9381 (株)エーアイテイーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	728	744	728	743	34,000	743
2013-12-27	734	741	725	725	47,800	725
2013-12-26	684	719	684	719	32,100	719
2013-12-25	695	700	677	681	122,800	681
2013-12-24	710	712	696	696	73,400	696
2013-12-20	711	720	701	704	58,800	704
2013-12-19	724	724	706	708	104,200	708
2013-12-18	695	700	695	699	37,700	699
2013-12-17	695	701	694	699	73,700	699
2013-12-16	711	712	693	693	80,800	693
2013-12-13	721	725	703	711	73,600	711
2013-12-12	724	734	720	725	64,400	725
2013-12-11	732	732	720	721	50,200	721
2013-12-10	732	736	728	728	39,600	728
2013-12-09	730	744	726	729	41,600	729
2013-12-06	730	732	721	726	42,400	726
2013-12-05	747	754	723	733	71,700	733
2013-12-04	750	753	744	746	41,200	746
2013-12-03	753	756	749	750	50,900	750
2013-12-02	757	758	751	753	43,600	753
2013-11-29	760	765	756	759	44,700	759
2013-11-28	779	779	758	764	19,500	764
2013-11-27	775	778	760	763	31,400	763
2013-11-26	765	775	759	770	28,500	770
2013-11-25	760	780	760	775	46,500	775
2013-11-22	760	772	754	757	61,100	757
2013-11-21	763	765	752	755	43,400	755
2013-11-20	765	765	761	763	19,100	763
2013-11-19	763	767	758	760	50,200	760
2013-11-18	750	764	750	758	50,000	758
2013-11-15	743	750	742	748	33,800	748
2013-11-14	740	750	738	742	20,800	742
2013-11-13	736	745	734	734	19,500	734
2013-11-12	733	750	732	745	30,000	745
2013-11-11	743	754	731	733	31,800	733
2013-11-08	750	757	740	742	38,800	742
2013-11-07	768	768	758	759	38,400	759
2013-11-06	773	773	761	768	25,400	768
2013-11-05	767	778	764	770	44,300	770
2013-11-01	780	780	755	757	53,600	757
2013-10-31	765	774	760	763	49,600	763
2013-10-30	785	787	750	750	121,300	750
2013-10-29	786	788	771	784	52,000	784
2013-10-28	1,550	1,570	1,525	1,570	33,000	785
2013-10-25	1,549	1,549	1,520	1,526	29,200	763
2013-10-24	1,520	1,535	1,512	1,535	19,800	767.50
2013-10-23	1,535	1,550	1,518	1,524	25,800	762
2013-10-22	1,544	1,545	1,523	1,531	20,900	765.50
2013-10-21	1,535	1,541	1,520	1,531	27,400	765.50
2013-10-18	1,550	1,550	1,500	1,508	32,700	754
2013-10-17	1,560	1,560	1,520	1,537	33,100	768.50
2013-10-16	1,536	1,560	1,522	1,537	44,800	768.50
2013-10-15	1,477	1,523	1,456	1,518	32,500	759
2013-10-11	1,483	1,486	1,447	1,477	44,800	738.50
2013-10-10	1,508	1,514	1,440	1,453	50,600	726.50
2013-10-09	1,423	1,501	1,415	1,489	49,400	744.50
2013-10-08	1,502	1,513	1,428	1,458	95,200	729
2013-10-07	1,590	1,650	1,500	1,503	175,400	751.50
2013-10-04	1,507	1,790	1,480	1,790	135,800	895
2013-10-03	1,439	1,508	1,437	1,490	30,900	745
2013-10-02	1,474	1,475	1,419	1,444	20,700	722
2013-10-01	1,490	1,492	1,460	1,484	45,900	742
2013-09-30	1,450	1,482	1,405	1,436	30,400	718
2013-09-27	1,450	1,461	1,445	1,454	21,400	727
2013-09-26	1,414	1,449	1,392	1,441	24,700	720.50
2013-09-25	1,395	1,410	1,392	1,406	11,700	703
2013-09-24	1,395	1,404	1,395	1,401	13,700	700.50
2013-09-20	1,413	1,415	1,392	1,392	10,000	696
2013-09-19	1,396	1,410	1,396	1,410	8,900	705
2013-09-18	1,398	1,409	1,393	1,403	12,700	701.50
2013-09-17	1,400	1,410	1,395	1,401	23,700	700.50
2013-09-13	1,398	1,400	1,377	1,393	17,300	696.50
2013-09-12	1,399	1,399	1,370	1,389	8,500	694.50
2013-09-11	1,375	1,400	1,362	1,386	22,800	693
2013-09-10	1,368	1,390	1,352	1,388	14,600	694
2013-09-09	1,380	1,380	1,353	1,369	5,300	684.50
2013-09-06	1,345	1,347	1,320	1,341	7,500	670.50
2013-09-05	1,350	1,367	1,323	1,350	12,300	675
2013-09-04	1,350	1,355	1,290	1,350	12,600	675
2013-09-03	1,340	1,340	1,315	1,334	14,500	667
2013-09-02	1,306	1,320	1,290	1,311	9,700	655.50
2013-08-30	1,350	1,354	1,311	1,337	10,400	668.50
2013-08-29	1,347	1,364	1,329	1,350	13,500	675
2013-08-28	1,298	1,336	1,270	1,329	22,200	664.50
2013-08-27	1,355	1,367	1,327	1,367	23,200	683.50
2013-08-26	1,307	1,330	1,300	1,325	12,800	662.50
2013-08-23	1,308	1,308	1,275	1,277	8,800	638.50
2013-08-22	1,281	1,284	1,255	1,268	11,500	634
2013-08-21	1,321	1,328	1,289	1,298	12,500	649
2013-08-20	1,325	1,348	1,322	1,325	7,000	662.50
2013-08-19	1,334	1,361	1,330	1,337	8,600	668.50
2013-08-16	1,377	1,377	1,339	1,352	10,000	676
2013-08-15	1,365	1,365	1,335	1,360	13,400	680
2013-08-14	1,355	1,358	1,344	1,358	10,900	679
2013-08-13	1,320	1,345	1,287	1,342	13,000	671
2013-08-12	1,333	1,350	1,285	1,331	14,000	665.50
2013-08-09	1,336	1,369	1,336	1,356	22,900	678
2013-08-08	1,341	1,357	1,340	1,342	29,800	671
2013-08-07	1,370	1,390	1,355	1,365	37,800	682.50
2013-08-06	1,360	1,469	1,350	1,398	80,000	699
2013-08-05	1,330	1,368	1,327	1,354	38,900	677
2013-08-02	1,286	1,320	1,286	1,310	31,600	655
2013-08-01	1,254	1,290	1,250	1,290	20,500	645
2013-07-31	1,265	1,265	1,250	1,250	11,000	625
2013-07-30	1,222	1,266	1,222	1,250	22,600	625
2013-07-29	1,350	1,350	1,221	1,249	57,600	624.50
2013-07-26	1,274	1,320	1,260	1,308	71,600	654
2013-07-25	1,276	1,276	1,260	1,268	15,200	634
2013-07-24	1,270	1,278	1,265	1,270	5,500	635
2013-07-23	1,268	1,274	1,259	1,270	10,100	635
2013-07-22	1,220	1,268	1,219	1,268	24,600	634
2013-07-19	1,220	1,225	1,208	1,213	16,500	606.50
2013-07-18	1,218	1,218	1,203	1,210	16,400	605
2013-07-17	1,255	1,255	1,212	1,221	15,800	610.50
2013-07-16	1,280	1,280	1,245	1,247	19,900	623.50
2013-07-12	1,294	1,294	1,255	1,271	14,200	635.50
2013-07-11	1,267	1,289	1,241	1,289	28,400	644.50
2013-07-10	1,252	1,267	1,235	1,267	29,400	633.50
2013-07-09	1,273	1,273	1,240	1,248	18,900	624
2013-07-08	1,253	1,290	1,242	1,243	25,300	621.50
2013-07-05	1,264	1,285	1,240	1,246	46,500	623
2013-07-04	1,260	1,271	1,255	1,265	20,100	632.50
2013-07-03	1,268	1,274	1,251	1,268	10,000	634
2013-07-02	1,297	1,297	1,255	1,268	23,100	634
2013-07-01	1,269	1,269	1,242	1,258	14,200	629
2013-06-28	1,229	1,230	1,205	1,208	15,300	604
2013-06-27	1,197	1,197	1,127	1,170	23,800	585
2013-06-26	1,159	1,223	1,121	1,140	23,400	570
2013-06-25	1,201	1,208	1,150	1,170	30,000	585
2013-06-24	1,299	1,299	1,213	1,229	13,200	614.50
2013-06-21	1,226	1,258	1,209	1,258	16,500	629
2013-06-20	1,266	1,281	1,242	1,258	18,500	629
2013-06-19	1,291	1,313	1,264	1,266	20,000	633
2013-06-18	1,320	1,321	1,262	1,269	37,300	634.50
2013-06-17	1,250	1,344	1,239	1,320	73,000	660
2013-06-14	1,150	1,196	1,150	1,183	35,000	591.50
2013-06-13	1,125	1,150	1,111	1,121	37,200	560.50
2013-06-12	1,057	1,150	1,051	1,108	15,400	554
2013-06-11	1,094	1,103	1,064	1,070	9,100	535
2013-06-10	1,138	1,138	1,070	1,104	27,700	552
2013-06-07	1,090	1,110	970	998	82,400	499
2013-06-06	1,195	1,195	1,150	1,150	45,900	575
2013-06-05	1,157	1,220	1,157	1,204	12,100	602
2013-06-04	1,150	1,194	1,147	1,165	30,900	582.50
2013-06-03	1,182	1,199	1,180	1,180	25,900	590
2013-05-31	1,220	1,245	1,200	1,209	22,500	604.50
2013-05-30	1,293	1,294	1,197	1,198	33,300	599
2013-05-29	1,275	1,312	1,270	1,295	32,600	647.50
2013-05-28	1,204	1,238	1,188	1,224	53,100	612
2013-05-27	1,239	1,250	1,205	1,205	27,700	602.50
2013-05-24	1,271	1,313	1,251	1,259	74,500	629.50
2013-05-23	1,370	1,381	1,250	1,256	60,800	628
2013-05-22	1,410	1,411	1,338	1,370	44,100	685
2013-05-21	1,490	1,490	1,403	1,404	36,900	702
2013-05-20	1,457	1,464	1,416	1,433	44,200	716.50
2013-05-17	1,321	1,395	1,306	1,393	41,100	696.50
2013-05-16	1,309	1,340	1,266	1,289	109,800	644.50
2013-05-15	1,400	1,445	1,257	1,306	147,900	653
2013-05-14	1,510	1,514	1,441	1,452	65,400	726
2013-05-13	1,556	1,575	1,490	1,516	71,500	758
2013-05-10	1,515	1,559	1,515	1,543	66,600	771.50
2013-05-09	1,468	1,510	1,450	1,497	72,800	748.50
2013-05-08	1,499	1,510	1,461	1,469	66,100	734.50
2013-05-07	1,441	1,456	1,405	1,454	79,500	727
2013-05-02	1,330	1,348	1,290	1,347	41,300	673.50
2013-05-01	1,310	1,348	1,289	1,335	79,100	667.50
2013-04-30	1,300	1,334	1,299	1,322	48,500	661
2013-04-26	1,330	1,340	1,303	1,313	66,800	656.50
2013-04-25	1,340	1,359	1,306	1,322	56,200	661
2013-04-24	1,278	1,430	1,270	1,366	139,100	683
2013-04-23	1,249	1,260	1,225	1,259	41,600	629.50
2013-04-22	1,193	1,239	1,188	1,239	86,100	619.50
2013-04-19	1,170	1,192	1,166	1,187	63,100	593.50
2013-04-18	1,170	1,180	1,157	1,164	63,300	582
2013-04-17	1,120	1,190	1,119	1,183	57,300	591.50
2013-04-16	1,083	1,124	1,079	1,108	97,000	554
2013-04-15	1,095	1,097	1,078	1,083	93,600	541.50
2013-04-12	1,087	1,109	1,085	1,089	82,500	544.50
2013-04-11	1,084	1,088	1,078	1,087	37,700	543.50
2013-04-10	1,080	1,085	1,080	1,085	43,000	542.50
2013-04-09	1,081	1,099	1,076	1,080	65,500	540
2013-04-08	1,080	1,099	1,069	1,084	95,500	542
2013-04-05	1,090	1,180	1,050	1,082	102,900	541
2013-04-04	1,070	1,085	1,048	1,080	35,000	540
2013-04-03	1,029	1,100	1,029	1,087	49,500	543.50
2013-04-02	952	1,037	951	1,029	41,200	514.50
2013-04-01	1,085	1,085	1,000	1,027	44,400	513.50
2013-03-29	1,099	1,099	1,051	1,085	27,200	542.50
2013-03-28	1,122	1,122	1,054	1,092	51,800	546
2013-03-27	1,060	1,122	1,054	1,122	56,200	561
2013-03-26	1,010	1,078	1,009	1,043	72,100	521.50
2013-03-25	993	998	950	995	45,900	497.50
2013-03-22	976	995	970	990	28,900	495
2013-03-21	981	998	975	979	56,400	489.50
2013-03-19	951	976	951	966	40,500	483
2013-03-18	951	968	936	951	46,300	475.50
2013-03-15	970	970	924	936	68,500	468
2013-03-14	894	948	880	948	103,200	474
2013-03-13	887	893	882	886	24,000	443
2013-03-12	895	895	880	881	41,300	440.50
2013-03-11	888	889	878	887	76,300	443.50
2013-03-08	863	872	830	861	82,800	430.50
2013-03-07	854	880	854	864	37,100	432
2013-03-06	845	857	841	852	43,000	426
2013-03-05	871	872	852	860	23,200	430
2013-03-04	889	889	868	874	22,100	437
2013-03-01	890	894	870	882	18,700	441
2013-02-28	896	897	885	895	14,200	447.50
2013-02-27	900	900	880	898	19,700	449
2013-02-26	856	899	856	892	30,600	446
2013-02-25	1,740	1,809	1,740	1,800	27,800	450
2013-02-22	1,717	1,740	1,705	1,740	16,400	435
2013-02-21	1,711	1,720	1,694	1,720	21,300	430
2013-02-20	1,720	1,730	1,700	1,715	27,800	428.75
2013-02-19	1,729	1,730	1,715	1,718	11,900	429.50
2013-02-18	1,716	1,733	1,708	1,729	15,200	432.25
2013-02-15	1,710	1,720	1,692	1,717	18,100	429.25
2013-02-14	1,750	1,756	1,730	1,750	20,000	437.50
2013-02-13	1,770	1,778	1,770	1,774	17,200	443.50
2013-02-12	1,790	1,797	1,779	1,779	22,600	444.75
2013-02-08	1,785	1,792	1,780	1,783	18,300	445.75
2013-02-07	1,799	1,799	1,777	1,783	9,500	445.75
2013-02-06	1,807	1,807	1,773	1,781	20,800	445.25
2013-02-05	1,799	1,800	1,752	1,773	33,300	443.25
2013-02-04	1,649	1,814	1,649	1,799	35,500	449.75
2013-02-01	1,623	1,650	1,620	1,650	12,600	412.50
2013-01-31	1,610	1,619	1,533	1,618	22,800	404.50
2013-01-30	1,620	1,620	1,609	1,610	15,100	402.50
2013-01-29	1,608	1,615	1,600	1,613	12,100	403.25
2013-01-28	1,578	1,627	1,575	1,608	13,200	402
2013-01-25	1,553	1,570	1,551	1,567	9,900	391.75
2013-01-24	1,521	1,576	1,521	1,533	33,900	383.25
2013-01-23	1,650	1,651	1,530	1,530	35,000	382.50
2013-01-22	1,607	1,670	1,606	1,664	25,300	416
2013-01-21	1,600	1,604	1,586	1,604	30,200	401
2013-01-18	1,569	1,590	1,540	1,573	26,300	393.25
2013-01-17	1,494	1,535	1,494	1,513	21,800	378.25
2013-01-16	1,499	1,500	1,472	1,494	29,600	373.50
2013-01-15	1,426	1,480	1,425	1,451	23,600	362.75
2013-01-11	1,400	1,419	1,390	1,406	23,400	351.50
2013-01-10	1,342	1,390	1,340	1,368	29,000	342
2013-01-09	1,339	1,339	1,327	1,331	17,900	332.75
2013-01-08	1,335	1,335	1,310	1,319	45,000	329.75
2013-01-07	1,271	1,340	1,270	1,283	48,200	320.75
2013-01-04	1,270	1,271	1,260	1,266	20,000	316.50

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 [2013年度]

9381 (株)エーアイテイーの時系列データ [2013年度]