9381 (株)エーアイテイーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,165	1,194	1,165	1,185	20,200	296.25
2011-12-29	1,160	1,165	1,159	1,160	11,800	290
2011-12-28	1,152	1,160	1,145	1,159	10,500	289.75
2011-12-27	1,150	1,155	1,141	1,152	11,400	288
2011-12-26	1,140	1,154	1,100	1,151	18,600	287.75
2011-12-22	1,147	1,165	1,144	1,150	28,400	287.50
2011-12-21	1,119	1,149	1,105	1,148	42,400	287
2011-12-20	1,097	1,097	1,080	1,080	5,500	270
2011-12-19	1,102	1,117	1,097	1,099	10,300	274.75
2011-12-16	1,101	1,111	1,082	1,095	5,500	273.75
2011-12-15	1,119	1,119	1,078	1,099	9,100	274.75
2011-12-14	1,063	1,143	1,063	1,111	20,200	277.75
2011-12-13	1,045	1,064	1,038	1,052	19,500	263
2011-12-12	1,027	1,039	1,025	1,039	6,400	259.75
2011-12-09	1,008	1,022	1,005	1,022	12,600	255.50
2011-12-08	1,008	1,009	1,003	1,009	4,300	252.25
2011-12-07	997	1,008	997	1,003	6,900	250.75
2011-12-06	995	999	991	997	5,400	249.25
2011-12-05	985	988	980	980	9,300	245
2011-12-02	981	982	980	982	6,800	245.50
2011-12-01	986	995	972	980	7,900	245
2011-11-30	985	998	980	980	2,000	245
2011-11-29	974	994	974	980	2,600	245
2011-11-28	979	979	959	959	4,700	239.75
2011-11-25	952	954	945	951	5,100	237.75
2011-11-24	951	956	949	952	3,900	238
2011-11-22	955	960	951	953	3,300	238.25
2011-11-21	957	977	953	953	1,900	238.25
2011-11-18	957	957	950	956	4,100	239
2011-11-17	966	966	959	959	5,100	239.75
2011-11-16	973	977	969	971	3,100	242.75
2011-11-15	977	977	973	975	500	243.75
2011-11-14	975	978	972	973	4,800	243.25
2011-11-11	978	978	975	978	2,300	244.50
2011-11-10	986	986	978	980	3,900	245
2011-11-09	997	997	990	996	3,100	249
2011-11-08	990	998	986	998	4,400	249.50
2011-11-07	990	1,000	990	999	900	249.75
2011-11-04	998	1,000	983	988	9,400	247
2011-11-02	1,000	1,010	990	998	7,700	249.50
2011-11-01	1,014	1,014	1,004	1,014	4,200	253.50
2011-10-31	1,005	1,013	1,000	1,013	9,700	253.25
2011-10-28	991	1,005	991	1,004	5,600	251
2011-10-27	984	997	981	997	4,200	249.25
2011-10-26	984	989	983	987	1,100	246.75
2011-10-25	980	991	980	984	4,300	246
2011-10-24	995	995	995	995	2,300	248.75
2011-10-21	989	994	985	986	1,100	246.50
2011-10-20	995	995	991	991	2,500	247.75
2011-10-19	998	998	995	995	1,400	248.75
2011-10-18	992	995	991	995	2,000	248.75
2011-10-17	992	994	991	991	2,400	247.75
2011-10-14	993	994	991	991	2,000	247.75
2011-10-13	989	993	986	993	3,700	248.25
2011-10-12	980	992	980	980	2,200	245
2011-10-11	986	992	982	982	3,100	245.50
2011-10-07	979	984	977	977	4,200	244.25
2011-10-06	980	984	975	984	3,900	246
2011-10-05	986	986	972	973	4,900	243.25
2011-10-04	961	987	961	971	8,700	242.75
2011-10-03	989	989	970	983	6,500	245.75
2011-09-30	990	990	980	989	1,100	247.25
2011-09-29	950	990	950	990	2,600	247.50
2011-09-28	950	970	949	949	11,000	237.25
2011-09-27	960	961	949	949	4,800	237.25
2011-09-26	976	976	953	957	6,100	239.25
2011-09-22	980	986	971	986	3,600	246.50
2011-09-21	987	990	980	983	3,200	245.75
2011-09-20	986	990	982	990	2,000	247.50
2011-09-16	979	987	978	987	5,200	246.75
2011-09-15	972	989	972	983	3,200	245.75
2011-09-14	984	988	972	972	6,600	243
2011-09-13	986	987	985	985	2,100	246.25
2011-09-12	990	992	987	987	2,800	246.75
2011-09-09	988	991	988	991	2,700	247.75
2011-09-08	993	995	992	995	1,900	248.75
2011-09-07	991	993	991	991	1,900	247.75
2011-09-06	999	999	983	985	2,800	246.25
2011-09-05	998	1,000	997	997	2,900	249.25
2011-09-02	997	1,002	996	997	3,300	249.25
2011-09-01	1,002	1,005	1,001	1,002	4,000	250.50
2011-08-31	1,007	1,007	1,003	1,007	5,100	251.75
2011-08-30	1,008	1,008	1,000	1,004	8,500	251
2011-08-29	994	1,002	993	1,002	13,400	250.50
2011-08-26	1,010	1,013	1,000	1,003	4,600	250.75
2011-08-25	1,015	1,015	1,000	1,010	5,200	252.50
2011-08-24	1,013	1,015	1,001	1,001	6,000	250.25
2011-08-23	1,000	1,013	1,000	1,013	3,000	253.25
2011-08-22	1,000	1,014	997	1,003	9,100	250.75
2011-08-19	1,014	1,018	1,003	1,015	12,000	253.75
2011-08-18	1,040	1,042	1,031	1,040	4,600	260
2011-08-17	1,035	1,039	1,034	1,039	3,000	259.75
2011-08-16	1,032	1,035	1,030	1,034	5,500	258.50
2011-08-15	1,022	1,029	1,022	1,025	2,000	256.25
2011-08-12	1,022	1,022	1,011	1,022	3,300	255.50
2011-08-11	1,006	1,017	1,005	1,015	4,000	253.75
2011-08-10	1,003	1,017	1,001	1,011	5,600	252.75
2011-08-09	988	1,000	941	998	19,200	249.50
2011-08-08	1,001	1,005	997	999	13,700	249.75
2011-08-05	1,000	1,018	999	1,005	13,600	251.25
2011-08-04	1,034	1,035	1,027	1,027	3,800	256.75
2011-08-03	1,030	1,034	1,000	1,033	9,800	258.25
2011-08-02	1,048	1,048	1,036	1,038	800	259.50
2011-08-01	1,031	1,050	1,030	1,050	8,700	262.50
2011-07-29	1,039	1,039	1,030	1,033	5,900	258.25
2011-07-28	1,037	1,040	1,032	1,039	8,800	259.75
2011-07-27	1,042	1,042	1,035	1,037	7,200	259.25
2011-07-26	1,046	1,050	1,037	1,042	19,100	260.50
2011-07-25	1,055	1,055	1,045	1,051	13,700	262.75
2011-07-22	1,048	1,054	1,042	1,051	22,900	262.75
2011-07-21	1,038	1,047	1,032	1,047	33,800	261.75
2011-07-20	1,020	1,026	1,017	1,026	60,400	256.50
2011-07-19	1,006	1,060	1,004	1,036	8,800	259
2011-07-15	1,005	1,020	1,000	1,003	16,500	250.75
2011-07-14	1,020	1,020	1,001	1,003	17,000	250.75
2011-07-13	1,035	1,038	1,013	1,018	14,100	254.50
2011-07-12	1,049	1,049	1,034	1,040	16,700	260
2011-07-11	1,070	1,070	1,039	1,054	18,000	263.50
2011-07-08	1,071	1,080	1,060	1,065	14,900	266.25
2011-07-07	1,084	1,095	1,072	1,076	10,900	269
2011-07-06	1,112	1,112	1,084	1,100	5,100	275
2011-07-05	1,110	1,140	1,075	1,118	34,300	279.50
2011-07-04	1,215	1,230	1,121	1,183	21,700	295.75
2011-07-01	1,179	1,212	1,179	1,210	20,900	302.50
2011-06-30	1,150	1,177	1,138	1,177	5,700	294.25
2011-06-29	1,131	1,168	1,131	1,151	7,400	287.75
2011-06-28	1,150	1,160	1,150	1,150	5,900	287.50
2011-06-27	1,158	1,159	1,141	1,141	4,600	285.25
2011-06-24	1,131	1,141	1,130	1,141	4,200	285.25
2011-06-23	1,122	1,141	1,122	1,141	2,700	285.25
2011-06-22	1,130	1,141	1,125	1,140	2,000	285
2011-06-21	1,135	1,136	1,124	1,130	800	282.50
2011-06-20	1,134	1,135	1,134	1,135	700	283.75
2011-06-17	1,115	1,115	1,110	1,115	1,700	278.75
2011-06-16	1,123	1,125	1,110	1,115	3,100	278.75
2011-06-15	1,120	1,128	1,110	1,122	5,700	280.50
2011-06-14	1,066	1,097	1,066	1,090	4,700	272.50
2011-06-13	1,058	1,065	1,050	1,065	1,700	266.25
2011-06-10	1,033	1,060	1,033	1,060	3,600	265
2011-06-09	1,034	1,042	1,034	1,034	1,900	258.50
2011-06-08	1,052	1,052	1,034	1,034	2,200	258.50
2011-06-07	1,035	1,035	1,014	1,026	4,600	256.50
2011-06-06	1,040	1,045	1,035	1,035	2,900	258.75
2011-06-03	1,063	1,063	1,038	1,038	2,600	259.50
2011-06-02	1,070	1,070	1,040	1,043	4,200	260.75
2011-06-01	1,077	1,083	1,062	1,062	2,000	265.50
2011-05-31	1,069	1,069	1,040	1,068	1,500	267
2011-05-30	1,035	1,065	1,035	1,050	3,900	262.50
2011-05-27	1,066	1,066	1,036	1,052	4,300	263
2011-05-26	1,053	1,060	1,053	1,053	1,700	263.25
2011-05-25	1,053	1,061	1,053	1,053	1,500	263.25
2011-05-24	1,020	1,054	1,013	1,054	4,500	263.50
2011-05-23	1,063	1,072	1,043	1,043	3,500	260.75
2011-05-20	1,083	1,085	1,078	1,078	2,200	269.50
2011-05-19	1,107	1,107	1,085	1,085	1,200	271.25
2011-05-18	1,090	1,112	1,090	1,091	1,100	272.75
2011-05-17	1,119	1,119	1,075	1,083	1,800	270.75
2011-05-16	1,114	1,134	1,100	1,134	1,700	283.50
2011-05-13	1,147	1,148	1,115	1,134	4,400	283.50
2011-05-12	1,154	1,154	1,140	1,148	2,400	287
2011-05-11	1,143	1,150	1,143	1,150	2,100	287.50
2011-05-10	1,159	1,159	1,143	1,144	1,000	286
2011-05-09	1,142	1,159	1,107	1,149	8,000	287.25
2011-05-06	1,100	1,139	1,082	1,114	17,700	278.50
2011-05-02	1,170	1,172	1,155	1,166	3,600	291.50
2011-04-28	1,140	1,140	1,125	1,140	2,700	285
2011-04-27	1,150	1,150	1,122	1,145	12,800	286.25
2011-04-26	1,111	1,140	1,110	1,135	9,600	283.75
2011-04-25	1,150	1,164	1,130	1,135	13,800	283.75
2011-04-22	1,057	1,150	1,057	1,150	7,400	287.50
2011-04-21	1,078	1,097	1,076	1,085	7,300	271.25
2011-04-20	1,068	1,081	1,064	1,080	12,700	270
2011-04-19	1,070	1,070	1,040	1,069	5,400	267.25
2011-04-18	1,086	1,089	1,050	1,066	11,700	266.50
2011-04-15	1,073	1,089	1,073	1,085	10,500	271.25
2011-04-14	1,070	1,090	1,068	1,070	5,100	267.50
2011-04-13	1,074	1,088	1,030	1,088	13,400	272
2011-04-12	1,055	1,082	1,052	1,054	6,200	263.50
2011-04-11	1,088	1,088	1,049	1,055	11,800	263.75
2011-04-08	1,091	1,091	1,052	1,089	10,600	272.25
2011-04-07	1,111	1,145	1,077	1,120	21,300	280
2011-04-06	1,068	1,130	1,039	1,109	33,600	277.25
2011-04-05	980	1,045	955	1,038	42,500	259.50
2011-04-04	936	984	936	977	12,600	244.25
2011-04-01	930	961	929	931	10,400	232.75
2011-03-31	885	929	885	929	15,600	232.25
2011-03-30	841	885	841	885	6,400	221.25
2011-03-29	849	849	818	840	10,400	210
2011-03-28	885	886	838	870	13,200	217.50
2011-03-25	913	916	882	890	8,300	222.50
2011-03-24	949	950	900	928	10,300	232
2011-03-23	930	965	895	945	27,500	236.25
2011-03-22	939	961	881	930	29,600	232.50
2011-03-18	745	870	745	849	56,900	212.25
2011-03-17	638	779	637	760	108,700	190
2011-03-16	771	801	720	748	45,300	187
2011-03-15	882	910	768	770	23,500	192.50
2011-03-14	932	992	898	918	29,500	229.50
2011-03-11	1,100	1,100	1,061	1,082	9,400	270.50
2011-03-10	1,141	1,150	1,105	1,111	9,900	277.75
2011-03-09	1,170	1,178	1,145	1,150	11,300	287.50
2011-03-08	1,178	1,210	1,148	1,170	14,100	292.50
2011-03-07	1,180	1,182	1,173	1,180	7,800	295
2011-03-04	1,190	1,200	1,170	1,180	9,000	295
2011-03-03	1,199	1,199	1,190	1,197	4,500	299.25
2011-03-02	1,199	1,204	1,181	1,204	4,900	301
2011-03-01	1,178	1,201	1,178	1,199	5,400	299.75
2011-02-28	1,218	1,218	1,162	1,192	7,900	298
2011-02-25	1,180	1,197	1,180	1,197	5,400	299.25
2011-02-24	1,215	1,220	1,160	1,195	12,000	298.75
2011-02-23	1,250	1,280	1,246	1,253	4,400	313.25
2011-02-22	1,285	1,298	1,271	1,277	11,200	319.25
2011-02-21	1,281	1,325	1,271	1,276	29,600	319
2011-02-18	1,263	1,270	1,242	1,268	11,000	317
2011-02-17	1,260	1,270	1,243	1,246	6,400	311.50
2011-02-16	1,238	1,270	1,235	1,260	14,100	315
2011-02-15	1,232	1,258	1,232	1,241	4,200	310.25
2011-02-14	1,260	1,275	1,241	1,254	7,300	313.50
2011-02-10	1,264	1,264	1,240	1,242	10,300	310.50
2011-02-09	1,266	1,266	1,245	1,266	3,600	316.50
2011-02-08	1,210	1,268	1,200	1,268	18,800	317
2011-02-07	1,206	1,219	1,180	1,209	6,400	302.25
2011-02-04	1,200	1,200	1,170	1,192	4,300	298
2011-02-03	1,230	1,230	1,200	1,220	8,200	305
2011-02-02	1,179	1,220	1,179	1,220	11,200	305
2011-02-01	1,161	1,170	1,151	1,170	4,600	292.50
2011-01-31	1,169	1,170	1,160	1,161	4,900	290.25
2011-01-28	1,162	1,170	1,152	1,170	2,900	292.50
2011-01-27	1,179	1,179	1,152	1,152	3,700	288
2011-01-26	1,164	1,179	1,125	1,179	7,400	294.75
2011-01-25	1,129	1,169	1,125	1,164	2,800	291
2011-01-24	1,138	1,150	1,125	1,125	7,100	281.25
2011-01-21	1,150	1,180	1,140	1,170	12,300	292.50
2011-01-20	1,188	1,188	1,151	1,158	11,900	289.50
2011-01-19	1,270	1,270	1,161	1,218	24,400	304.50
2011-01-18	1,349	1,349	1,279	1,279	11,300	319.75
2011-01-17	1,266	1,378	1,266	1,340	36,600	335
2011-01-14	1,230	1,275	1,210	1,259	41,200	314.75
2011-01-13	1,176	1,223	1,176	1,223	11,800	305.75
2011-01-12	1,187	1,245	1,160	1,175	20,600	293.75
2011-01-11	1,177	1,188	1,170	1,187	13,300	296.75
2011-01-07	1,091	1,149	1,091	1,146	18,900	286.50
2011-01-06	1,130	1,138	1,070	1,090	20,800	272.50
2011-01-05	1,068	1,118	1,056	1,118	23,100	279.50
2011-01-04	1,025	1,059	1,017	1,057	13,200	264.25

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

9381 (株)エーアイテイー の時系列データ [2011年度]

9381 (株)エーアイテイーの時系列データ [2011年度]