9627 (株)アインホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,760	2,862	2,760	2,856	93,400	1,428
2010-12-29	2,737	2,833	2,726	2,805	120,800	1,402.50
2010-12-28	2,749	2,749	2,726	2,737	59,600	1,368.50
2010-12-27	2,708	2,736	2,679	2,722	53,900	1,361
2010-12-24	2,701	2,723	2,686	2,707	39,900	1,353.50
2010-12-22	2,700	2,788	2,694	2,720	78,200	1,360
2010-12-21	2,732	2,738	2,655	2,662	118,400	1,331
2010-12-20	2,760	2,770	2,715	2,720	72,400	1,360
2010-12-17	2,756	2,773	2,735	2,751	50,100	1,375.50
2010-12-16	2,780	2,781	2,732	2,733	79,200	1,366.50
2010-12-15	2,752	2,773	2,749	2,773	84,100	1,386.50
2010-12-14	2,775	2,775	2,751	2,765	63,900	1,382.50
2010-12-13	2,730	2,785	2,730	2,775	89,100	1,387.50
2010-12-10	2,730	2,761	2,720	2,749	118,200	1,374.50
2010-12-09	2,710	2,758	2,694	2,710	174,600	1,355
2010-12-08	2,720	2,724	2,687	2,703	128,800	1,351.50
2010-12-07	2,815	2,815	2,711	2,720	204,200	1,360
2010-12-06	2,876	2,877	2,822	2,824	74,600	1,412
2010-12-03	2,942	2,942	2,851	2,856	95,400	1,428
2010-12-02	2,892	2,902	2,834	2,902	52,100	1,451
2010-12-01	2,832	2,868	2,813	2,842	36,900	1,421
2010-11-30	2,871	2,906	2,833	2,842	76,000	1,421
2010-11-29	2,920	2,935	2,900	2,921	50,000	1,460.50
2010-11-26	2,917	2,954	2,861	2,870	70,700	1,435
2010-11-25	2,950	2,950	2,892	2,916	59,000	1,458
2010-11-24	2,900	2,980	2,884	2,958	24,400	1,479
2010-11-22	2,891	2,995	2,866	2,981	79,500	1,490.50
2010-11-19	2,936	2,936	2,862	2,891	74,000	1,445.50
2010-11-18	2,960	2,960	2,924	2,936	73,600	1,468
2010-11-17	2,902	2,980	2,902	2,960	53,100	1,480
2010-11-16	2,991	2,997	2,963	2,976	82,100	1,488
2010-11-15	2,947	3,015	2,936	3,000	152,100	1,500
2010-11-12	2,878	2,943	2,863	2,925	140,400	1,462.50
2010-11-11	2,840	2,877	2,813	2,869	85,400	1,434.50
2010-11-10	2,823	2,855	2,782	2,833	130,800	1,416.50
2010-11-09	2,775	2,835	2,720	2,821	126,800	1,410.50
2010-11-08	2,818	2,825	2,804	2,817	155,300	1,408.50
2010-11-05	2,799	2,826	2,797	2,818	142,800	1,409
2010-11-04	2,700	2,780	2,685	2,759	130,400	1,379.50
2010-11-02	2,688	2,697	2,641	2,670	108,100	1,335
2010-11-01	2,698	2,698	2,636	2,685	90,200	1,342.50
2010-10-29	2,663	2,701	2,626	2,655	134,400	1,327.50
2010-10-28	2,710	2,710	2,620	2,662	127,900	1,331
2010-10-27	2,648	2,729	2,621	2,713	204,200	1,356.50
2010-10-26	2,575	2,642	2,544	2,623	180,400	1,311.50
2010-10-25	2,530	2,575	2,527	2,547	151,300	1,273.50
2010-10-22	2,479	2,523	2,458	2,501	94,900	1,250.50
2010-10-21	2,538	2,538	2,413	2,444	129,900	1,222
2010-10-20	2,340	2,540	2,311	2,538	256,300	1,269
2010-10-19	2,380	2,399	2,336	2,349	107,400	1,174.50
2010-10-18	2,402	2,477	2,381	2,412	202,700	1,206
2010-10-15	2,366	2,437	2,355	2,402	174,900	1,201
2010-10-14	2,350	2,379	2,335	2,340	178,200	1,170
2010-10-13	2,430	2,430	2,308	2,320	214,500	1,160
2010-10-12	2,485	2,485	2,349	2,401	237,700	1,200.50
2010-10-08	2,415	2,505	2,394	2,488	220,100	1,244
2010-10-07	2,596	2,596	2,397	2,423	326,800	1,211.50
2010-10-06	2,530	2,644	2,516	2,596	261,200	1,298
2010-10-05	2,660	2,664	2,527	2,543	395,300	1,271.50
2010-10-04	2,901	2,908	2,726	2,739	293,500	1,369.50
2010-10-01	2,900	2,945	2,874	2,937	97,800	1,468.50
2010-09-30	2,940	2,940	2,870	2,905	99,700	1,452.50
2010-09-29	2,890	2,949	2,890	2,931	104,900	1,465.50
2010-09-28	2,830	2,900	2,829	2,900	75,300	1,450
2010-09-27	2,874	2,877	2,807	2,842	89,800	1,421
2010-09-24	2,920	2,920	2,873	2,874	97,900	1,437
2010-09-22	2,999	3,000	2,926	2,937	159,600	1,468.50
2010-09-21	2,949	3,015	2,930	2,996	242,600	1,498
2010-09-17	2,890	2,927	2,866	2,919	236,400	1,459.50
2010-09-16	2,860	2,907	2,814	2,899	163,500	1,449.50
2010-09-15	2,836	2,874	2,836	2,844	177,100	1,422
2010-09-14	2,832	2,895	2,823	2,874	234,300	1,437
2010-09-13	2,775	2,850	2,774	2,842	299,600	1,421
2010-09-10	2,740	2,757	2,711	2,742	91,800	1,371
2010-09-09	2,727	2,743	2,703	2,724	80,200	1,362
2010-09-08	2,738	2,749	2,715	2,747	90,100	1,373.50
2010-09-07	2,745	2,748	2,718	2,738	112,400	1,369
2010-09-06	2,760	2,760	2,713	2,738	78,200	1,369
2010-09-03	2,710	2,777	2,705	2,748	208,000	1,374
2010-09-02	2,752	2,780	2,700	2,707	427,800	1,353.50
2010-09-01	2,922	2,930	2,853	2,902	68,900	1,451
2010-08-31	2,875	2,919	2,825	2,872	61,100	1,436
2010-08-30	2,835	2,974	2,835	2,919	150,900	1,459.50
2010-08-27	2,850	2,891	2,825	2,855	105,500	1,427.50
2010-08-26	2,710	2,836	2,691	2,800	152,700	1,400
2010-08-25	2,765	2,848	2,690	2,760	149,800	1,380
2010-08-24	2,860	2,860	2,751	2,782	43,000	1,391
2010-08-23	2,900	2,918	2,843	2,877	33,500	1,438.50
2010-08-20	2,950	2,990	2,840	2,900	135,700	1,450
2010-08-19	2,760	2,814	2,760	2,810	138,500	1,405
2010-08-18	2,950	2,950	2,621	2,753	386,700	1,376.50
2010-08-17	3,060	3,110	3,060	3,075	15,900	1,537.50
2010-08-16	3,140	3,175	3,050	3,120	34,600	1,560
2010-08-13	3,080	3,210	2,990	3,170	79,700	1,585
2010-08-12	3,060	3,145	2,951	3,085	83,600	1,542.50
2010-08-11	3,350	3,365	3,085	3,115	135,600	1,557.50
2010-08-10	3,400	3,410	3,380	3,385	56,200	1,692.50
2010-08-09	3,385	3,445	3,375	3,400	65,000	1,700
2010-08-06	3,395	3,410	3,340	3,385	49,900	1,692.50
2010-08-05	3,425	3,440	3,400	3,425	17,300	1,712.50
2010-08-04	3,430	3,450	3,415	3,440	16,800	1,720
2010-08-03	3,495	3,510	3,480	3,495	48,500	1,747.50
2010-08-02	3,470	3,520	3,465	3,490	19,100	1,745
2010-07-30	3,555	3,570	3,470	3,500	49,500	1,750
2010-07-29	3,560	3,645	3,520	3,610	44,800	1,805
2010-07-28	3,635	3,670	3,545	3,560	39,700	1,780
2010-07-27	3,660	3,680	3,620	3,630	30,400	1,815
2010-07-26	3,650	3,680	3,605	3,620	40,400	1,810
2010-07-23	3,470	3,620	3,445	3,550	45,300	1,775
2010-07-22	3,400	3,455	3,360	3,400	79,900	1,700
2010-07-21	3,600	3,615	3,475	3,500	79,100	1,750
2010-07-20	3,545	3,650	3,540	3,585	26,400	1,792.50
2010-07-16	3,625	3,665	3,565	3,600	53,000	1,800
2010-07-15	3,760	3,785	3,650	3,660	86,400	1,830
2010-07-14	3,945	4,025	3,795	3,830	139,000	1,915
2010-07-13	3,970	4,000	3,935	3,980	89,200	1,990
2010-07-12	3,855	3,960	3,825	3,925	94,600	1,962.50
2010-07-09	3,745	3,850	3,715	3,810	60,200	1,905
2010-07-08	3,865	3,875	3,725	3,760	51,700	1,880
2010-07-07	3,685	3,830	3,680	3,795	72,200	1,897.50
2010-07-06	3,725	3,775	3,690	3,755	88,500	1,877.50
2010-07-05	3,565	3,735	3,565	3,735	53,800	1,867.50
2010-07-02	3,535	3,620	3,510	3,620	21,100	1,810
2010-07-01	3,605	3,605	3,515	3,530	20,400	1,765
2010-06-30	3,480	3,630	3,475	3,615	46,700	1,807.50
2010-06-29	3,580	3,580	3,475	3,575	46,900	1,787.50
2010-06-28	3,580	3,585	3,500	3,520	24,400	1,760
2010-06-25	3,595	3,650	3,510	3,575	78,900	1,787.50
2010-06-24	3,570	3,675	3,565	3,665	39,600	1,832.50
2010-06-23	3,660	3,700	3,600	3,620	68,700	1,810
2010-06-22	3,695	3,730	3,630	3,730	60,700	1,865
2010-06-21	3,645	3,715	3,580	3,700	32,400	1,850
2010-06-18	3,590	3,620	3,545	3,580	29,900	1,790
2010-06-17	3,685	3,690	3,590	3,625	23,300	1,812.50
2010-06-16	3,645	3,725	3,615	3,680	38,600	1,840
2010-06-15	3,745	3,775	3,565	3,635	67,500	1,817.50
2010-06-14	3,520	3,695	3,520	3,690	170,700	1,845
2010-06-11	3,300	3,475	3,275	3,450	88,800	1,725
2010-06-10	3,250	3,255	3,170	3,230	25,600	1,615
2010-06-09	3,265	3,265	3,135	3,195	80,900	1,597.50
2010-06-08	3,290	3,405	3,245	3,250	55,800	1,625
2010-06-07	3,535	3,540	3,350	3,360	119,300	1,680
2010-06-04	3,550	3,645	3,380	3,605	317,600	1,802.50
2010-06-03	3,350	3,440	3,335	3,435	92,000	1,717.50
2010-06-02	3,285	3,345	3,260	3,285	72,500	1,642.50
2010-06-01	3,315	3,405	3,310	3,355	74,400	1,677.50
2010-05-31	3,270	3,480	3,240	3,455	173,600	1,727.50
2010-05-28	3,050	3,295	3,035	3,270	243,600	1,635
2010-05-27	2,996	3,045	2,970	2,999	51,900	1,499.50
2010-05-26	2,988	3,030	2,961	2,996	50,300	1,498
2010-05-25	3,080	3,120	2,961	2,987	64,700	1,493.50
2010-05-24	3,005	3,120	3,005	3,115	42,600	1,557.50
2010-05-21	3,000	3,025	2,957	2,992	46,400	1,496
2010-05-20	3,050	3,100	3,040	3,065	23,000	1,532.50
2010-05-19	3,050	3,080	2,995	3,080	47,800	1,540
2010-05-18	3,100	3,135	3,045	3,085	58,700	1,542.50
2010-05-17	3,140	3,140	3,060	3,080	79,300	1,540
2010-05-14	2,978	3,140	2,956	3,080	142,400	1,540
2010-05-13	2,898	2,992	2,898	2,980	112,700	1,490
2010-05-12	2,896	2,896	2,857	2,884	25,100	1,442
2010-05-11	2,897	2,897	2,846	2,875	59,900	1,437.50
2010-05-10	2,811	2,906	2,811	2,817	53,400	1,408.50
2010-05-07	2,877	2,880	2,843	2,850	52,900	1,425
2010-05-06	2,870	2,960	2,862	2,927	95,000	1,463.50
2010-04-30	2,875	2,920	2,835	2,920	40,300	1,460
2010-04-28	2,800	2,834	2,760	2,830	38,000	1,415
2010-04-27	2,866	2,866	2,823	2,838	60,800	1,419
2010-04-26	2,955	2,980	2,912	2,916	42,100	1,458
2010-04-23	2,950	2,960	2,906	2,953	65,400	1,476.50
2010-04-22	2,899	2,906	2,873	2,885	97,800	1,442.50
2010-04-21	2,980	2,987	2,900	2,921	40,200	1,460.50
2010-04-20	2,980	2,988	2,954	2,954	31,200	1,477
2010-04-19	2,953	3,010	2,909	2,995	47,000	1,497.50
2010-04-16	2,940	2,988	2,917	2,953	89,700	1,476.50
2010-04-15	2,948	2,957	2,872	2,896	50,400	1,448
2010-04-14	2,965	3,020	2,945	2,970	41,400	1,485
2010-04-13	2,929	3,000	2,907	3,000	98,700	1,500
2010-04-12	2,940	2,974	2,899	2,929	80,700	1,464.50
2010-04-09	2,860	2,979	2,819	2,970	173,600	1,485
2010-04-08	2,743	2,850	2,742	2,831	141,500	1,415.50
2010-04-07	2,650	2,714	2,646	2,711	33,600	1,355.50
2010-04-06	2,654	2,679	2,612	2,678	59,700	1,339
2010-04-05	2,729	2,729	2,650	2,677	51,200	1,338.50
2010-04-02	2,732	2,740	2,690	2,712	52,800	1,356
2010-04-01	2,730	2,747	2,683	2,740	62,100	1,370
2010-03-31	2,720	2,747	2,708	2,731	72,100	1,365.50
2010-03-30	2,699	2,709	2,656	2,700	48,700	1,350
2010-03-29	2,692	2,745	2,670	2,689	108,100	1,344.50
2010-03-26	2,562	2,668	2,562	2,666	90,900	1,333
2010-03-25	2,544	2,549	2,501	2,549	21,300	1,274.50
2010-03-24	2,502	2,525	2,485	2,501	35,700	1,250.50
2010-03-23	2,466	2,530	2,466	2,515	24,100	1,257.50
2010-03-19	2,501	2,520	2,456	2,491	25,600	1,245.50
2010-03-18	2,530	2,560	2,481	2,520	11,800	1,260
2010-03-17	2,510	2,554	2,495	2,532	14,100	1,266
2010-03-16	2,550	2,550	2,510	2,510	17,200	1,255
2010-03-15	2,497	2,517	2,465	2,513	13,800	1,256.50
2010-03-12	2,462	2,490	2,430	2,461	29,800	1,230.50
2010-03-11	2,449	2,490	2,421	2,461	15,000	1,230.50
2010-03-10	2,487	2,492	2,453	2,454	14,200	1,227
2010-03-09	2,515	2,515	2,470	2,492	32,200	1,246
2010-03-08	2,493	2,525	2,471	2,490	35,700	1,245
2010-03-05	2,432	2,500	2,415	2,486	63,800	1,243
2010-03-04	2,340	2,430	2,340	2,411	103,900	1,205.50
2010-03-03	2,345	2,360	2,313	2,350	19,800	1,175
2010-03-02	2,350	2,360	2,300	2,355	23,300	1,177.50
2010-03-01	2,398	2,410	2,350	2,350	42,400	1,175
2010-02-26	2,295	2,391	2,291	2,370	50,100	1,185
2010-02-25	2,319	2,350	2,300	2,300	14,100	1,150
2010-02-24	2,320	2,355	2,320	2,355	9,600	1,177.50
2010-02-23	2,340	2,369	2,320	2,365	34,700	1,182.50
2010-02-22	2,304	2,347	2,300	2,310	20,100	1,155
2010-02-19	2,260	2,322	2,200	2,320	41,200	1,160
2010-02-18	2,226	2,280	2,196	2,280	31,600	1,140
2010-02-17	2,180	2,225	2,176	2,190	12,300	1,095
2010-02-16	2,185	2,227	2,185	2,195	24,200	1,097.50
2010-02-15	2,206	2,217	2,180	2,192	7,900	1,096
2010-02-12	2,200	2,230	2,183	2,229	6,700	1,114.50
2010-02-10	2,191	2,234	2,190	2,233	10,300	1,116.50
2010-02-09	2,237	2,237	2,180	2,180	12,700	1,090
2010-02-08	2,250	2,250	2,222	2,245	4,900	1,122.50
2010-02-05	2,230	2,279	2,225	2,279	9,700	1,139.50
2010-02-04	2,243	2,287	2,243	2,267	8,400	1,133.50
2010-02-03	2,301	2,304	2,252	2,272	5,400	1,136
2010-02-02	2,275	2,300	2,251	2,300	11,900	1,150
2010-02-01	2,300	2,304	2,230	2,230	10,400	1,115
2010-01-29	2,268	2,324	2,250	2,280	12,500	1,140
2010-01-28	2,241	2,280	2,241	2,269	3,800	1,134.50
2010-01-27	2,279	2,280	2,240	2,255	8,200	1,127.50
2010-01-26	2,278	2,298	2,278	2,279	10,900	1,139.50
2010-01-25	2,250	2,278	2,244	2,278	13,500	1,139
2010-01-22	2,300	2,320	2,280	2,310	19,100	1,155
2010-01-21	2,369	2,375	2,277	2,349	46,400	1,174.50
2010-01-20	2,231	2,370	2,210	2,369	108,200	1,184.50
2010-01-19	2,150	2,190	2,146	2,181	26,500	1,090.50
2010-01-18	2,150	2,151	2,133	2,133	16,400	1,066.50
2010-01-15	2,200	2,207	2,147	2,151	25,800	1,075.50
2010-01-14	2,170	2,185	2,140	2,180	17,500	1,090
2010-01-13	2,161	2,170	2,140	2,146	22,500	1,073
2010-01-12	2,210	2,210	2,170	2,189	11,000	1,094.50
2010-01-08	2,195	2,219	2,189	2,203	8,000	1,101.50
2010-01-07	2,232	2,235	2,180	2,189	20,200	1,094.50
2010-01-06	2,250	2,268	2,219	2,235	20,900	1,117.50
2010-01-05	2,240	2,270	2,200	2,234	31,100	1,117
2010-01-04	2,240	2,249	2,200	2,201	13,500	1,100.50

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

9627 (株)アインホールディングス の時系列データ [2010年度]

9627 (株)アインホールディングスの時系列データ [2010年度]