9381 (株)エーアイテイー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 203,000 | 204,000 | 201,000 | 204,000 | 31 | 255 |
| 2007-12-27 | 208,000 | 208,000 | 204,000 | 205,000 | 63 | 256.25 |
| 2007-12-26 | 195,000 | 204,000 | 193,000 | 203,000 | 50 | 253.75 |
| 2007-12-25 | 197,000 | 198,000 | 193,000 | 194,000 | 75 | 242.50 |
| 2007-12-21 | 186,000 | 195,000 | 183,000 | 191,000 | 86 | 238.75 |
| 2007-12-20 | 197,000 | 197,000 | 184,000 | 184,000 | 134 | 230 |
| 2007-12-19 | 197,000 | 200,000 | 192,000 | 196,000 | 80 | 245 |
| 2007-12-18 | 191,000 | 199,000 | 191,000 | 195,000 | 106 | 243.75 |
| 2007-12-17 | 211,000 | 211,000 | 194,000 | 197,000 | 121 | 246.25 |
| 2007-12-14 | 230,000 | 230,000 | 211,000 | 212,000 | 128 | 265 |
| 2007-12-13 | 230,000 | 236,000 | 222,000 | 229,000 | 281 | 286.25 |
| 2007-12-12 | 215,000 | 239,000 | 208,000 | 238,000 | 591 | 297.50 |
| 2007-12-11 | 205,000 | 226,000 | 202,000 | 214,000 | 156 | 267.50 |
| 2007-12-10 | 203,000 | 206,000 | 200,000 | 200,000 | 22 | 250 |
| 2007-12-07 | 202,000 | 203,000 | 200,000 | 200,000 | 24 | 250 |
| 2007-12-06 | 201,000 | 207,000 | 200,000 | 202,000 | 64 | 252.50 |
| 2007-12-05 | 202,000 | 204,000 | 198,000 | 201,000 | 34 | 251.25 |
| 2007-12-04 | 208,000 | 208,000 | 202,000 | 204,000 | 46 | 255 |
| 2007-12-03 | 206,000 | 211,000 | 202,000 | 206,000 | 70 | 257.50 |
| 2007-11-30 | 204,000 | 210,000 | 200,000 | 205,000 | 81 | 256.25 |
| 2007-11-29 | 212,000 | 212,000 | 208,000 | 208,000 | 76 | 260 |
| 2007-11-28 | 204,000 | 206,000 | 199,000 | 205,000 | 71 | 256.25 |
| 2007-11-27 | 194,000 | 199,000 | 190,000 | 199,000 | 43 | 248.75 |
| 2007-11-26 | 188,000 | 193,000 | 188,000 | 188,000 | 39 | 235 |
| 2007-11-22 | 182,000 | 187,000 | 181,000 | 187,000 | 73 | 233.75 |
| 2007-11-21 | 194,000 | 195,000 | 186,000 | 187,000 | 29 | 233.75 |
| 2007-11-20 | 190,000 | 195,000 | 182,000 | 195,000 | 74 | 243.75 |
| 2007-11-19 | 199,000 | 205,000 | 195,000 | 195,000 | 63 | 243.75 |
| 2007-11-16 | 200,000 | 200,000 | 197,000 | 199,000 | 18 | 248.75 |
| 2007-11-15 | 210,000 | 210,000 | 202,000 | 202,000 | 50 | 252.50 |
| 2007-11-14 | 212,000 | 214,000 | 208,000 | 210,000 | 66 | 262.50 |
| 2007-11-13 | 202,000 | 206,000 | 201,000 | 202,000 | 49 | 252.50 |
| 2007-11-12 | 199,000 | 205,000 | 198,000 | 202,000 | 64 | 252.50 |
| 2007-11-09 | 215,000 | 216,000 | 206,000 | 206,000 | 36 | 257.50 |
| 2007-11-08 | 210,000 | 219,000 | 202,000 | 219,000 | 100 | 273.75 |
| 2007-11-07 | 232,000 | 235,000 | 211,000 | 218,000 | 122 | 272.50 |
| 2007-11-06 | 233,000 | 240,000 | 230,000 | 230,000 | 63 | 287.50 |
| 2007-11-05 | 244,000 | 246,000 | 237,000 | 237,000 | 47 | 296.25 |
| 2007-11-02 | 240,000 | 250,000 | 240,000 | 244,000 | 83 | 305 |
| 2007-11-01 | 250,000 | 255,000 | 249,000 | 249,000 | 41 | 311.25 |
| 2007-10-31 | 253,000 | 257,000 | 248,000 | 248,000 | 63 | 310 |
| 2007-10-30 | 263,000 | 263,000 | 250,000 | 252,000 | 108 | 315 |
| 2007-10-29 | 251,000 | 258,000 | 245,000 | 257,000 | 142 | 321.25 |
| 2007-10-26 | 239,000 | 244,000 | 235,000 | 243,000 | 109 | 303.75 |
| 2007-10-25 | 257,000 | 257,000 | 240,000 | 240,000 | 213 | 300 |
| 2007-10-24 | 264,000 | 267,000 | 254,000 | 254,000 | 151 | 317.50 |
| 2007-10-23 | 262,000 | 271,000 | 260,000 | 260,000 | 169 | 325 |
| 2007-10-22 | 251,000 | 264,000 | 251,000 | 263,000 | 119 | 328.75 |
| 2007-10-19 | 268,000 | 272,000 | 262,000 | 267,000 | 194 | 333.75 |
| 2007-10-18 | 257,000 | 270,000 | 257,000 | 270,000 | 144 | 337.50 |
| 2007-10-17 | 254,000 | 262,000 | 252,000 | 257,000 | 113 | 321.25 |
| 2007-10-16 | 264,000 | 264,000 | 257,000 | 258,000 | 134 | 322.50 |
| 2007-10-15 | 272,000 | 272,000 | 267,000 | 267,000 | 138 | 333.75 |
| 2007-10-12 | 267,000 | 271,000 | 262,000 | 264,000 | 184 | 330 |
| 2007-10-11 | 265,000 | 280,000 | 265,000 | 272,000 | 258 | 340 |
| 2007-10-10 | 285,000 | 285,000 | 255,000 | 265,000 | 486 | 331.25 |
| 2007-10-09 | 291,000 | 298,000 | 278,000 | 279,000 | 874 | 348.75 |
| 2007-10-05 | 275,000 | 310,000 | 271,000 | 287,000 | 1,936 | 358.75 |
| 2007-10-04 | 280,000 | 282,000 | 264,000 | 275,000 | 248 | 343.75 |
| 2007-10-03 | 264,000 | 282,000 | 264,000 | 277,000 | 459 | 346.25 |
| 2007-10-02 | 262,000 | 273,000 | 262,000 | 264,000 | 280 | 330 |
| 2007-10-01 | 254,000 | 259,000 | 254,000 | 258,000 | 43 | 322.50 |
| 2007-09-28 | 256,000 | 257,000 | 245,000 | 255,000 | 114 | 318.75 |
| 2007-09-27 | 259,000 | 259,000 | 250,000 | 253,000 | 174 | 316.25 |
| 2007-09-26 | 239,000 | 253,000 | 238,000 | 252,000 | 143 | 315 |
| 2007-09-25 | 230,000 | 236,000 | 225,000 | 235,000 | 56 | 293.75 |
| 2007-09-21 | 230,000 | 234,000 | 229,000 | 231,000 | 64 | 288.75 |
| 2007-09-20 | 242,000 | 244,000 | 232,000 | 235,000 | 79 | 293.75 |
| 2007-09-19 | 242,000 | 242,000 | 236,000 | 238,000 | 73 | 297.50 |
| 2007-09-18 | 239,000 | 246,000 | 233,000 | 234,000 | 143 | 292.50 |
| 2007-09-14 | 224,000 | 255,000 | 218,000 | 250,000 | 768 | 312.50 |
| 2007-09-13 | 224,000 | 227,000 | 216,000 | 216,000 | 103 | 270 |
| 2007-09-12 | 243,000 | 243,000 | 216,000 | 225,000 | 128 | 281.25 |
| 2007-09-11 | 225,000 | 237,000 | 223,000 | 237,000 | 161 | 296.25 |
| 2007-09-10 | 221,000 | 231,000 | 221,000 | 227,000 | 147 | 283.75 |
| 2007-09-07 | 253,000 | 253,000 | 237,000 | 237,000 | 357 | 296.25 |
| 2007-09-06 | 251,000 | 262,000 | 250,000 | 253,000 | 303 | 316.25 |
| 2007-09-05 | 262,000 | 278,000 | 254,000 | 259,000 | 1,026 | 323.75 |
| 2007-09-04 | 261,000 | 261,000 | 247,000 | 257,000 | 270 | 321.25 |
| 2007-09-03 | 242,000 | 265,000 | 238,000 | 265,000 | 468 | 331.25 |
| 2007-08-31 | 233,000 | 243,000 | 233,000 | 243,000 | 163 | 303.75 |
| 2007-08-30 | 251,000 | 252,000 | 232,000 | 232,000 | 272 | 290 |
| 2007-08-29 | 226,000 | 245,000 | 225,000 | 244,000 | 243 | 305 |
| 2007-08-28 | 226,000 | 246,000 | 223,000 | 237,000 | 311 | 296.25 |
| 2007-08-27 | 231,000 | 232,000 | 226,000 | 226,000 | 197 | 282.50 |
| 2007-08-24 | 213,000 | 224,000 | 206,000 | 223,000 | 270 | 278.75 |
| 2007-08-23 | 204,000 | 219,000 | 201,000 | 209,000 | 304 | 261.25 |
| 2007-08-22 | 199,000 | 203,000 | 196,000 | 201,000 | 109 | 251.25 |
| 2007-08-21 | 201,000 | 214,000 | 200,000 | 207,000 | 238 | 258.75 |
| 2007-08-20 | 173,000 | 195,000 | 173,000 | 195,000 | 265 | 243.75 |
| 2007-08-17 | 192,000 | 193,000 | 170,000 | 170,000 | 164 | 212.50 |
| 2007-08-16 | 195,000 | 199,000 | 190,000 | 195,000 | 76 | 243.75 |
| 2007-08-15 | 200,000 | 202,000 | 196,000 | 198,000 | 52 | 247.50 |
| 2007-08-14 | 199,000 | 204,000 | 197,000 | 203,000 | 48 | 253.75 |
| 2007-08-13 | 200,000 | 201,000 | 193,000 | 196,000 | 38 | 245 |
| 2007-08-10 | 188,000 | 201,000 | 188,000 | 197,000 | 135 | 246.25 |
| 2007-08-09 | 195,000 | 206,000 | 190,000 | 201,000 | 172 | 251.25 |
| 2007-08-08 | 190,000 | 198,000 | 180,000 | 198,000 | 205 | 247.50 |
| 2007-08-07 | 209,000 | 209,000 | 188,000 | 189,000 | 174 | 236.25 |
| 2007-08-06 | 202,000 | 206,000 | 202,000 | 205,000 | 118 | 256.25 |
| 2007-08-03 | 218,000 | 218,000 | 210,000 | 214,000 | 94 | 267.50 |
| 2007-08-02 | 222,000 | 222,000 | 210,000 | 214,000 | 80 | 267.50 |
| 2007-08-01 | 223,000 | 223,000 | 213,000 | 214,000 | 71 | 267.50 |
| 2007-07-31 | 231,000 | 235,000 | 222,000 | 225,000 | 69 | 281.25 |
| 2007-07-30 | 214,000 | 226,000 | 209,000 | 224,000 | 94 | 280 |
| 2007-07-27 | 233,000 | 233,000 | 219,000 | 221,000 | 212 | 276.25 |
| 2007-07-26 | 244,000 | 244,000 | 235,000 | 235,000 | 55 | 293.75 |
| 2007-07-25 | 239,000 | 242,000 | 236,000 | 242,000 | 45 | 302.50 |
| 2007-07-24 | 237,000 | 245,000 | 230,000 | 243,000 | 144 | 303.75 |
| 2007-07-23 | 249,000 | 249,000 | 236,000 | 237,000 | 114 | 296.25 |
| 2007-07-20 | 252,000 | 253,000 | 246,000 | 249,000 | 100 | 311.25 |
| 2007-07-19 | 251,000 | 258,000 | 248,000 | 249,000 | 115 | 311.25 |
| 2007-07-18 | 251,000 | 256,000 | 244,000 | 250,000 | 105 | 312.50 |
| 2007-07-17 | 253,000 | 254,000 | 243,000 | 248,000 | 129 | 310 |
| 2007-07-13 | 255,000 | 264,000 | 254,000 | 259,000 | 163 | 323.75 |
| 2007-07-12 | 267,000 | 267,000 | 255,000 | 257,000 | 137 | 321.25 |
| 2007-07-11 | 265,000 | 271,000 | 262,000 | 263,000 | 134 | 328.75 |
| 2007-07-10 | 279,000 | 280,000 | 266,000 | 272,000 | 262 | 340 |
| 2007-07-09 | 286,000 | 291,000 | 275,000 | 281,000 | 651 | 351.25 |
| 2007-07-06 | 263,000 | 301,000 | 255,000 | 283,000 | 2,323 | 353.75 |
| 2007-07-05 | 243,000 | 268,000 | 243,000 | 267,000 | 469 | 333.75 |
| 2007-07-04 | 249,000 | 250,000 | 243,000 | 245,000 | 167 | 306.25 |
| 2007-07-03 | 258,000 | 258,000 | 251,000 | 251,000 | 94 | 313.75 |
| 2007-07-02 | 262,000 | 264,000 | 253,000 | 255,000 | 178 | 318.75 |
| 2007-06-29 | 262,000 | 267,000 | 258,000 | 260,000 | 168 | 325 |
| 2007-06-28 | 256,000 | 260,000 | 254,000 | 260,000 | 108 | 325 |
| 2007-06-27 | 263,000 | 265,000 | 255,000 | 256,000 | 147 | 320 |
| 2007-06-26 | 265,000 | 265,000 | 256,000 | 259,000 | 128 | 323.75 |
| 2007-06-25 | 269,000 | 272,000 | 264,000 | 267,000 | 220 | 333.75 |
| 2007-06-22 | 279,000 | 280,000 | 271,000 | 273,000 | 133 | 341.25 |
| 2007-06-21 | 276,000 | 285,000 | 275,000 | 275,000 | 181 | 343.75 |
| 2007-06-20 | 287,000 | 289,000 | 279,000 | 280,000 | 223 | 350 |
| 2007-06-19 | 292,000 | 295,000 | 282,000 | 286,000 | 351 | 357.50 |
| 2007-06-18 | 284,000 | 300,000 | 279,000 | 290,000 | 1,077 | 362.50 |
| 2007-06-15 | 280,000 | 285,000 | 272,000 | 279,000 | 338 | 348.75 |
| 2007-06-14 | 278,000 | 297,000 | 268,000 | 274,000 | 817 | 342.50 |
| 2007-06-13 | 263,000 | 282,000 | 260,000 | 279,000 | 314 | 348.75 |
| 2007-06-12 | 287,000 | 287,000 | 268,000 | 270,000 | 445 | 337.50 |
| 2007-06-11 | 305,000 | 309,000 | 286,000 | 287,000 | 518 | 358.75 |
| 2007-06-08 | 299,000 | 307,000 | 285,000 | 299,000 | 909 | 373.75 |
| 2007-06-07 | 313,000 | 334,000 | 293,000 | 295,000 | 3,136 | 368.75 |
| 2007-06-06 | 283,000 | 319,000 | 279,000 | 319,000 | 1,412 | 398.75 |
| 2007-06-05 | 293,000 | 295,000 | 276,000 | 279,000 | 571 | 348.75 |
| 2007-06-04 | 293,000 | 298,000 | 284,000 | 289,000 | 898 | 361.25 |
| 2007-06-01 | 274,000 | 300,000 | 267,000 | 277,000 | 2,105 | 346.25 |
| 2007-05-31 | 249,000 | 270,000 | 244,000 | 270,000 | 886 | 337.50 |
| 2007-05-30 | 248,000 | 255,000 | 245,000 | 245,000 | 160 | 306.25 |
| 2007-05-29 | 245,000 | 252,000 | 243,000 | 247,000 | 154 | 308.75 |
| 2007-05-28 | 246,000 | 260,000 | 242,000 | 248,000 | 644 | 310 |
| 2007-05-25 | 235,000 | 245,000 | 235,000 | 242,000 | 166 | 302.50 |
| 2007-05-24 | 245,000 | 246,000 | 240,000 | 241,000 | 182 | 301.25 |
| 2007-05-23 | 257,000 | 258,000 | 245,000 | 250,000 | 336 | 312.50 |
| 2007-05-22 | 242,000 | 254,000 | 235,000 | 254,000 | 469 | 317.50 |
| 2007-05-21 | 247,000 | 249,000 | 238,000 | 241,000 | 360 | 301.25 |
| 2007-05-18 | 244,000 | 251,000 | 233,000 | 248,000 | 434 | 310 |
| 2007-05-17 | 243,000 | 266,000 | 241,000 | 248,000 | 631 | 310 |
| 2007-05-16 | 254,000 | 256,000 | 241,000 | 247,000 | 306 | 308.75 |
| 2007-05-15 | 263,000 | 273,000 | 246,000 | 256,000 | 828 | 320 |
| 2007-05-14 | 300,000 | 305,000 | 266,000 | 271,000 | 597 | 338.75 |
| 2007-05-11 | 303,000 | 303,000 | 293,000 | 296,000 | 383 | 370 |
| 2007-05-10 | 310,000 | 314,000 | 301,000 | 303,000 | 506 | 378.75 |
| 2007-05-09 | 316,000 | 324,000 | 302,000 | 307,000 | 824 | 383.75 |
| 2007-05-08 | 326,000 | 326,000 | 311,000 | 315,000 | 451 | 393.75 |
| 2007-05-07 | 310,000 | 330,000 | 308,000 | 328,000 | 1,408 | 410 |
| 2007-05-02 | 315,000 | 317,000 | 304,000 | 309,000 | 654 | 386.25 |
| 2007-05-01 | 310,000 | 326,000 | 299,000 | 317,000 | 1,757 | 396.25 |
| 2007-04-27 | 303,000 | 325,000 | 299,000 | 308,000 | 1,485 | 385 |
| 2007-04-26 | 316,000 | 317,000 | 287,000 | 299,000 | 1,020 | 373.75 |
| 2007-04-25 | 331,000 | 333,000 | 309,000 | 309,000 | 1,302 | 386.25 |
| 2007-04-24 | 320,000 | 347,000 | 312,000 | 332,000 | 5,066 | 415 |
| 2007-04-23 | 300,000 | 336,000 | 282,000 | 325,000 | 3,823 | 406.25 |
| 2007-04-20 | 335,000 | 336,000 | 292,000 | 296,000 | 2,526 | 370 |
| 2007-04-19 | 350,000 | 362,000 | 325,000 | 325,000 | 5,604 | 406.25 |
| 2007-04-18 | 346,000 | 382,000 | 334,000 | 375,000 | 13,103 | 468.75 |
| 2007-04-17 | 300,000 | 332,000 | 296,000 | 332,000 | 4,854 | 415 |
| 2007-04-16 | 311,000 | 321,000 | 292,000 | 292,000 | 2,072 | 365 |
| 2007-04-13 | 350,000 | 358,000 | 308,000 | 309,000 | 2,283 | 386.25 |
| 2007-04-12 | 327,000 | 350,000 | 324,000 | 330,000 | 2,527 | 412.50 |
| 2007-04-11 | 395,000 | 396,000 | 339,000 | 342,000 | 3,662 | 427.50 |
| 2007-04-10 | 405,000 | 426,000 | 380,000 | 388,000 | 10,102 | 485 |
| 2007-04-09 | 369,000 | 404,000 | 365,000 | 404,000 | 6,321 | 505 |
| 2007-04-06 | 387,000 | 391,000 | 343,000 | 354,000 | 2,514 | 442.50 |
| 2007-04-05 | 393,000 | 416,000 | 384,000 | 385,000 | 7,571 | 481.25 |
| 2007-04-04 | 374,000 | 411,000 | 367,000 | 393,000 | 14,846 | 491.25 |
| 2007-04-03 | 370,000 | 389,000 | 354,000 | 364,000 | 8,596 | 455 |
| 2007-04-02 | 343,000 | 375,000 | 314,000 | 375,000 | 9,567 | 468.75 |
| 2007-03-30 | 373,000 | 403,000 | 303,000 | 328,000 | 12,679 | 410 |
| 2007-03-29 | 362,000 | 380,000 | 353,000 | 353,000 | 7,727 | 441.25 |
| 2007-03-28 | 370,000 | 384,000 | 346,000 | 352,000 | 8,246 | 440 |
| 2007-03-27 | 322,000 | 362,000 | 302,000 | 362,000 | 5,418 | 452.50 |
| 2007-03-26 | 317,000 | 360,000 | 300,000 | 321,000 | 13,718 | 401.25 |
| 2007-03-23 | 310,000 | 320,000 | 291,000 | 320,000 | 11,857 | 400 |
| 2007-03-22 | 280,000 | 280,000 | 278,000 | 280,000 | 1,957 | 350 |
| 2007-03-20 | 208,000 | 240,000 | 194,000 | 240,000 | 10,208 | 300 |
| 2007-03-19 | 248,000 | 249,000 | 220,000 | 220,000 | 4,986 | 275 |
| 2007-03-16 | 261,000 | 287,000 | 222,000 | 260,000 | 10,961 | 325 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
