9381 (株)エーアイテイーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,017	1,017	996	1,010	9,000	252.50
2010-12-29	1,030	1,037	1,010	1,025	11,100	256.25
2010-12-28	965	1,023	965	1,009	25,000	252.25
2010-12-27	927	961	927	960	12,000	240
2010-12-24	917	923	917	923	2,300	230.75
2010-12-22	915	925	915	917	12,000	229.25
2010-12-21	910	915	908	914	3,900	228.50
2010-12-20	913	915	911	915	2,500	228.75
2010-12-17	910	915	906	910	2,600	227.50
2010-12-16	904	920	901	905	4,200	226.25
2010-12-15	908	919	905	913	6,600	228.25
2010-12-14	898	909	898	906	11,100	226.50
2010-12-13	895	913	882	913	8,300	228.25
2010-12-10	870	880	870	880	3,100	220
2010-12-09	866	872	861	869	2,400	217.25
2010-12-08	865	870	853	865	19,600	216.25
2010-12-07	865	865	855	855	2,400	213.75
2010-12-06	867	867	860	860	1,600	215
2010-12-03	851	870	851	867	2,900	216.75
2010-12-02	855	859	850	859	2,600	214.75
2010-12-01	856	856	855	855	1,100	213.75
2010-11-30	865	865	855	855	400	213.75
2010-11-29	876	876	858	864	3,400	216
2010-11-26	850	855	847	847	3,200	211.75
2010-11-25	850	854	848	850	3,400	212.50
2010-11-24	850	854	846	854	1,800	213.50
2010-11-22	850	850	844	850	1,600	212.50
2010-11-19	840	850	840	845	400	211.25
2010-11-18	832	832	832	832	100	208
2010-11-17	849	849	835	835	700	208.75
2010-11-16	845	845	845	845	500	211.25
2010-11-15	854	854	850	853	400	213.25
2010-11-12	850	850	850	850	300	212.50
2010-11-11	840	849	840	849	7,500	212.25
2010-11-10	840	844	840	840	7,000	210
2010-11-09	831	831	830	830	500	207.50
2010-11-08	830	835	830	835	300	208.75
2010-11-05	840	840	830	830	600	207.50
2010-11-04	819	840	817	840	2,900	210
2010-11-02	821	821	819	819	1,600	204.75
2010-11-01	822	822	821	822	1,000	205.50
2010-10-29	834	834	825	825	24,100	206.25
2010-10-28	825	825	825	825	400	206.25
2010-10-27	831	839	825	827	1,900	206.75
2010-10-26	825	826	825	826	1,100	206.50
2010-10-25	825	835	824	825	11,100	206.25
2010-10-22	824	824	810	823	10,500	205.75
2010-10-21	822	825	812	825	4,500	206.25
2010-10-20	840	840	810	820	2,700	205
2010-10-19	810	830	810	825	1,000	206.25
2010-10-18	810	810	801	801	1,500	200.25
2010-10-15	824	824	820	820	2,200	205
2010-10-14	825	826	824	824	500	206
2010-10-13	840	846	833	833	1,300	208.25
2010-10-12	845	849	840	840	800	210
2010-10-07	854	854	838	853	1,600	213.25
2010-10-06	839	839	831	834	6,900	208.50
2010-10-05	830	835	830	835	2,100	208.75
2010-10-04	835	850	830	840	7,300	210
2010-10-01	830	841	815	828	4,300	207
2010-09-30	849	849	845	845	200	211.25
2010-09-29	835	840	835	840	600	210
2010-09-28	843	844	825	831	1,400	207.75
2010-09-27	865	865	852	852	1,900	213
2010-09-24	853	860	850	850	3,000	212.50
2010-09-22	855	860	850	860	2,800	215
2010-09-21	861	861	855	855	2,400	213.75
2010-09-17	873	873	873	873	1,200	218.25
2010-09-16	876	876	876	876	1,000	219
2010-09-15	866	866	866	866	200	216.50
2010-09-14	874	874	874	874	200	218.50
2010-09-13	861	873	861	867	2,300	216.75
2010-09-10	860	870	860	869	1,900	217.25
2010-09-09	860	873	860	873	4,600	218.25
2010-09-07	851	859	851	851	700	212.75
2010-09-06	849	852	840	851	2,400	212.75
2010-09-03	850	850	850	850	600	212.50
2010-09-02	840	841	839	841	1,200	210.25
2010-09-01	859	859	839	839	1,700	209.75
2010-08-31	835	859	835	859	3,600	214.75
2010-08-30	839	839	835	835	400	208.75
2010-08-27	810	841	801	839	4,500	209.75
2010-08-26	833	838	831	835	4,000	208.75
2010-08-25	841	860	840	845	3,300	211.25
2010-08-24	861	866	857	866	2,100	216.50
2010-08-23	863	863	863	863	400	215.75
2010-08-20	880	880	871	871	8,300	217.75
2010-08-19	866	880	866	880	1,400	220
2010-08-18	867	867	866	866	600	216.50
2010-08-17	872	880	864	876	2,200	219
2010-08-16	861	870	845	870	1,300	217.50
2010-08-13	869	874	869	871	10,800	217.75
2010-08-12	865	865	820	850	3,200	212.50
2010-08-11	868	868	866	866	1,500	216.50
2010-08-10	869	870	865	865	1,100	216.25
2010-08-09	867	869	865	869	2,300	217.25
2010-08-06	875	878	875	875	3,600	218.75
2010-08-05	876	876	875	875	400	218.75
2010-08-04	879	884	873	882	7,500	220.50
2010-08-03	876	880	870	880	1,700	220
2010-08-02	868	876	868	876	200	219
2010-07-30	876	876	874	875	700	218.75
2010-07-29	877	877	877	877	100	219.25
2010-07-28	880	880	877	879	1,500	219.75
2010-07-27	870	880	870	880	5,600	220
2010-07-26	879	879	869	877	1,700	219.25
2010-07-23	871	871	868	871	2,000	217.75
2010-07-22	870	874	868	870	2,000	217.50
2010-07-21	871	873	865	873	2,200	218.25
2010-07-20	870	880	870	875	2,400	218.75
2010-07-16	878	878	867	878	3,000	219.50
2010-07-15	875	877	875	877	4,500	219.25
2010-07-14	878	882	874	874	12,000	218.50
2010-07-13	880	880	870	870	1,500	217.50
2010-07-12	885	885	871	878	3,900	219.50
2010-07-09	869	872	861	870	2,900	217.50
2010-07-08	870	880	866	870	6,200	217.50
2010-07-07	867	877	867	877	8,600	219.25
2010-07-06	878	878	862	866	5,200	216.50
2010-07-05	892	895	876	888	8,200	222
2010-07-02	858	898	857	892	35,800	223
2010-07-01	859	859	841	853	3,500	213.25
2010-06-30	858	865	855	865	1,000	216.25
2010-06-29	869	873	866	866	2,900	216.50
2010-06-28	881	881	866	867	6,100	216.75
2010-06-25	865	869	864	866	2,800	216.50
2010-06-24	865	870	865	867	1,300	216.75
2010-06-23	849	865	849	865	2,300	216.25
2010-06-22	851	859	851	858	2,100	214.50
2010-06-21	844	859	844	859	700	214.75
2010-06-18	850	850	845	845	600	211.25
2010-06-17	856	856	850	850	7,900	212.50
2010-06-16	862	869	860	867	2,400	216.75
2010-06-15	869	869	860	860	4,900	215
2010-06-14	869	869	865	867	1,500	216.75
2010-06-11	870	880	865	865	3,000	216.25
2010-06-10	860	870	860	870	1,400	217.50
2010-06-09	856	860	856	860	400	215
2010-06-08	870	879	853	856	6,500	214
2010-06-07	871	873	850	870	2,900	217.50
2010-06-04	879	879	878	879	900	219.75
2010-06-03	865	879	865	879	5,100	219.75
2010-06-02	859	864	858	860	2,500	215
2010-06-01	869	869	856	858	700	214.50
2010-05-31	856	868	852	868	2,300	217
2010-05-28	840	855	835	850	2,800	212.50
2010-05-27	832	832	821	832	2,600	208
2010-05-26	825	825	819	820	2,100	205
2010-05-25	820	848	806	820	6,100	205
2010-05-24	805	810	805	810	3,200	202.50
2010-05-21	803	815	803	815	7,200	203.75
2010-05-20	846	863	842	842	11,700	210.50
2010-05-19	861	865	859	861	8,000	215.25
2010-05-18	891	898	889	889	8,800	222.25
2010-05-17	902	902	881	887	16,800	221.75
2010-05-14	904	904	902	902	3,400	225.50
2010-05-13	908	910	901	903	6,400	225.75
2010-05-12	901	909	900	909	32,200	227.25
2010-05-11	909	909	902	902	6,500	225.50
2010-05-10	909	909	901	901	3,700	225.25
2010-05-07	890	909	881	901	15,600	225.25
2010-05-06	936	940	932	933	9,200	233.25
2010-04-30	947	956	945	948	21,300	237
2010-04-28	933	942	923	941	17,800	235.25
2010-04-27	919	939	916	939	19,600	234.75
2010-04-26	918	918	908	916	12,900	229
2010-04-23	905	920	900	910	19,100	227.50
2010-04-22	910	912	897	900	13,600	225
2010-04-21	894	907	888	904	24,900	226
2010-04-20	872	882	870	882	19,400	220.50
2010-04-19	873	875	862	867	28,600	216.75
2010-04-16	890	898	888	888	11,500	222
2010-04-15	889	890	870	889	13,300	222.25
2010-04-14	902	902	890	890	4,000	222.50
2010-04-13	911	911	899	908	19,400	227
2010-04-12	893	913	882	911	4,700	227.75
2010-04-09	924	924	900	900	2,000	225
2010-04-08	898	925	898	925	3,400	231.25
2010-04-07	877	900	875	899	13,200	224.75
2010-04-06	938	938	880	900	16,400	225
2010-04-05	963	965	935	937	14,400	234.25
2010-04-02	942	970	938	948	18,000	237
2010-04-01	927	945	927	945	5,300	236.25
2010-03-31	916	926	912	926	2,800	231.50
2010-03-30	907	919	902	919	1,200	229.75
2010-03-29	898	930	898	911	3,700	227.75
2010-03-26	903	903	888	898	4,000	224.50
2010-03-25	917	920	903	904	3,600	226
2010-03-24	941	941	910	930	5,400	232.50
2010-03-23	906	934	900	930	6,700	232.50
2010-03-19	905	920	896	906	7,500	226.50
2010-03-18	898	912	885	905	3,500	226.25
2010-03-17	890	895	888	890	4,000	222.50
2010-03-16	869	890	869	888	3,400	222
2010-03-15	868	869	843	869	5,900	217.25
2010-03-12	840	840	838	838	900	209.50
2010-03-11	846	847	838	838	2,000	209.50
2010-03-10	850	851	841	846	1,500	211.50
2010-03-09	840	840	827	835	3,100	208.75
2010-03-08	867	870	843	850	3,600	212.50
2010-03-05	811	865	810	852	11,300	213
2010-03-04	802	810	794	799	6,900	199.75
2010-03-03	830	833	801	801	8,000	200.25
2010-03-02	849	849	836	836	1,900	209
2010-03-01	870	870	820	840	12,700	210
2010-02-26	850	870	813	859	4,300	214.75
2010-02-25	920	920	850	870	6,200	217.50
2010-02-24	920	945	890	920	3,100	230
2010-02-23	196,000	198,000	190,000	196,000	22	245
2010-02-22	195,000	199,000	193,000	196,000	27	245
2010-02-19	188,304	197,000	188,304	195,000	76	243.75
2010-02-18	186,104	190,000	186,104	188,000	30	235
2010-02-17	185,200	189,000	185,200	186,000	26	232.50
2010-02-16	185,000	186,000	185,000	185,104	23	231.38
2010-02-15	187,800	187,800	185,104	185,104	11	231.38
2010-02-12	186,200	186,304	184,000	186,000	7	232.50
2010-02-10	183,104	185,000	181,600	182,504	17	228.13
2010-02-09	184,000	188,104	181,600	182,304	17	227.88
2010-02-08	186,904	188,504	182,904	184,000	14	230
2010-02-05	181,904	186,904	181,800	186,904	36	233.63
2010-02-04	187,000	189,000	181,304	187,000	24	233.75
2010-02-03	185,000	187,200	185,000	187,200	18	234
2010-02-02	189,000	189,000	183,000	186,800	23	233.50
2010-02-01	183,000	184,304	180,600	181,104	15	226.38
2010-01-29	190,000	190,704	183,504	184,504	38	230.63
2010-01-28	184,000	190,000	181,000	185,000	23	231.25
2010-01-27	185,104	186,000	180,104	180,104	33	225.13
2010-01-26	191,000	191,000	185,000	188,704	40	235.88
2010-01-25	184,704	190,000	184,704	188,504	60	235.63
2010-01-22	176,304	179,800	176,200	179,704	54	224.63
2010-01-21	175,504	179,504	175,000	176,304	70	220.38
2010-01-20	193,704	193,704	181,800	183,504	101	229.38
2010-01-19	206,000	206,000	192,000	197,704	188	247.13
2010-01-18	174,000	214,504	171,000	201,000	366	251.25
2010-01-15	147,104	174,904	147,104	174,904	197	218.63
2010-01-14	146,000	147,000	145,000	147,000	16	183.75
2010-01-13	143,504	146,000	143,504	146,000	6	182.50
2010-01-12	145,000	145,000	142,600	144,904	30	181.13
2010-01-08	145,000	145,000	145,000	145,000	10	181.25
2010-01-07	146,200	146,800	142,600	145,304	76	181.63
2010-01-06	145,000	146,000	144,000	145,800	33	182.25
2010-01-05	142,704	144,400	142,600	144,400	60	180.50
2010-01-04	142,304	142,504	142,304	142,400	40	178

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

2024年11月
日	月	火	水	木	金	土
« 10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

9381 (株)エーアイテイー の時系列データ [2010年度]

9381 (株)エーアイテイーの時系列データ [2010年度]