9627 (株)アインホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,145	2,265	2,140	2,235	47,500	1,117.50
2009-12-29	2,185	2,205	2,150	2,190	21,100	1,095
2009-12-28	2,220	2,240	2,185	2,190	40,200	1,095
2009-12-25	2,200	2,275	2,160	2,215	67,200	1,107.50
2009-12-24	2,105	2,110	2,060	2,105	47,500	1,052.50
2009-12-22	2,125	2,135	2,085	2,105	13,300	1,052.50
2009-12-21	2,115	2,135	2,080	2,095	20,700	1,047.50
2009-12-18	2,160	2,175	2,060	2,115	43,100	1,057.50
2009-12-17	2,220	2,220	2,170	2,170	33,600	1,085
2009-12-16	2,205	2,220	2,180	2,210	11,900	1,105
2009-12-15	2,210	2,210	2,180	2,205	18,100	1,102.50
2009-12-14	2,240	2,240	2,190	2,190	7,800	1,095
2009-12-11	2,240	2,240	2,190	2,225	23,900	1,112.50
2009-12-10	2,200	2,275	2,175	2,200	17,400	1,100
2009-12-09	2,190	2,215	2,165	2,200	21,500	1,100
2009-12-08	2,280	2,280	2,195	2,230	29,500	1,115
2009-12-07	2,310	2,350	2,250	2,295	26,200	1,147.50
2009-12-04	2,420	2,435	2,305	2,310	64,500	1,155
2009-12-03	2,420	2,470	2,405	2,415	32,100	1,207.50
2009-12-02	2,380	2,450	2,365	2,430	30,200	1,215
2009-12-01	2,330	2,400	2,290	2,400	57,000	1,200
2009-11-30	2,270	2,350	2,225	2,345	86,300	1,172.50
2009-11-27	2,285	2,285	2,165	2,165	28,900	1,082.50
2009-11-26	2,275	2,305	2,265	2,295	23,400	1,147.50
2009-11-25	2,270	2,305	2,245	2,265	64,800	1,132.50
2009-11-24	2,345	2,345	2,200	2,205	25,100	1,102.50
2009-11-20	2,280	2,345	2,200	2,345	40,100	1,172.50
2009-11-19	2,230	2,370	2,205	2,300	61,800	1,150
2009-11-18	2,170	2,200	2,145	2,200	47,900	1,100
2009-11-17	2,115	2,155	2,075	2,110	22,500	1,055
2009-11-16	2,110	2,150	2,045	2,075	23,100	1,037.50
2009-11-13	2,060	2,200	2,020	2,100	42,700	1,050
2009-11-12	2,210	2,215	2,060	2,080	78,600	1,040
2009-11-11	2,255	2,265	2,200	2,225	39,700	1,112.50
2009-11-10	2,325	2,370	2,250	2,250	38,000	1,125
2009-11-09	2,265	2,365	2,200	2,365	60,300	1,182.50
2009-11-06	2,430	2,485	2,330	2,340	71,600	1,170
2009-11-05	2,495	2,500	2,430	2,470	31,000	1,235
2009-11-04	2,565	2,575	2,495	2,500	25,900	1,250
2009-11-02	2,630	2,640	2,550	2,570	22,900	1,285
2009-10-30	2,595	2,680	2,590	2,680	31,000	1,340
2009-10-29	2,550	2,700	2,550	2,635	34,500	1,317.50
2009-10-28	2,720	2,720	2,625	2,625	42,700	1,312.50
2009-10-27	2,670	2,770	2,610	2,735	137,600	1,367.50
2009-10-26	2,630	2,650	2,595	2,640	46,700	1,320
2009-10-23	2,490	2,640	2,470	2,630	87,300	1,315
2009-10-22	2,485	2,490	2,450	2,490	13,400	1,245
2009-10-21	2,455	2,485	2,450	2,480	17,800	1,240
2009-10-20	2,465	2,495	2,465	2,480	15,500	1,240
2009-10-19	2,435	2,500	2,425	2,500	15,800	1,250
2009-10-16	2,500	2,500	2,430	2,435	21,100	1,217.50
2009-10-15	2,505	2,505	2,450	2,505	21,100	1,252.50
2009-10-14	2,475	2,500	2,465	2,495	23,200	1,247.50
2009-10-13	2,490	2,535	2,450	2,505	44,300	1,252.50
2009-10-09	2,520	2,520	2,450	2,460	13,700	1,230
2009-10-08	2,495	2,550	2,480	2,505	33,300	1,252.50
2009-10-07	2,450	2,530	2,420	2,515	28,100	1,257.50
2009-10-06	2,400	2,465	2,360	2,465	24,800	1,232.50
2009-10-05	2,410	2,435	2,360	2,400	31,200	1,200
2009-10-02	2,425	2,450	2,370	2,385	64,400	1,192.50
2009-10-01	2,500	2,550	2,460	2,490	42,100	1,245
2009-09-30	2,480	2,500	2,450	2,495	42,900	1,247.50
2009-09-29	2,500	2,570	2,480	2,510	24,200	1,255
2009-09-28	2,545	2,545	2,450	2,480	44,600	1,240
2009-09-25	2,545	2,560	2,505	2,545	21,800	1,272.50
2009-09-24	2,595	2,595	2,500	2,550	41,800	1,275
2009-09-18	2,490	2,560	2,490	2,525	45,200	1,262.50
2009-09-17	2,565	2,595	2,480	2,520	77,600	1,260
2009-09-16	2,560	2,630	2,560	2,605	57,600	1,302.50
2009-09-15	2,655	2,670	2,610	2,625	43,000	1,312.50
2009-09-14	2,660	2,680	2,650	2,660	51,300	1,330
2009-09-11	2,670	2,715	2,670	2,680	38,800	1,340
2009-09-10	2,680	2,720	2,640	2,720	54,100	1,360
2009-09-09	2,710	2,765	2,665	2,690	60,200	1,345
2009-09-08	2,740	2,840	2,740	2,750	80,900	1,375
2009-09-07	2,720	2,840	2,680	2,780	154,200	1,390
2009-09-04	2,700	2,720	2,620	2,675	123,600	1,337.50
2009-09-03	2,860	2,860	2,700	2,780	99,600	1,390
2009-09-02	2,810	2,890	2,810	2,825	168,400	1,412.50
2009-09-01	2,820	2,890	2,815	2,815	216,000	1,407.50
2009-08-31	2,810	2,825	2,720	2,805	136,700	1,402.50
2009-08-28	2,700	2,800	2,700	2,780	224,400	1,390
2009-08-27	2,575	2,740	2,570	2,740	309,100	1,370
2009-08-26	2,510	2,580	2,500	2,575	90,900	1,287.50
2009-08-25	2,580	2,590	2,500	2,500	89,200	1,250
2009-08-24	2,590	2,610	2,550	2,595	154,400	1,297.50
2009-08-21	2,525	2,595	2,490	2,550	211,900	1,275
2009-08-20	2,390	2,550	2,205	2,550	744,600	1,275
2009-08-19	2,450	2,480	2,405	2,405	38,100	1,202.50
2009-08-18	2,370	2,485	2,360	2,465	61,400	1,232.50
2009-08-17	2,400	2,420	2,360	2,380	39,600	1,190
2009-08-14	2,290	2,545	2,290	2,440	105,700	1,220
2009-08-13	2,190	2,300	2,185	2,280	60,800	1,140
2009-08-12	2,140	2,190	2,140	2,190	65,000	1,095
2009-08-11	2,165	2,170	2,110	2,170	48,700	1,085
2009-08-10	2,170	2,215	2,120	2,140	28,000	1,070
2009-08-07	2,110	2,180	2,110	2,150	21,700	1,075
2009-08-06	2,080	2,135	2,075	2,110	19,100	1,055
2009-08-05	2,160	2,200	2,060	2,075	86,800	1,037.50
2009-08-04	2,280	2,330	2,060	2,200	46,200	1,100
2009-08-03	2,200	2,290	2,180	2,250	51,300	1,125
2009-07-31	2,170	2,200	2,160	2,200	35,800	1,100
2009-07-30	2,140	2,155	2,120	2,155	15,900	1,077.50
2009-07-29	2,155	2,155	2,105	2,140	5,000	1,070
2009-07-28	2,145	2,160	2,140	2,145	15,500	1,072.50
2009-07-27	2,180	2,180	2,145	2,145	22,400	1,072.50
2009-07-24	2,125	2,150	2,110	2,145	10,900	1,072.50
2009-07-23	2,145	2,165	2,115	2,125	10,300	1,062.50
2009-07-22	2,190	2,195	2,145	2,145	12,500	1,072.50
2009-07-21	2,180	2,240	2,170	2,200	29,400	1,100
2009-07-17	2,020	2,200	2,020	2,200	98,300	1,100
2009-07-16	2,030	2,040	2,005	2,015	29,500	1,007.50
2009-07-15	1,981	2,000	1,960	1,999	11,400	999.50
2009-07-14	1,978	2,050	1,940	1,951	21,600	975.50
2009-07-13	2,055	2,060	1,956	1,960	32,200	980
2009-07-10	2,050	2,060	1,988	2,015	15,800	1,007.50
2009-07-09	1,989	2,070	1,985	2,040	32,500	1,020
2009-07-08	1,952	1,979	1,941	1,978	14,900	989
2009-07-07	1,923	1,975	1,923	1,968	12,000	984
2009-07-06	1,903	1,960	1,903	1,913	16,500	956.50
2009-07-03	1,895	1,900	1,880	1,900	16,000	950
2009-07-02	2,000	2,000	1,920	1,925	23,500	962.50
2009-07-01	2,015	2,015	1,992	2,000	9,400	1,000
2009-06-30	2,005	2,025	2,000	2,000	18,900	1,000
2009-06-29	2,020	2,050	2,005	2,030	12,000	1,015
2009-06-26	2,075	2,075	2,020	2,030	24,300	1,015
2009-06-25	2,060	2,080	2,060	2,065	10,200	1,032.50
2009-06-24	2,070	2,080	2,050	2,070	7,200	1,035
2009-06-23	2,075	2,095	2,060	2,085	12,900	1,042.50
2009-06-22	2,130	2,140	2,095	2,110	10,300	1,055
2009-06-19	2,115	2,140	2,100	2,120	20,600	1,060
2009-06-18	2,110	2,120	2,060	2,100	16,000	1,050
2009-06-17	2,050	2,120	2,045	2,120	19,000	1,060
2009-06-16	2,090	2,095	2,050	2,090	15,300	1,045
2009-06-15	2,130	2,140	2,100	2,120	17,400	1,060
2009-06-12	2,045	2,150	2,040	2,130	36,100	1,065
2009-06-11	2,060	2,110	2,040	2,040	30,800	1,020
2009-06-10	2,100	2,130	2,065	2,100	40,200	1,050
2009-06-09	2,120	2,155	2,085	2,140	41,400	1,070
2009-06-08	2,245	2,245	2,155	2,200	74,600	1,100
2009-06-05	2,140	2,245	2,120	2,160	178,000	1,080
2009-06-04	1,995	1,995	1,995	1,995	47,200	997.50
2009-06-03	1,702	1,735	1,670	1,695	44,100	847.50
2009-06-02	1,666	1,722	1,666	1,715	31,200	857.50
2009-06-01	1,577	1,660	1,570	1,660	39,900	830
2009-05-29	1,582	1,608	1,559	1,562	44,700	781
2009-05-28	1,578	1,592	1,566	1,575	20,900	787.50
2009-05-27	1,553	1,597	1,531	1,566	36,800	783
2009-05-26	1,495	1,531	1,482	1,525	28,300	762.50
2009-05-25	1,491	1,506	1,478	1,481	23,200	740.50
2009-05-22	1,495	1,507	1,465	1,473	24,600	736.50
2009-05-21	1,515	1,525	1,470	1,479	31,100	739.50
2009-05-20	1,570	1,571	1,515	1,545	32,400	772.50
2009-05-19	1,571	1,573	1,550	1,563	12,800	781.50
2009-05-18	1,570	1,584	1,511	1,558	22,000	779
2009-05-15	1,500	1,548	1,490	1,541	25,200	770.50
2009-05-14	1,450	1,515	1,450	1,510	46,800	755
2009-05-13	1,421	1,450	1,420	1,445	68,000	722.50
2009-05-12	1,440	1,451	1,403	1,420	51,200	710
2009-05-11	1,491	1,500	1,449	1,460	63,400	730
2009-05-08	1,501	1,504	1,485	1,489	18,300	744.50
2009-05-07	1,507	1,530	1,495	1,500	19,200	750
2009-05-01	1,495	1,528	1,495	1,499	10,500	749.50
2009-04-30	1,483	1,500	1,481	1,481	11,700	740.50
2009-04-28	1,498	1,528	1,483	1,486	9,300	743
2009-04-27	1,550	1,551	1,482	1,528	54,900	764
2009-04-24	1,570	1,572	1,520	1,545	13,300	772.50
2009-04-23	1,600	1,605	1,583	1,599	7,400	799.50
2009-04-22	1,589	1,625	1,581	1,600	7,200	800
2009-04-21	1,600	1,610	1,565	1,610	4,200	805
2009-04-20	1,607	1,627	1,600	1,623	3,100	811.50
2009-04-17	1,567	1,600	1,548	1,600	4,000	800
2009-04-16	1,520	1,547	1,520	1,547	2,700	773.50
2009-04-15	1,511	1,513	1,500	1,513	1,900	756.50
2009-04-14	1,512	1,512	1,500	1,512	700	756
2009-04-13	1,518	1,518	1,490	1,505	4,700	752.50
2009-04-10	1,513	1,547	1,498	1,498	12,700	749
2009-04-09	1,459	1,498	1,445	1,498	2,400	749
2009-04-08	1,489	1,489	1,441	1,441	1,500	720.50
2009-04-07	1,500	1,500	1,461	1,461	2,100	730.50
2009-04-06	1,480	1,530	1,480	1,508	4,000	754
2009-04-02	1,660	1,660	1,660	1,660	100	830

分割・併合履歴： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株

2024年06月
日	月	火	水	木	金	土
« 05月31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

9627 (株)アインホールディングス の時系列データ [2009年度]

9627 (株)アインホールディングスの時系列データ [2009年度]