9381 (株)エーアイテイーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,260	1,263	1,253	1,259	13,000	314.75
2012-12-27	1,254	1,264	1,254	1,258	15,200	314.50
2012-12-26	1,254	1,269	1,252	1,255	7,700	313.75
2012-12-25	1,254	1,255	1,249	1,254	3,100	313.50
2012-12-21	1,248	1,250	1,244	1,249	14,500	312.25
2012-12-20	1,244	1,248	1,244	1,248	5,300	312
2012-12-19	1,243	1,246	1,241	1,244	4,200	311
2012-12-18	1,244	1,245	1,230	1,243	12,500	310.75
2012-12-17	1,245	1,250	1,227	1,239	24,300	309.75
2012-12-14	1,232	1,245	1,230	1,245	9,000	311.25
2012-12-13	1,228	1,232	1,228	1,229	7,000	307.25
2012-12-12	1,233	1,233	1,220	1,223	11,400	305.75
2012-12-11	1,218	1,235	1,215	1,217	25,000	304.25
2012-12-10	1,215	1,215	1,205	1,215	15,000	303.75
2012-12-07	1,210	1,216	1,205	1,215	7,100	303.75
2012-12-06	1,173	1,197	1,173	1,194	10,000	298.50
2012-12-05	1,168	1,170	1,166	1,170	1,600	292.50
2012-12-04	1,160	1,166	1,160	1,166	1,300	291.50
2012-12-03	1,151	1,160	1,151	1,157	4,200	289.25
2012-11-30	1,155	1,160	1,151	1,151	5,200	287.75
2012-11-29	1,149	1,159	1,146	1,146	4,800	286.50
2012-11-28	1,157	1,159	1,145	1,146	7,700	286.50
2012-11-27	1,165	1,165	1,150	1,154	7,600	288.50
2012-11-26	1,150	1,150	1,148	1,150	7,100	287.50
2012-11-22	1,150	1,155	1,141	1,149	6,800	287.25
2012-11-21	1,140	1,144	1,130	1,144	6,500	286
2012-11-20	1,150	1,150	1,127	1,127	8,000	281.75
2012-11-19	1,133	1,153	1,133	1,138	4,300	284.50
2012-11-16	1,147	1,159	1,126	1,133	5,300	283.25
2012-11-15	1,127	1,150	1,127	1,146	2,800	286.50
2012-11-14	1,120	1,155	1,120	1,126	4,000	281.50
2012-11-13	1,122	1,140	1,118	1,140	1,600	285
2012-11-12	1,140	1,159	1,136	1,136	4,600	284
2012-11-09	1,149	1,155	1,139	1,141	6,700	285.25
2012-11-08	1,155	1,156	1,150	1,152	4,800	288
2012-11-07	1,156	1,156	1,150	1,156	3,400	289
2012-11-06	1,154	1,159	1,150	1,157	2,500	289.25
2012-11-05	1,156	1,159	1,153	1,158	3,500	289.50
2012-11-02	1,170	1,170	1,150	1,155	4,000	288.75
2012-11-01	1,159	1,159	1,151	1,158	2,400	289.50
2012-10-31	1,164	1,167	1,152	1,154	2,300	288.50
2012-10-30	1,168	1,169	1,156	1,164	3,300	291
2012-10-29	1,179	1,179	1,154	1,160	5,400	290
2012-10-26	1,170	1,170	1,146	1,160	4,900	290
2012-10-25	1,170	1,171	1,170	1,171	1,100	292.75
2012-10-24	1,155	1,170	1,151	1,170	5,400	292.50
2012-10-23	1,160	1,165	1,149	1,155	1,500	288.75
2012-10-22	1,148	1,160	1,148	1,160	1,900	290
2012-10-19	1,143	1,166	1,129	1,164	7,400	291
2012-10-18	1,166	1,166	1,161	1,165	1,700	291.25
2012-10-17	1,169	1,169	1,155	1,167	1,500	291.75
2012-10-16	1,142	1,165	1,142	1,159	3,000	289.75
2012-10-15	1,169	1,169	1,160	1,165	2,400	291.25
2012-10-12	1,169	1,170	1,140	1,169	4,500	292.25
2012-10-11	1,160	1,173	1,143	1,155	6,600	288.75
2012-10-10	1,168	1,173	1,150	1,159	4,600	289.75
2012-10-09	1,149	1,170	1,140	1,170	11,900	292.50
2012-10-05	1,118	1,152	1,118	1,152	12,300	288
2012-10-04	1,099	1,120	1,090	1,120	11,500	280
2012-10-03	1,063	1,094	1,060	1,094	8,400	273.50
2012-10-02	1,068	1,083	1,055	1,069	6,200	267.25
2012-10-01	1,090	1,090	1,060	1,068	9,000	267
2012-09-28	1,084	1,095	1,083	1,090	8,100	272.50
2012-09-27	1,086	1,089	1,076	1,082	4,900	270.50
2012-09-26	1,082	1,100	1,072	1,075	7,500	268.75
2012-09-25	1,077	1,085	1,068	1,077	15,000	269.25
2012-09-24	1,112	1,112	1,089	1,092	10,400	273
2012-09-21	1,138	1,138	1,120	1,124	9,800	281
2012-09-20	1,150	1,150	1,131	1,141	7,000	285.25
2012-09-19	1,124	1,137	1,119	1,137	11,900	284.25
2012-09-18	1,158	1,165	1,141	1,142	9,800	285.50
2012-09-14	1,175	1,175	1,165	1,173	8,000	293.25
2012-09-13	1,156	1,167	1,156	1,167	300	291.75
2012-09-12	1,177	1,177	1,156	1,161	1,700	290.25
2012-09-11	1,180	1,180	1,151	1,169	1,300	292.25
2012-09-10	1,170	1,170	1,149	1,150	2,700	287.50
2012-09-07	1,170	1,194	1,161	1,164	5,500	291
2012-09-06	1,162	1,162	1,157	1,160	2,400	290
2012-09-05	1,164	1,164	1,160	1,162	1,600	290.50
2012-09-04	1,168	1,171	1,160	1,164	4,100	291
2012-09-03	1,176	1,176	1,171	1,173	2,900	293.25
2012-08-31	1,181	1,185	1,172	1,175	4,800	293.75
2012-08-30	1,183	1,188	1,182	1,185	3,700	296.25
2012-08-29	1,195	1,197	1,180	1,194	5,400	298.50
2012-08-28	1,215	1,216	1,201	1,212	12,600	303
2012-08-27	1,211	1,213	1,208	1,208	5,500	302
2012-08-24	1,206	1,210	1,206	1,208	1,400	302
2012-08-23	1,209	1,211	1,206	1,209	5,300	302.25
2012-08-22	1,211	1,211	1,206	1,209	3,000	302.25
2012-08-21	1,210	1,212	1,202	1,208	4,400	302
2012-08-20	1,211	1,213	1,205	1,206	3,200	301.50
2012-08-17	1,214	1,214	1,205	1,212	7,300	303
2012-08-16	1,214	1,214	1,207	1,214	2,400	303.50
2012-08-15	1,215	1,215	1,205	1,214	1,700	303.50
2012-08-14	1,197	1,215	1,182	1,203	7,700	300.75
2012-08-13	1,199	1,202	1,197	1,197	2,000	299.25
2012-08-10	1,187	1,198	1,186	1,198	1,400	299.50
2012-08-09	1,192	1,200	1,188	1,188	7,700	297
2012-08-08	1,190	1,194	1,188	1,192	3,100	298
2012-08-07	1,189	1,202	1,185	1,188	6,500	297
2012-08-06	1,171	1,192	1,171	1,190	3,100	297.50
2012-08-03	1,193	1,193	1,181	1,185	2,600	296.25
2012-08-02	1,190	1,200	1,190	1,198	6,500	299.50
2012-08-01	1,181	1,189	1,173	1,189	3,600	297.25
2012-07-31	1,185	1,186	1,172	1,186	3,700	296.50
2012-07-30	1,173	1,181	1,165	1,181	2,700	295.25
2012-07-27	1,188	1,188	1,172	1,177	2,700	294.25
2012-07-26	1,183	1,188	1,180	1,187	3,600	296.75
2012-07-25	1,156	1,190	1,152	1,183	5,100	295.75
2012-07-24	1,154	1,165	1,151	1,151	5,300	287.75
2012-07-23	1,187	1,187	1,160	1,160	5,400	290
2012-07-20	1,191	1,192	1,183	1,183	2,200	295.75
2012-07-19	1,193	1,193	1,185	1,190	5,400	297.50
2012-07-18	1,195	1,195	1,184	1,193	4,400	298.25
2012-07-17	1,208	1,208	1,184	1,185	2,500	296.25
2012-07-13	1,179	1,192	1,179	1,182	1,300	295.50
2012-07-12	1,185	1,186	1,183	1,184	1,500	296
2012-07-11	1,199	1,199	1,182	1,185	3,800	296.25
2012-07-10	1,189	1,194	1,181	1,193	3,500	298.25
2012-07-09	1,193	1,200	1,177	1,189	8,200	297.25
2012-07-06	1,218	1,218	1,193	1,193	8,700	298.25
2012-07-05	1,215	1,218	1,205	1,205	5,200	301.25
2012-07-04	1,218	1,218	1,212	1,215	4,400	303.75
2012-07-03	1,210	1,218	1,208	1,218	6,800	304.50
2012-07-02	1,216	1,216	1,209	1,210	2,100	302.50
2012-06-29	1,206	1,210	1,201	1,210	4,600	302.50
2012-06-28	1,209	1,209	1,196	1,208	4,300	302
2012-06-27	1,208	1,208	1,197	1,197	3,000	299.25
2012-06-26	1,179	1,188	1,179	1,184	4,200	296
2012-06-25	1,174	1,179	1,174	1,176	2,400	294
2012-06-22	1,170	1,174	1,165	1,172	1,400	293
2012-06-21	1,163	1,170	1,161	1,170	5,800	292.50
2012-06-20	1,162	1,163	1,156	1,160	2,800	290
2012-06-19	1,160	1,161	1,154	1,154	4,300	288.50
2012-06-18	1,151	1,162	1,149	1,156	5,500	289
2012-06-15	1,144	1,151	1,140	1,151	2,500	287.75
2012-06-14	1,156	1,156	1,149	1,149	1,800	287.25
2012-06-13	1,160	1,160	1,152	1,156	1,900	289
2012-06-12	1,171	1,171	1,151	1,164	3,300	291
2012-06-11	1,174	1,179	1,171	1,171	2,000	292.75
2012-06-08	1,160	1,174	1,156	1,174	2,400	293.50
2012-06-07	1,156	1,159	1,150	1,159	1,600	289.75
2012-06-06	1,159	1,160	1,142	1,156	2,400	289
2012-06-05	1,141	1,150	1,133	1,150	900	287.50
2012-06-04	1,140	1,148	1,131	1,141	1,900	285.25
2012-06-01	1,141	1,141	1,140	1,141	900	285.25
2012-05-31	1,160	1,160	1,141	1,141	1,700	285.25
2012-05-30	1,168	1,170	1,151	1,170	2,100	292.50
2012-05-29	1,144	1,167	1,144	1,167	700	291.75
2012-05-28	1,178	1,178	1,140	1,141	1,400	285.25
2012-05-25	1,117	1,137	1,112	1,135	2,300	283.75
2012-05-24	1,120	1,122	1,118	1,118	1,600	279.50
2012-05-23	1,138	1,138	1,120	1,121	3,200	280.25
2012-05-22	1,136	1,136	1,114	1,115	2,300	278.75
2012-05-21	1,118	1,118	1,108	1,110	1,100	277.50
2012-05-18	1,132	1,132	1,100	1,120	7,000	280
2012-05-17	1,110	1,120	1,110	1,115	2,200	278.75
2012-05-16	1,100	1,127	1,100	1,104	3,900	276
2012-05-15	1,125	1,125	1,042	1,099	12,900	274.75
2012-05-14	1,175	1,175	1,123	1,129	8,600	282.25
2012-05-11	1,172	1,184	1,171	1,171	4,500	292.75
2012-05-10	1,194	1,194	1,171	1,179	8,100	294.75
2012-05-09	1,215	1,215	1,185	1,200	7,300	300
2012-05-08	1,203	1,217	1,203	1,215	1,300	303.75
2012-05-07	1,215	1,223	1,200	1,203	8,300	300.75
2012-05-02	1,225	1,234	1,224	1,225	2,700	306.25
2012-05-01	1,227	1,238	1,216	1,233	5,600	308.25
2012-04-27	1,244	1,244	1,216	1,221	8,300	305.25
2012-04-26	1,231	1,235	1,216	1,235	9,200	308.75
2012-04-25	1,249	1,250	1,230	1,237	11,000	309.25
2012-04-24	1,243	1,255	1,220	1,222	7,300	305.50
2012-04-23	1,210	1,248	1,209	1,244	11,600	311
2012-04-20	1,224	1,224	1,211	1,211	1,400	302.75
2012-04-19	1,226	1,226	1,210	1,224	4,100	306
2012-04-18	1,230	1,230	1,215	1,220	1,900	305
2012-04-17	1,218	1,220	1,208	1,218	6,000	304.50
2012-04-16	1,250	1,250	1,230	1,230	6,300	307.50
2012-04-13	1,250	1,268	1,248	1,252	12,100	313
2012-04-12	1,242	1,250	1,225	1,245	8,900	311.25
2012-04-11	1,229	1,248	1,202	1,242	16,800	310.50
2012-04-10	1,198	1,248	1,190	1,248	14,500	312
2012-04-09	1,199	1,205	1,189	1,200	13,000	300
2012-04-06	1,230	1,230	1,195	1,205	9,800	301.25
2012-04-05	1,250	1,256	1,190	1,200	21,700	300
2012-04-04	1,242	1,266	1,235	1,260	19,200	315
2012-04-03	1,240	1,244	1,223	1,244	13,100	311
2012-04-02	1,213	1,238	1,210	1,236	18,500	309
2012-03-30	1,205	1,210	1,195	1,207	10,400	301.75
2012-03-29	1,199	1,205	1,196	1,204	5,900	301
2012-03-28	1,203	1,207	1,196	1,196	8,600	299
2012-03-27	1,202	1,202	1,193	1,196	8,200	299
2012-03-26	1,205	1,205	1,195	1,195	6,200	298.75
2012-03-23	1,200	1,201	1,190	1,198	10,100	299.50
2012-03-22	1,206	1,206	1,190	1,194	3,700	298.50
2012-03-21	1,206	1,209	1,197	1,197	7,500	299.25
2012-03-19	1,209	1,209	1,201	1,206	9,100	301.50
2012-03-16	1,189	1,200	1,189	1,192	4,800	298
2012-03-15	1,205	1,205	1,186	1,189	6,900	297.25
2012-03-14	1,217	1,218	1,200	1,200	9,300	300
2012-03-13	1,200	1,220	1,200	1,211	10,500	302.75
2012-03-12	1,185	1,194	1,182	1,190	8,300	297.50
2012-03-09	1,188	1,188	1,176	1,176	8,600	294
2012-03-08	1,172	1,187	1,172	1,181	5,200	295.25
2012-03-07	1,160	1,179	1,153	1,171	4,200	292.75
2012-03-06	1,176	1,195	1,176	1,190	11,000	297.50
2012-03-05	1,146	1,176	1,146	1,172	15,500	293
2012-03-02	1,149	1,150	1,112	1,129	12,000	282.25
2012-03-01	1,150	1,153	1,142	1,149	12,700	287.25
2012-02-29	1,184	1,184	1,144	1,153	25,100	288.25
2012-02-28	1,205	1,205	1,159	1,187	8,900	296.75
2012-02-27	1,228	1,228	1,203	1,203	10,900	300.75
2012-02-24	1,231	1,240	1,228	1,236	19,700	309
2012-02-23	1,221	1,225	1,218	1,223	6,500	305.75
2012-02-22	1,236	1,238	1,219	1,230	12,600	307.50
2012-02-21	1,238	1,238	1,232	1,232	5,600	308
2012-02-20	1,242	1,242	1,225	1,234	12,400	308.50
2012-02-17	1,239	1,243	1,232	1,234	11,300	308.50
2012-02-16	1,234	1,241	1,234	1,237	4,800	309.25
2012-02-15	1,237	1,244	1,232	1,234	7,100	308.50
2012-02-14	1,245	1,245	1,236	1,239	5,400	309.75
2012-02-13	1,235	1,247	1,234	1,242	5,900	310.50
2012-02-10	1,233	1,238	1,232	1,233	3,300	308.25
2012-02-09	1,230	1,242	1,227	1,236	5,800	309
2012-02-08	1,232	1,233	1,228	1,228	7,300	307
2012-02-07	1,238	1,238	1,230	1,236	7,200	309
2012-02-06	1,237	1,241	1,234	1,235	9,100	308.75
2012-02-03	1,235	1,242	1,233	1,234	5,700	308.50
2012-02-02	1,246	1,256	1,236	1,237	13,500	309.25
2012-02-01	1,255	1,258	1,236	1,257	25,500	314.25
2012-01-31	1,200	1,260	1,200	1,255	29,300	313.75
2012-01-30	1,251	1,260	1,200	1,200	89,800	300
2012-01-27	1,281	1,289	1,273	1,277	22,100	319.25
2012-01-26	1,255	1,286	1,252	1,284	13,800	321
2012-01-25	1,241	1,261	1,240	1,251	19,000	312.75
2012-01-24	1,208	1,238	1,208	1,238	17,800	309.50
2012-01-23	1,204	1,208	1,195	1,208	10,200	302
2012-01-20	1,199	1,204	1,194	1,194	9,500	298.50
2012-01-19	1,205	1,205	1,184	1,200	9,200	300
2012-01-18	1,200	1,205	1,200	1,205	10,000	301.25
2012-01-17	1,190	1,202	1,190	1,200	11,100	300
2012-01-16	1,187	1,202	1,187	1,191	13,900	297.75
2012-01-13	1,196	1,198	1,182	1,197	12,300	299.25
2012-01-12	1,189	1,200	1,174	1,196	20,800	299
2012-01-11	1,165	1,192	1,165	1,190	10,100	297.50
2012-01-10	1,186	1,186	1,120	1,170	22,400	292.50
2012-01-06	1,213	1,213	1,185	1,200	15,200	300
2012-01-05	1,206	1,212	1,201	1,208	15,500	302
2012-01-04	1,190	1,206	1,190	1,205	21,000	301.25

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 [2012年度]

9381 (株)エーアイテイーの時系列データ [2012年度]