6557 AIAIグループ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 728 | 728 | 706 | 727 | 1,800 | 727 |
2021-12-29 | 729 | 732 | 709 | 731 | 1,500 | 731 |
2021-12-28 | 740 | 740 | 679 | 699 | 42,300 | 699 |
2021-12-27 | 753 | 760 | 715 | 740 | 15,700 | 740 |
2021-12-24 | 774 | 776 | 733 | 761 | 14,000 | 761 |
2021-12-23 | 786 | 786 | 772 | 775 | 2,900 | 775 |
2021-12-22 | 794 | 794 | 761 | 790 | 2,400 | 790 |
2021-12-21 | 741 | 772 | 741 | 772 | 13,800 | 772 |
2021-12-20 | 798 | 805 | 747 | 750 | 6,000 | 750 |
2021-12-17 | 792 | 805 | 792 | 805 | 8,000 | 805 |
2021-12-16 | 810 | 819 | 806 | 807 | 2,100 | 807 |
2021-12-15 | 812 | 813 | 812 | 812 | 900 | 812 |
2021-12-14 | 814 | 814 | 795 | 808 | 4,900 | 808 |
2021-12-13 | 815 | 816 | 801 | 813 | 7,400 | 813 |
2021-12-10 | 828 | 828 | 813 | 815 | 5,700 | 815 |
2021-12-09 | 836 | 836 | 828 | 828 | 1,200 | 828 |
2021-12-08 | 834 | 834 | 789 | 833 | 6,300 | 833 |
2021-12-07 | 821 | 834 | 800 | 834 | 5,800 | 834 |
2021-12-06 | 844 | 844 | 821 | 821 | 2,400 | 821 |
2021-12-03 | 835 | 837 | 813 | 835 | 2,000 | 835 |
2021-12-02 | 825 | 837 | 811 | 835 | 17,000 | 835 |
2021-12-01 | 823 | 840 | 823 | 839 | 7,500 | 839 |
2021-11-30 | 849 | 877 | 820 | 820 | 12,600 | 820 |
2021-11-29 | 868 | 868 | 838 | 849 | 9,000 | 849 |
2021-11-26 | 885 | 885 | 867 | 868 | 17,700 | 868 |
2021-11-25 | 899 | 899 | 899 | 899 | 800 | 899 |
2021-11-24 | 890 | 899 | 881 | 899 | 1,200 | 899 |
2021-11-22 | 901 | 901 | 895 | 895 | 9,800 | 895 |
2021-11-19 | 891 | 915 | 891 | 901 | 4,600 | 901 |
2021-11-18 | 872 | 909 | 868 | 896 | 9,200 | 896 |
2021-11-17 | 874 | 878 | 867 | 869 | 4,300 | 869 |
2021-11-16 | 868 | 885 | 859 | 874 | 5,300 | 874 |
2021-11-15 | 861 | 880 | 860 | 861 | 7,200 | 861 |
2021-11-12 | 881 | 892 | 865 | 869 | 12,600 | 869 |
2021-11-11 | 890 | 896 | 890 | 892 | 1,000 | 892 |
2021-11-10 | 905 | 905 | 890 | 890 | 3,800 | 890 |
2021-11-09 | 916 | 916 | 905 | 905 | 1,400 | 905 |
2021-11-08 | 934 | 934 | 916 | 916 | 2,600 | 916 |
2021-11-05 | 914 | 949 | 906 | 935 | 7,900 | 935 |
2021-11-04 | 915 | 924 | 905 | 914 | 2,800 | 914 |
2021-11-02 | 900 | 913 | 885 | 913 | 5,300 | 913 |
2021-11-01 | 905 | 905 | 900 | 900 | 700 | 900 |
2021-10-29 | 885 | 910 | 885 | 895 | 1,600 | 895 |
2021-10-28 | 912 | 912 | 883 | 883 | 2,300 | 883 |
2021-10-27 | 877 | 920 | 877 | 908 | 6,500 | 908 |
2021-10-26 | 875 | 878 | 865 | 878 | 2,300 | 878 |
2021-10-25 | 885 | 888 | 868 | 876 | 2,000 | 876 |
2021-10-22 | 885 | 888 | 873 | 873 | 1,000 | 873 |
2021-10-21 | 880 | 888 | 874 | 874 | 3,400 | 874 |
2021-10-20 | 885 | 889 | 877 | 880 | 1,200 | 880 |
2021-10-19 | 888 | 889 | 887 | 889 | 1,800 | 889 |
2021-10-18 | 886 | 894 | 877 | 888 | 1,700 | 888 |
2021-10-15 | 873 | 892 | 873 | 879 | 2,300 | 879 |
2021-10-14 | 893 | 898 | 871 | 873 | 2,200 | 873 |
2021-10-13 | 895 | 899 | 892 | 897 | 1,300 | 897 |
2021-10-12 | 884 | 890 | 854 | 889 | 10,700 | 889 |
2021-10-11 | 900 | 900 | 858 | 873 | 20,900 | 873 |
2021-10-08 | 875 | 889 | 874 | 874 | 2,600 | 874 |
2021-10-07 | 875 | 875 | 871 | 875 | 2,700 | 875 |
2021-10-06 | 876 | 885 | 864 | 870 | 2,400 | 870 |
2021-10-05 | 879 | 881 | 871 | 876 | 2,500 | 876 |
2021-10-04 | 904 | 947 | 887 | 891 | 8,400 | 891 |
2021-10-01 | 883 | 899 | 875 | 889 | 4,100 | 889 |
2021-09-30 | 881 | 894 | 875 | 887 | 5,300 | 887 |
2021-09-29 | 873 | 878 | 860 | 878 | 5,000 | 878 |
2021-09-28 | 891 | 897 | 874 | 876 | 4,200 | 876 |
2021-09-27 | 899 | 906 | 885 | 891 | 4,000 | 891 |
2021-09-24 | 883 | 910 | 882 | 884 | 6,600 | 884 |
2021-09-22 | 889 | 890 | 874 | 880 | 5,600 | 880 |
2021-09-21 | 900 | 900 | 865 | 894 | 26,700 | 894 |
2021-09-17 | 918 | 918 | 901 | 912 | 5,700 | 912 |
2021-09-16 | 929 | 929 | 917 | 918 | 3,000 | 918 |
2021-09-15 | 935 | 935 | 928 | 929 | 2,100 | 929 |
2021-09-14 | 933 | 948 | 930 | 939 | 9,500 | 939 |
2021-09-13 | 930 | 933 | 930 | 930 | 1,800 | 930 |
2021-09-10 | 937 | 942 | 927 | 930 | 1,700 | 930 |
2021-09-09 | 943 | 950 | 927 | 927 | 2,500 | 927 |
2021-09-08 | 955 | 964 | 931 | 945 | 3,400 | 945 |
2021-09-07 | 950 | 951 | 935 | 940 | 2,900 | 940 |
2021-09-06 | 950 | 952 | 949 | 951 | 2,400 | 951 |
2021-09-03 | 920 | 949 | 920 | 937 | 1,400 | 937 |
2021-09-02 | 950 | 950 | 922 | 922 | 4,000 | 922 |
2021-09-01 | 924 | 960 | 916 | 960 | 8,100 | 960 |
2021-08-31 | 930 | 934 | 923 | 924 | 3,500 | 924 |
2021-08-30 | 942 | 942 | 910 | 940 | 4,500 | 940 |
2021-08-27 | 917 | 970 | 917 | 929 | 15,200 | 929 |
2021-08-26 | 912 | 939 | 912 | 928 | 2,500 | 928 |
2021-08-25 | 940 | 948 | 900 | 912 | 4,600 | 912 |
2021-08-24 | 923 | 923 | 909 | 910 | 1,900 | 910 |
2021-08-23 | 901 | 931 | 890 | 894 | 5,000 | 894 |
2021-08-20 | 912 | 915 | 900 | 900 | 4,800 | 900 |
2021-08-19 | 905 | 925 | 905 | 925 | 1,800 | 925 |
2021-08-18 | 921 | 938 | 912 | 918 | 4,300 | 918 |
2021-08-17 | 915 | 945 | 910 | 937 | 8,800 | 937 |
2021-08-16 | 963 | 964 | 930 | 930 | 11,700 | 930 |
2021-08-13 | 970 | 998 | 964 | 965 | 14,400 | 965 |
2021-08-12 | 995 | 995 | 960 | 985 | 6,300 | 985 |
2021-08-11 | 1,058 | 1,058 | 970 | 982 | 21,600 | 982 |
2021-08-10 | 1,026 | 1,029 | 1,001 | 1,028 | 4,800 | 1,028 |
2021-08-06 | 1,038 | 1,067 | 1,038 | 1,063 | 2,800 | 1,063 |
2021-08-05 | 1,046 | 1,064 | 1,046 | 1,050 | 1,500 | 1,050 |
2021-08-04 | 1,044 | 1,060 | 1,030 | 1,046 | 4,100 | 1,046 |
2021-08-03 | 1,080 | 1,080 | 1,000 | 1,025 | 26,500 | 1,025 |
2021-08-02 | 1,066 | 1,089 | 1,041 | 1,064 | 6,800 | 1,064 |
2021-07-30 | 1,102 | 1,143 | 1,102 | 1,115 | 2,900 | 1,115 |
2021-07-29 | 1,087 | 1,157 | 1,074 | 1,111 | 11,600 | 1,111 |
2021-07-28 | 1,110 | 1,111 | 1,000 | 1,093 | 40,300 | 1,093 |
2021-07-27 | 1,142 | 1,142 | 1,079 | 1,092 | 15,800 | 1,092 |
2021-07-26 | 1,093 | 1,145 | 1,087 | 1,145 | 12,500 | 1,145 |
2021-07-21 | 1,239 | 1,239 | 1,065 | 1,115 | 56,500 | 1,115 |
2021-07-20 | 1,204 | 1,240 | 1,181 | 1,199 | 7,600 | 1,199 |
2021-07-19 | 1,243 | 1,243 | 1,205 | 1,231 | 5,600 | 1,231 |
2021-07-16 | 1,251 | 1,289 | 1,222 | 1,261 | 9,000 | 1,261 |
2021-07-15 | 1,240 | 1,301 | 1,237 | 1,252 | 27,100 | 1,252 |
2021-07-14 | 1,169 | 1,300 | 1,165 | 1,300 | 23,000 | 1,300 |
2021-07-13 | 1,149 | 1,164 | 1,141 | 1,159 | 8,400 | 1,159 |
2021-07-12 | 1,115 | 1,144 | 1,115 | 1,137 | 4,100 | 1,137 |
2021-07-09 | 1,114 | 1,129 | 1,052 | 1,115 | 16,600 | 1,115 |
2021-07-08 | 1,141 | 1,146 | 1,113 | 1,144 | 4,400 | 1,144 |
2021-07-07 | 1,162 | 1,162 | 1,136 | 1,140 | 4,200 | 1,140 |
2021-07-06 | 1,150 | 1,162 | 1,132 | 1,162 | 6,000 | 1,162 |
2021-07-05 | 1,101 | 1,131 | 1,101 | 1,131 | 8,000 | 1,131 |
2021-07-02 | 1,102 | 1,102 | 1,086 | 1,100 | 3,900 | 1,100 |
2021-07-01 | 1,124 | 1,125 | 1,079 | 1,109 | 2,100 | 1,109 |
2021-06-30 | 1,133 | 1,133 | 1,088 | 1,124 | 4,100 | 1,124 |
2021-06-29 | 1,103 | 1,129 | 1,096 | 1,129 | 1,600 | 1,129 |
2021-06-28 | 1,100 | 1,128 | 1,100 | 1,116 | 2,100 | 1,116 |
2021-06-25 | 1,131 | 1,131 | 1,101 | 1,110 | 2,000 | 1,110 |
2021-06-24 | 1,128 | 1,128 | 1,111 | 1,111 | 1,900 | 1,111 |
2021-06-23 | 1,101 | 1,126 | 1,101 | 1,126 | 1,500 | 1,126 |
2021-06-22 | 1,110 | 1,129 | 1,100 | 1,128 | 4,200 | 1,128 |
2021-06-21 | 1,096 | 1,117 | 1,080 | 1,108 | 7,800 | 1,108 |
2021-06-18 | 1,128 | 1,134 | 1,101 | 1,126 | 10,600 | 1,126 |
2021-06-17 | 1,125 | 1,125 | 1,102 | 1,119 | 4,200 | 1,119 |
2021-06-16 | 1,060 | 1,138 | 1,060 | 1,125 | 18,200 | 1,125 |
2021-06-15 | 1,102 | 1,105 | 1,016 | 1,016 | 14,700 | 1,016 |
2021-06-14 | 1,139 | 1,139 | 1,106 | 1,106 | 8,200 | 1,106 |
2021-06-11 | 1,102 | 1,128 | 1,077 | 1,128 | 8,200 | 1,128 |
2021-06-10 | 1,080 | 1,102 | 1,080 | 1,102 | 2,400 | 1,102 |
2021-06-09 | 1,094 | 1,094 | 1,080 | 1,080 | 7,000 | 1,080 |
2021-06-08 | 1,103 | 1,130 | 1,100 | 1,105 | 9,500 | 1,105 |
2021-06-07 | 1,165 | 1,165 | 1,103 | 1,104 | 7,800 | 1,104 |
2021-06-04 | 1,185 | 1,185 | 1,154 | 1,161 | 12,700 | 1,161 |
2021-06-03 | 1,171 | 1,181 | 1,160 | 1,166 | 8,800 | 1,166 |
2021-06-02 | 1,118 | 1,154 | 1,110 | 1,153 | 19,200 | 1,153 |
2021-06-01 | 1,097 | 1,127 | 1,097 | 1,110 | 3,000 | 1,110 |
2021-05-31 | 1,056 | 1,129 | 1,050 | 1,097 | 29,700 | 1,097 |
2021-05-28 | 1,039 | 1,057 | 1,035 | 1,044 | 6,000 | 1,044 |
2021-05-27 | 1,044 | 1,055 | 1,032 | 1,041 | 8,700 | 1,041 |
2021-05-26 | 1,018 | 1,053 | 1,018 | 1,042 | 5,200 | 1,042 |
2021-05-25 | 1,046 | 1,046 | 1,018 | 1,028 | 4,500 | 1,028 |
2021-05-24 | 1,025 | 1,039 | 1,007 | 1,016 | 8,200 | 1,016 |
2021-05-21 | 1,014 | 1,059 | 1,014 | 1,020 | 27,500 | 1,020 |
2021-05-20 | 1,019 | 1,029 | 1,015 | 1,023 | 5,000 | 1,023 |
2021-05-19 | 991 | 1,026 | 982 | 1,019 | 6,700 | 1,019 |
2021-05-18 | 967 | 991 | 967 | 991 | 4,200 | 991 |
2021-05-17 | 973 | 993 | 951 | 967 | 13,100 | 967 |
2021-05-14 | 980 | 1,001 | 970 | 973 | 9,900 | 973 |
2021-05-13 | 980 | 987 | 969 | 982 | 4,700 | 982 |
2021-05-12 | 1,005 | 1,007 | 969 | 970 | 9,900 | 970 |
2021-05-11 | 1,017 | 1,049 | 1,006 | 1,006 | 6,500 | 1,006 |
2021-05-10 | 1,016 | 1,026 | 1,016 | 1,024 | 2,900 | 1,024 |
2021-05-07 | 1,010 | 1,026 | 1,010 | 1,016 | 3,800 | 1,016 |
2021-05-06 | 1,026 | 1,030 | 1,006 | 1,020 | 4,600 | 1,020 |
2021-04-30 | 1,051 | 1,059 | 1,020 | 1,020 | 14,300 | 1,020 |
2021-04-28 | 1,087 | 1,107 | 1,059 | 1,059 | 5,600 | 1,059 |
2021-04-27 | 1,084 | 1,109 | 1,071 | 1,092 | 9,700 | 1,092 |
2021-04-26 | 1,066 | 1,092 | 1,030 | 1,092 | 13,900 | 1,092 |
2021-04-23 | 1,040 | 1,049 | 1,033 | 1,044 | 3,100 | 1,044 |
2021-04-22 | 1,019 | 1,069 | 1,019 | 1,045 | 15,500 | 1,045 |
2021-04-21 | 980 | 1,027 | 969 | 1,017 | 22,200 | 1,017 |
2021-04-20 | 1,003 | 1,008 | 980 | 991 | 24,500 | 991 |
2021-04-19 | 1,025 | 1,030 | 1,011 | 1,015 | 16,000 | 1,015 |
2021-04-16 | 1,047 | 1,047 | 1,024 | 1,024 | 12,700 | 1,024 |
2021-04-15 | 1,086 | 1,097 | 1,027 | 1,058 | 23,900 | 1,058 |
2021-04-14 | 1,097 | 1,118 | 1,075 | 1,081 | 16,500 | 1,081 |
2021-04-13 | 1,138 | 1,138 | 1,075 | 1,097 | 19,200 | 1,097 |
2021-04-12 | 1,192 | 1,197 | 1,130 | 1,138 | 18,600 | 1,138 |
2021-04-09 | 1,166 | 1,204 | 1,155 | 1,200 | 24,200 | 1,200 |
2021-04-08 | 1,176 | 1,219 | 1,151 | 1,174 | 34,600 | 1,174 |
2021-04-07 | 1,151 | 1,195 | 1,131 | 1,195 | 27,300 | 1,195 |
2021-04-06 | 1,280 | 1,294 | 1,145 | 1,181 | 62,400 | 1,181 |
2021-04-05 | 1,170 | 1,310 | 1,147 | 1,269 | 148,700 | 1,269 |
2021-04-02 | 1,070 | 1,160 | 1,067 | 1,142 | 34,500 | 1,142 |
2021-04-01 | 1,096 | 1,100 | 1,071 | 1,071 | 6,800 | 1,071 |
2021-03-31 | 1,064 | 1,074 | 1,045 | 1,070 | 6,500 | 1,070 |
2021-03-30 | 1,068 | 1,068 | 1,035 | 1,040 | 8,300 | 1,040 |
2021-03-29 | 1,065 | 1,074 | 1,048 | 1,066 | 9,800 | 1,066 |
2021-03-26 | 1,042 | 1,070 | 1,036 | 1,047 | 8,500 | 1,047 |
2021-03-25 | 1,031 | 1,049 | 1,021 | 1,026 | 5,300 | 1,026 |
2021-03-24 | 1,080 | 1,080 | 1,010 | 1,012 | 11,400 | 1,012 |
2021-03-23 | 1,157 | 1,235 | 1,070 | 1,093 | 38,000 | 1,093 |
2021-03-22 | 1,030 | 1,097 | 1,028 | 1,097 | 17,500 | 1,097 |
2021-03-19 | 995 | 1,016 | 995 | 1,016 | 8,300 | 1,016 |
2021-03-18 | 987 | 1,009 | 987 | 994 | 7,600 | 994 |
2021-03-17 | 984 | 995 | 971 | 987 | 5,900 | 987 |
2021-03-16 | 965 | 980 | 961 | 978 | 6,900 | 978 |
2021-03-15 | 964 | 964 | 955 | 958 | 2,500 | 958 |
2021-03-12 | 960 | 964 | 951 | 964 | 3,300 | 964 |
2021-03-11 | 950 | 955 | 941 | 948 | 1,400 | 948 |
2021-03-10 | 952 | 954 | 950 | 950 | 1,400 | 950 |
2021-03-09 | 951 | 960 | 925 | 959 | 6,000 | 959 |
2021-03-08 | 930 | 949 | 930 | 936 | 2,400 | 936 |
2021-03-05 | 924 | 935 | 912 | 921 | 6,500 | 921 |
2021-03-04 | 925 | 935 | 924 | 924 | 7,300 | 924 |
2021-03-03 | 941 | 945 | 940 | 940 | 3,100 | 940 |
2021-03-02 | 951 | 951 | 941 | 942 | 1,900 | 942 |
2021-03-01 | 940 | 944 | 921 | 937 | 6,300 | 937 |
2021-02-26 | 951 | 957 | 937 | 945 | 8,900 | 945 |
2021-02-25 | 975 | 975 | 952 | 952 | 4,700 | 952 |
2021-02-24 | 967 | 968 | 955 | 955 | 5,600 | 955 |
2021-02-22 | 975 | 975 | 966 | 971 | 2,400 | 971 |
2021-02-19 | 996 | 996 | 958 | 963 | 14,400 | 963 |
2021-02-18 | 1,003 | 1,006 | 990 | 1,002 | 5,600 | 1,002 |
2021-02-17 | 988 | 1,004 | 985 | 1,003 | 8,700 | 1,003 |
2021-02-16 | 1,008 | 1,008 | 984 | 992 | 6,400 | 992 |
2021-02-15 | 1,047 | 1,048 | 1,000 | 1,008 | 16,800 | 1,008 |
2021-02-12 | 984 | 1,022 | 984 | 1,017 | 8,600 | 1,017 |
2021-02-10 | 973 | 992 | 964 | 984 | 8,300 | 984 |
2021-02-09 | 995 | 998 | 986 | 998 | 4,500 | 998 |
2021-02-08 | 998 | 998 | 986 | 998 | 4,600 | 998 |
2021-02-05 | 990 | 995 | 985 | 986 | 2,800 | 986 |
2021-02-04 | 966 | 989 | 965 | 989 | 5,300 | 989 |
2021-02-03 | 973 | 977 | 966 | 966 | 3,500 | 966 |
2021-02-02 | 961 | 976 | 961 | 974 | 1,700 | 974 |
2021-02-01 | 967 | 982 | 962 | 962 | 2,100 | 962 |
2021-01-29 | 979 | 982 | 961 | 967 | 3,800 | 967 |
2021-01-28 | 964 | 982 | 960 | 979 | 3,700 | 979 |
2021-01-27 | 1,002 | 1,002 | 971 | 990 | 6,600 | 990 |
2021-01-26 | 994 | 1,007 | 984 | 1,002 | 7,300 | 1,002 |
2021-01-25 | 995 | 995 | 978 | 983 | 5,700 | 983 |
2021-01-22 | 973 | 973 | 960 | 971 | 1,800 | 971 |
2021-01-21 | 963 | 987 | 963 | 973 | 4,400 | 973 |
2021-01-20 | 951 | 975 | 943 | 967 | 5,400 | 967 |
2021-01-19 | 951 | 952 | 940 | 945 | 3,400 | 945 |
2021-01-18 | 956 | 956 | 935 | 951 | 5,500 | 951 |
2021-01-15 | 950 | 956 | 939 | 951 | 11,800 | 951 |
2021-01-14 | 975 | 975 | 951 | 954 | 7,800 | 954 |
2021-01-13 | 967 | 981 | 967 | 975 | 4,200 | 975 |
2021-01-12 | 974 | 985 | 960 | 968 | 5,900 | 968 |
2021-01-08 | 966 | 975 | 955 | 964 | 7,500 | 964 |
2021-01-07 | 972 | 985 | 960 | 960 | 14,400 | 960 |
2021-01-06 | 970 | 999 | 970 | 972 | 7,400 | 972 |
2021-01-05 | 993 | 1,000 | 971 | 995 | 6,800 | 995 |
2021-01-04 | 1,014 | 1,018 | 988 | 997 | 7,300 | 997 |
分割・併合履歴 : なし