	20,800	1,093.64
2016-01-05	1,185	1,212	1,180	1,192	13,000	1,083.64
2016-01-04	1,191	1,216	1,188	1,192	13,500	1,083.64

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 [2016年度]

9600 (株)アイネットの時系列データ [2016年度]