9381 (株)エーアイテイーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,074	1,092	1,072	1,091	26,000	1,091
2016-12-29	1,068	1,073	1,061	1,073	17,600	1,073
2016-12-28	1,059	1,068	1,055	1,068	12,400	1,068
2016-12-27	1,053	1,058	1,050	1,055	15,200	1,055
2016-12-26	1,059	1,059	1,051	1,053	15,400	1,053
2016-12-22	1,062	1,062	1,050	1,053	15,000	1,053
2016-12-21	1,068	1,070	1,061	1,064	12,000	1,064
2016-12-20	1,063	1,069	1,061	1,068	18,900	1,068
2016-12-19	1,061	1,065	1,055	1,064	13,500	1,064
2016-12-16	1,065	1,065	1,060	1,060	14,000	1,060
2016-12-15	1,060	1,068	1,056	1,062	16,000	1,062
2016-12-14	1,058	1,060	1,056	1,060	9,100	1,060
2016-12-13	1,051	1,058	1,046	1,058	19,300	1,058
2016-12-12	1,058	1,058	1,048	1,053	17,600	1,053
2016-12-09	1,048	1,051	1,044	1,051	21,000	1,051
2016-12-08	1,040	1,049	1,040	1,049	21,400	1,049
2016-12-07	1,029	1,040	1,028	1,040	20,500	1,040
2016-12-06	1,023	1,028	1,022	1,026	12,600	1,026
2016-12-05	1,011	1,020	1,010	1,019	13,500	1,019
2016-12-02	1,013	1,013	1,007	1,011	14,500	1,011
2016-12-01	1,014	1,025	1,013	1,021	19,100	1,021
2016-11-30	1,006	1,015	1,005	1,013	15,300	1,013
2016-11-29	1,000	1,006	1,000	1,006	10,800	1,006
2016-11-28	996	1,000	986	1,000	22,800	1,000
2016-11-25	981	993	981	990	22,100	990
2016-11-24	979	983	975	981	11,500	981
2016-11-22	960	975	960	971	15,100	971
2016-11-21	936	958	936	955	17,200	955
2016-11-18	935	940	935	936	8,200	936
2016-11-17	937	938	932	935	5,900	935
2016-11-16	928	937	928	933	10,500	933
2016-11-15	933	935	926	928	6,600	928
2016-11-14	918	932	918	930	14,800	930
2016-11-11	918	919	913	918	9,400	918
2016-11-10	918	922	895	921	18,900	921
2016-11-09	908	915	869	877	23,700	877
2016-11-08	927	927	906	908	7,600	908
2016-11-07	900	918	900	917	11,400	917
2016-11-04	906	909	904	906	13,200	906
2016-11-02	929	929	912	917	13,400	917
2016-11-01	939	939	928	933	8,000	933
2016-10-31	945	945	926	928	18,200	928
2016-10-28	923	940	918	940	37,000	940
2016-10-27	920	920	912	913	19,400	913
2016-10-26	910	917	907	917	29,000	917
2016-10-25	909	910	905	908	16,100	908
2016-10-24	907	907	903	906	8,400	906
2016-10-21	906	906	901	904	7,900	904
2016-10-20	903	907	901	905	14,100	905
2016-10-19	901	906	901	903	9,700	903
2016-10-17	881	887	881	886	7,900	886
2016-10-13	872	876	861	871	7,100	871
2016-10-12	865	872	858	859	8,100	859
2016-10-11	859	870	854	868	12,000	868
2016-10-07	876	885	858	861	14,900	861
2016-10-06	877	882	874	878	10,900	878
2016-10-05	871	876	866	876	9,700	876
2016-10-04	871	871	866	871	6,200	871
2016-10-03	872	877	870	871	9,900	871
2016-09-30	874	882	871	874	8,700	874
2016-09-29	870	880	869	876	12,700	876
2016-09-28	862	867	855	866	9,900	866
2016-09-27	854	862	845	862	18,400	862
2016-09-26	854	854	846	851	9,900	851
2016-09-23	848	858	848	852	14,100	852
2016-09-21	833	845	829	844	15,100	844
2016-09-20	825	832	825	829	13,700	829
2016-09-16	825	827	825	826	4,800	826
2016-09-15	825	829	821	822	5,400	822
2016-09-14	821	827	819	824	6,400	824
2016-09-13	841	841	818	820	18,800	820
2016-09-12	839	839	827	828	10,000	828
2016-09-09	837	845	837	840	16,100	840
2016-09-08	830	842	830	840	10,100	840
2016-09-07	829	831	824	828	14,100	828
2016-09-06	826	829	821	821	14,200	821
2016-09-05	828	829	825	826	7,400	826
2016-09-02	822	824	819	820	12,400	820
2016-09-01	822	825	820	825	6,800	825
2016-08-31	817	822	817	822	7,600	822
2016-08-30	822	822	817	817	11,100	817
2016-08-29	821	826	819	826	16,400	826
2016-08-26	822	824	820	822	19,200	822
2016-08-25	824	827	824	825	11,000	825
2016-08-24	825	826	823	823	5,900	823
2016-08-23	822	827	820	822	17,600	822
2016-08-22	826	827	822	823	13,200	823
2016-08-19	827	830	824	826	11,400	826
2016-08-18	833	840	828	828	9,200	828
2016-08-17	846	846	829	833	13,800	833
2016-08-16	845	850	832	832	14,300	832
2016-08-15	856	859	842	845	10,100	845
2016-08-12	850	856	840	856	8,500	856
2016-08-10	844	844	828	835	9,400	835
2016-08-09	843	850	840	844	4,500	844
2016-08-08	831	851	828	843	17,600	843
2016-08-05	830	834	826	827	8,100	827
2016-08-04	835	845	825	833	9,900	833
2016-08-03	844	844	827	828	18,900	828
2016-08-02	847	854	841	847	14,400	847
2016-08-01	848	854	841	847	11,000	847
2016-07-29	865	865	851	860	8,400	860
2016-07-28	847	870	845	863	16,500	863
2016-07-27	867	871	850	853	16,900	853
2016-07-26	880	880	828	855	23,200	855
2016-07-25	874	881	871	873	9,400	873
2016-07-22	892	893	861	871	32,000	871
2016-07-21	898	899	889	892	12,000	892
2016-07-20	890	898	884	898	9,900	898
2016-07-19	887	892	878	888	26,800	888
2016-07-15	888	890	886	887	11,100	887
2016-07-14	879	886	879	886	10,600	886
2016-07-13	888	888	875	880	8,100	880
2016-07-12	879	889	860	873	23,100	873
2016-07-11	850	880	849	860	29,900	860
2016-07-08	835	839	825	829	14,900	829
2016-07-07	829	836	826	834	13,300	834
2016-07-06	835	841	825	829	23,300	829
2016-07-05	840	840	831	835	16,500	835
2016-07-04	839	849	838	840	15,100	840
2016-07-01	831	841	831	839	16,700	839
2016-06-30	829	836	826	831	14,300	831
2016-06-29	820	829	818	821	36,800	821
2016-06-28	830	834	817	823	25,200	823
2016-06-27	837	848	835	836	29,800	836
2016-06-24	880	886	831	837	32,100	837
2016-06-23	870	875	868	875	10,400	875
2016-06-22	878	884	870	876	13,800	876
2016-06-21	896	897	880	885	8,700	885
2016-06-20	872	896	872	896	13,000	896
2016-06-17	885	885	855	872	23,000	872
2016-06-16	888	888	853	855	25,300	855
2016-06-15	874	874	867	870	12,500	870
2016-06-14	871	875	865	870	15,400	870
2016-06-13	901	901	877	877	23,500	877
2016-06-10	894	900	887	897	36,100	897
2016-06-09	899	899	891	894	13,600	894
2016-06-08	904	904	896	900	12,300	900
2016-06-07	900	902	900	902	3,500	902
2016-06-06	905	905	897	897	10,500	897
2016-06-03	901	908	898	903	8,500	903
2016-06-02	905	906	899	901	9,500	901
2016-06-01	909	914	906	907	8,000	907
2016-05-31	910	913	907	909	6,600	909
2016-05-30	916	917	905	912	13,700	912
2016-05-27	920	920	907	916	7,000	916
2016-05-26	912	920	910	915	10,000	915
2016-05-25	905	910	903	905	8,100	905
2016-05-24	899	903	899	900	8,900	900
2016-05-23	901	903	895	899	7,600	899
2016-05-20	895	905	894	901	8,500	901
2016-05-19	893	908	892	894	10,500	894
2016-05-18	894	898	889	892	14,600	892
2016-05-17	892	900	890	893	13,200	893
2016-05-16	900	903	892	892	10,600	892
2016-05-13	912	912	895	896	18,000	896
2016-05-12	909	913	903	913	20,600	913
2016-05-11	913	917	904	910	11,400	910
2016-05-10	898	919	898	910	21,600	910
2016-05-09	902	916	900	902	12,600	902
2016-05-06	900	905	895	902	19,600	902
2016-05-02	900	910	882	900	47,000	900
2016-04-28	912	935	899	899	57,500	899
2016-04-27	922	922	897	897	121,300	897
2016-04-26	929	929	905	916	27,000	916
2016-04-25	943	943	929	929	17,500	929
2016-04-22	936	939	927	939	21,800	939
2016-04-21	926	935	922	932	31,000	932
2016-04-20	929	930	919	920	26,000	920
2016-04-19	922	926	908	926	33,800	926
2016-04-18	900	914	891	907	17,900	907
2016-04-15	910	917	902	908	30,500	908
2016-04-14	909	926	907	916	44,600	916
2016-04-13	907	913	904	906	17,400	906
2016-04-12	916	918	903	906	22,700	906
2016-04-11	888	918	883	918	39,800	918
2016-04-08	878	891	868	881	76,500	881
2016-04-07	910	917	876	886	29,800	886
2016-04-06	912	922	901	902	28,200	902
2016-04-05	924	925	910	912	15,800	912
2016-04-04	914	931	914	923	18,500	923
2016-04-01	935	936	913	914	29,200	914
2016-03-31	937	943	935	936	12,600	936
2016-03-30	945	948	934	935	13,500	935
2016-03-29	950	960	946	952	17,200	952
2016-03-28	960	960	945	957	13,900	957
2016-03-25	950	956	943	949	12,600	949
2016-03-24	952	953	941	943	9,600	943
2016-03-23	956	958	940	950	10,400	950
2016-03-22	931	966	930	944	29,600	944
2016-03-18	929	931	920	927	14,700	927
2016-03-17	925	933	922	929	12,500	929
2016-03-16	925	928	920	920	15,800	920
2016-03-15	929	936	921	930	12,400	930
2016-03-14	928	948	928	934	20,800	934
2016-03-11	928	932	914	920	42,100	920
2016-03-10	919	924	909	920	22,300	920
2016-03-09	914	914	903	909	13,000	909
2016-03-08	920	928	909	914	32,200	914
2016-03-07	908	915	900	911	41,800	911
2016-03-04	920	921	907	908	42,300	908
2016-03-03	922	934	916	920	20,600	920
2016-03-02	925	934	920	920	22,400	920
2016-03-01	938	944	917	922	22,000	922
2016-02-29	963	965	937	937	30,500	937
2016-02-26	963	965	948	952	46,200	952
2016-02-25	970	980	961	963	56,400	963
2016-02-24	1,015	1,024	1,010	1,023	51,000	1,023
2016-02-23	1,023	1,028	1,007	1,015	25,800	1,015
2016-02-22	1,001	1,018	1,001	1,014	18,900	1,014
2016-02-19	999	1,005	994	996	23,700	996
2016-02-18	1,000	1,004	991	997	19,500	997
2016-02-17	997	1,005	983	991	16,500	991
2016-02-16	1,005	1,010	983	988	24,900	988
2016-02-15	982	1,000	957	995	22,400	995
2016-02-12	976	980	947	947	36,700	947
2016-02-10	1,031	1,035	991	997	29,200	997
2016-02-09	1,057	1,057	1,034	1,034	15,800	1,034
2016-02-08	1,044	1,075	1,035	1,069	10,700	1,069
2016-02-05	1,069	1,071	1,047	1,054	18,300	1,054
2016-02-04	1,081	1,087	1,070	1,070	9,300	1,070
2016-02-03	1,080	1,092	1,072	1,080	15,500	1,080
2016-02-02	1,085	1,094	1,080	1,093	16,100	1,093
2016-02-01	1,098	1,098	1,086	1,090	21,800	1,090
2016-01-29	1,055	1,079	1,049	1,079	22,700	1,079
2016-01-28	1,053	1,065	1,049	1,061	10,500	1,061
2016-01-27	1,066	1,066	1,039	1,052	11,300	1,052
2016-01-26	1,040	1,050	1,030	1,032	9,900	1,032
2016-01-25	1,050	1,056	1,028	1,041	12,400	1,041
2016-01-22	1,000	1,023	1,000	1,013	18,900	1,013
2016-01-21	980	1,010	977	977	27,000	977
2016-01-20	1,029	1,029	1,000	1,000	23,600	1,000
2016-01-19	1,035	1,042	1,014	1,024	23,000	1,024
2016-01-18	1,043	1,046	1,033	1,035	22,600	1,035
2016-01-15	1,046	1,065	1,045	1,053	14,400	1,053
2016-01-14	1,061	1,070	1,042	1,045	31,500	1,045
2016-01-13	1,088	1,102	1,063	1,066	25,600	1,066
2016-01-12	1,123	1,128	1,075	1,075	31,500	1,075
2016-01-08	1,150	1,151	1,120	1,131	30,000	1,131
2016-01-07	1,158	1,169	1,151	1,159	28,700	1,159
2016-01-06	1,177	1,184	1,151	1,158	15,700	1,158
2016-01-05	1,170	1,185	1,160	1,182	12,200	1,182
2016-01-04	1,180	1,188	1,173	1,173	23,500	1,173

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 [2016年度]

9381 (株)エーアイテイーの時系列データ [2016年度]