9381 (株)エーアイテイーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	938	944	927	937	19,000	937
2020-12-29	937	953	937	944	29,700	944
2020-12-28	950	957	922	937	51,400	937
2020-12-25	939	967	937	955	39,200	955
2020-12-24	944	950	937	944	14,800	944
2020-12-23	929	947	927	944	37,400	944
2020-12-22	951	951	923	929	51,800	929
2020-12-21	965	966	953	957	16,500	957
2020-12-18	985	985	964	965	40,000	965
2020-12-17	1,000	1,000	981	990	12,600	990
2020-12-16	1,009	1,009	996	1,000	11,700	1,000
2020-12-15	995	1,012	993	1,009	17,800	1,009
2020-12-14	1,013	1,017	987	991	23,900	991
2020-12-11	995	1,018	981	1,018	40,800	1,018
2020-12-10	971	988	971	981	10,900	981
2020-12-09	984	990	975	976	36,000	976
2020-12-08	973	989	968	985	11,700	985
2020-12-07	994	999	970	973	23,000	973
2020-12-04	995	998	988	990	11,900	990
2020-12-03	991	1,003	991	998	19,400	998
2020-12-02	1,003	1,008	986	987	23,300	987
2020-12-01	997	1,010	996	998	45,500	998
2020-11-30	1,032	1,032	990	994	27,700	994
2020-11-27	1,019	1,033	1,010	1,029	29,900	1,029
2020-11-26	1,010	1,021	1,001	1,018	10,300	1,018
2020-11-25	1,046	1,060	1,009	1,009	18,200	1,009
2020-11-24	1,056	1,064	1,037	1,037	30,500	1,037
2020-11-20	1,002	1,036	989	1,034	36,000	1,034
2020-11-19	993	999	984	988	18,400	988
2020-11-18	1,000	1,010	993	994	14,100	994
2020-11-17	1,005	1,014	1,000	1,008	17,600	1,008
2020-11-16	1,030	1,030	1,003	1,011	33,900	1,011
2020-11-13	1,040	1,040	1,000	1,005	13,900	1,005
2020-11-12	1,044	1,056	1,036	1,043	10,000	1,043
2020-11-11	1,042	1,059	1,037	1,054	17,400	1,054
2020-11-10	1,057	1,065	1,023	1,035	29,500	1,035
2020-11-09	1,044	1,052	1,030	1,051	17,000	1,051
2020-11-06	1,038	1,038	1,016	1,028	25,300	1,028
2020-11-05	1,012	1,045	1,007	1,040	34,000	1,040
2020-11-04	1,016	1,022	994	1,010	26,200	1,010
2020-11-02	997	1,011	990	1,006	27,500	1,006
2020-10-30	1,007	1,018	994	1,001	30,800	1,001
2020-10-29	1,007	1,007	987	992	14,800	992
2020-10-28	1,004	1,022	996	1,019	30,400	1,019
2020-10-27	999	1,003	986	1,003	17,200	1,003
2020-10-26	990	1,003	988	999	17,700	999
2020-10-23	1,000	1,020	982	990	14,300	990
2020-10-22	1,046	1,046	1,000	1,000	18,100	1,000
2020-10-21	1,049	1,051	1,035	1,046	10,500	1,046
2020-10-20	1,067	1,068	1,046	1,049	9,400	1,049
2020-10-19	1,049	1,072	1,049	1,070	14,200	1,070
2020-10-16	1,062	1,073	1,059	1,060	10,400	1,060
2020-10-15	1,075	1,076	1,054	1,062	8,800	1,062
2020-10-14	1,056	1,073	1,036	1,073	14,200	1,073
2020-10-13	1,078	1,090	1,053	1,055	20,300	1,055
2020-10-12	1,102	1,135	1,064	1,075	42,100	1,075
2020-10-09	1,103	1,109	1,082	1,109	18,500	1,109
2020-10-08	1,099	1,107	1,087	1,103	20,800	1,103
2020-10-07	1,112	1,112	1,089	1,100	17,000	1,100
2020-10-06	1,110	1,114	1,093	1,113	17,600	1,113
2020-10-05	1,078	1,116	1,078	1,116	35,500	1,116
2020-10-02	1,123	1,127	1,068	1,078	51,100	1,078
2020-09-30	1,170	1,170	1,123	1,123	40,600	1,123
2020-09-29	1,144	1,173	1,135	1,168	43,100	1,168
2020-09-28	1,098	1,135	1,090	1,135	75,800	1,135
2020-09-25	1,069	1,100	1,069	1,098	48,700	1,098
2020-09-24	1,070	1,093	1,061	1,068	36,900	1,068
2020-09-23	1,043	1,073	1,043	1,072	39,000	1,072
2020-09-18	1,040	1,065	1,038	1,059	46,200	1,059
2020-09-17	1,000	1,030	1,000	1,030	39,100	1,030
2020-09-16	979	1,006	976	1,001	37,300	1,001
2020-09-15	1,005	1,010	970	979	33,800	979
2020-09-14	1,030	1,034	1,002	1,002	40,800	1,002
2020-09-11	1,011	1,024	1,006	1,023	38,200	1,023
2020-09-10	1,017	1,019	1,005	1,016	17,700	1,016
2020-09-09	1,002	1,017	994	1,010	28,800	1,010
2020-09-08	1,008	1,015	989	1,009	24,900	1,009
2020-09-07	998	1,022	989	996	21,700	996
2020-09-04	966	998	966	996	17,400	996
2020-09-03	979	989	973	981	23,100	981
2020-09-02	978	978	963	966	8,600	966
2020-09-01	930	974	930	972	30,600	972
2020-08-31	926	947	926	929	7,800	929
2020-08-28	945	954	912	920	37,900	920
2020-08-27	997	997	967	978	17,200	978
2020-08-26	996	996	985	992	8,700	992
2020-08-25	1,008	1,010	993	1,002	10,600	1,002
2020-08-24	998	1,005	993	1,004	11,300	1,004
2020-08-21	988	993	985	989	9,300	989
2020-08-20	989	989	976	985	7,200	985
2020-08-19	974	994	973	988	12,600	988
2020-08-18	986	987	972	974	14,600	974
2020-08-17	997	997	982	989	8,700	989
2020-08-14	1,017	1,020	990	997	18,300	997
2020-08-13	1,019	1,027	1,008	1,017	19,200	1,017
2020-08-12	990	1,020	985	1,010	26,500	1,010
2020-08-11	972	990	969	990	15,200	990
2020-08-07	975	978	956	970	8,400	970
2020-08-06	968	969	955	960	13,400	960
2020-08-05	947	983	944	982	17,200	982
2020-08-04	912	951	912	944	17,100	944
2020-08-03	912	932	908	911	16,700	911
2020-07-31	976	976	906	906	29,000	906
2020-07-30	975	984	958	984	21,100	984
2020-07-29	954	974	942	971	24,100	971
2020-07-28	948	955	929	955	19,500	955
2020-07-27	893	946	891	946	28,300	946
2020-07-22	904	909	889	901	11,000	901
2020-07-21	891	908	874	904	32,300	904
2020-07-20	887	894	868	888	16,900	888
2020-07-17	904	923	861	887	54,300	887
2020-07-16	895	906	888	906	24,300	906
2020-07-15	870	910	863	895	84,400	895
2020-07-14	856	870	826	855	126,400	855
2020-07-13	758	871	742	871	96,100	871
2020-07-10	750	754	721	721	13,100	721
2020-07-09	751	762	751	751	6,400	751
2020-07-08	761	761	751	751	5,800	751
2020-07-07	778	778	763	765	2,900	765
2020-07-06	760	768	759	768	6,700	768
2020-07-03	758	759	751	754	7,000	754
2020-07-02	771	771	750	750	6,800	750
2020-07-01	799	799	756	756	9,900	756
2020-06-30	800	802	789	789	12,300	789
2020-06-29	796	796	775	796	15,800	796
2020-06-26	755	800	755	800	19,500	800
2020-06-25	760	761	751	751	7,100	751
2020-06-24	769	773	762	769	3,400	769
2020-06-23	796	796	766	769	22,700	769
2020-06-22	785	795	785	791	3,800	791
2020-06-19	788	793	776	793	8,200	793
2020-06-18	795	795	774	788	7,600	788
2020-06-17	790	799	788	795	4,000	795
2020-06-16	760	790	760	789	10,100	789
2020-06-15	776	791	753	753	7,400	753
2020-06-12	770	782	735	774	19,700	774
2020-06-11	807	807	797	800	10,600	800
2020-06-10	819	819	805	812	11,900	812
2020-06-09	821	821	805	812	8,400	812
2020-06-08	819	820	805	820	15,900	820
2020-06-05	800	810	793	810	8,900	810
2020-06-04	809	809	794	800	10,900	800
2020-06-03	790	808	788	808	15,300	808
2020-06-02	790	790	768	782	16,000	782
2020-06-01	805	805	767	770	14,000	770
2020-05-29	816	820	789	789	29,100	789
2020-05-28	800	825	792	825	24,700	825
2020-05-27	768	788	768	787	24,500	787
2020-05-26	756	766	755	762	15,900	762
2020-05-25	742	752	739	752	8,400	752
2020-05-22	747	747	738	739	4,100	739
2020-05-21	746	749	733	748	8,000	748
2020-05-20	731	755	720	748	16,500	748
2020-05-19	739	739	720	731	14,200	731
2020-05-18	733	733	712	724	11,700	724
2020-05-15	731	734	715	734	9,100	734
2020-05-14	758	758	725	725	7,700	725
2020-05-13	749	760	736	760	9,900	760
2020-05-12	759	759	747	752	5,600	752
2020-05-11	742	759	742	752	11,300	752
2020-05-08	742	742	721	739	11,600	739
2020-05-07	723	723	715	719	9,500	719
2020-05-01	747	747	715	721	17,500	721
2020-04-30	739	747	725	747	22,300	747
2020-04-28	727	734	709	730	22,100	730
2020-04-27	717	725	709	725	16,100	725
2020-04-24	724	724	698	710	17,300	710
2020-04-23	708	724	708	724	13,100	724
2020-04-22	706	721	688	706	15,300	706
2020-04-21	700	711	688	711	10,800	711
2020-04-20	707	723	703	709	12,900	709
2020-04-17	736	738	709	718	15,400	718
2020-04-16	684	726	684	726	32,100	726
2020-04-15	720	720	662	684	67,700	684
2020-04-14	759	759	710	719	42,700	719
2020-04-13	754	805	746	759	42,300	759
2020-04-10	753	753	721	741	14,900	741
2020-04-09	741	748	724	738	15,800	738
2020-04-08	711	750	701	741	28,800	741
2020-04-07	704	712	676	705	21,900	705
2020-04-06	646	698	646	698	20,200	698
2020-04-03	674	689	647	652	19,600	652
2020-04-02	678	698	672	684	16,600	684
2020-04-01	729	738	674	677	33,900	677
2020-03-31	763	772	715	730	40,200	730
2020-03-30	735	786	725	786	47,800	786
2020-03-27	750	750	693	748	74,200	748
2020-03-26	703	728	674	728	57,800	728
2020-03-25	670	701	670	701	45,400	701
2020-03-24	651	651	619	646	43,800	646
2020-03-23	542	609	538	601	68,200	601
2020-03-19	564	565	541	551	46,000	551
2020-03-18	590	590	552	554	50,300	554
2020-03-17	550	574	534	572	70,800	572
2020-03-16	554	594	554	569	44,300	569
2020-03-13	589	591	529	548	104,100	548
2020-03-12	628	648	588	589	62,900	589
2020-03-11	649	676	647	648	35,800	648
2020-03-10	605	672	605	662	79,800	662
2020-03-09	701	707	673	675	61,900	675
2020-03-06	780	780	730	730	71,800	730
2020-03-05	810	810	785	785	29,100	785
2020-03-04	795	800	783	786	23,000	786
2020-03-03	829	837	799	799	45,900	799
2020-03-02	796	837	796	814	67,900	814
2020-02-28	817	832	786	817	233,700	817
2020-02-27	882	889	854	862	66,900	862
2020-02-26	891	911	891	908	36,300	908
2020-02-25	902	922	898	906	53,500	906
2020-02-21	954	954	946	947	21,800	947
2020-02-20	971	975	957	960	29,900	960
2020-02-19	974	977	969	970	13,900	970
2020-02-18	967	976	963	973	24,800	973
2020-02-17	982	982	963	973	18,200	973
2020-02-14	973	984	968	982	33,700	982
2020-02-13	990	991	976	980	38,700	980
2020-02-12	999	999	985	989	23,500	989
2020-02-10	988	998	982	987	40,900	987
2020-02-07	1,002	1,003	984	988	23,100	988
2020-02-06	1,005	1,015	996	999	32,900	999
2020-02-05	1,005	1,005	987	997	25,900	997
2020-02-04	986	1,002	986	990	18,900	990
2020-02-03	974	998	971	986	22,500	986
2020-01-31	1,004	1,010	992	997	18,100	997
2020-01-30	1,011	1,014	985	1,004	36,800	1,004
2020-01-29	1,003	1,015	997	1,010	14,300	1,010
2020-01-28	996	1,015	982	1,002	30,800	1,002
2020-01-27	978	1,007	970	1,001	37,600	1,001
2020-01-24	1,008	1,020	993	1,003	60,100	1,003
2020-01-23	1,026	1,027	1,005	1,007	44,000	1,007
2020-01-22	1,032	1,035	1,021	1,028	43,100	1,028
2020-01-21	1,058	1,058	1,039	1,040	28,600	1,040
2020-01-20	1,061	1,075	1,042	1,054	58,500	1,054
2020-01-17	1,054	1,087	1,031	1,031	81,000	1,031
2020-01-16	1,049	1,049	1,025	1,027	61,100	1,027
2020-01-15	1,044	1,064	1,030	1,049	31,200	1,049
2020-01-14	1,100	1,100	1,054	1,058	90,400	1,058
2020-01-10	967	1,106	957	1,083	229,200	1,083
2020-01-09	958	967	951	963	20,000	963
2020-01-08	960	960	944	946	50,900	946
2020-01-07	961	970	960	969	22,300	969
2020-01-06	971	973	954	959	41,000	959

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 [2020年度]

9381 (株)エーアイテイーの時系列データ [2020年度]