9381 (株)エーアイテイーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,470	1,470	1,407	1,461	22,700	1,461
2021-12-29	1,432	1,470	1,425	1,470	27,800	1,470
2021-12-28	1,409	1,439	1,398	1,431	39,000	1,431
2021-12-27	1,342	1,395	1,332	1,392	31,900	1,392
2021-12-24	1,293	1,355	1,293	1,355	29,200	1,355
2021-12-23	1,292	1,300	1,288	1,293	17,700	1,293
2021-12-22	1,303	1,322	1,297	1,300	17,900	1,300
2021-12-21	1,309	1,320	1,293	1,300	19,700	1,300
2021-12-20	1,329	1,329	1,288	1,288	33,500	1,288
2021-12-17	1,349	1,349	1,325	1,330	24,200	1,330
2021-12-16	1,340	1,354	1,330	1,349	31,900	1,349
2021-12-15	1,322	1,340	1,322	1,336	19,500	1,336
2021-12-14	1,320	1,326	1,301	1,326	16,800	1,326
2021-12-13	1,324	1,325	1,299	1,323	31,200	1,323
2021-12-10	1,322	1,322	1,246	1,299	26,900	1,299
2021-12-09	1,317	1,317	1,250	1,310	25,000	1,310
2021-12-08	1,287	1,326	1,276	1,322	49,500	1,322
2021-12-07	1,240	1,277	1,240	1,277	30,900	1,277
2021-12-06	1,234	1,241	1,215	1,230	25,300	1,230
2021-12-03	1,190	1,233	1,167	1,231	61,000	1,231
2021-12-02	1,151	1,180	1,151	1,169	23,800	1,169
2021-12-01	1,130	1,170	1,130	1,159	25,700	1,159
2021-11-30	1,142	1,170	1,139	1,139	38,200	1,139
2021-11-29	1,150	1,165	1,124	1,142	39,600	1,142
2021-11-26	1,181	1,181	1,166	1,167	22,400	1,167
2021-11-25	1,187	1,191	1,179	1,185	7,800	1,185
2021-11-24	1,198	1,198	1,178	1,193	21,000	1,193
2021-11-22	1,189	1,204	1,162	1,197	27,500	1,197
2021-11-19	1,189	1,189	1,152	1,189	57,500	1,189
2021-11-18	1,129	1,251	1,112	1,189	162,400	1,189
2021-11-17	1,151	1,151	1,130	1,132	12,000	1,132
2021-11-16	1,162	1,178	1,151	1,151	12,500	1,151
2021-11-15	1,163	1,163	1,139	1,142	11,300	1,142
2021-11-12	1,129	1,158	1,129	1,155	11,100	1,155
2021-11-11	1,136	1,136	1,118	1,127	16,000	1,127
2021-11-10	1,150	1,166	1,134	1,138	12,900	1,138
2021-11-09	1,150	1,151	1,133	1,140	17,500	1,140
2021-11-08	1,141	1,160	1,131	1,146	24,600	1,146
2021-11-05	1,214	1,218	1,141	1,141	47,800	1,141
2021-11-04	1,130	1,274	1,126	1,274	89,700	1,274
2021-11-02	1,136	1,141	1,119	1,119	18,000	1,119
2021-11-01	1,140	1,146	1,128	1,146	14,100	1,146
2021-10-29	1,127	1,127	1,106	1,111	16,200	1,111
2021-10-28	1,123	1,150	1,120	1,136	33,200	1,136
2021-10-27	1,135	1,135	1,125	1,126	6,000	1,126
2021-10-26	1,141	1,141	1,121	1,130	6,400	1,130
2021-10-25	1,124	1,125	1,104	1,111	17,000	1,111
2021-10-22	1,122	1,146	1,122	1,132	14,200	1,132
2021-10-21	1,127	1,143	1,121	1,121	13,600	1,121
2021-10-20	1,143	1,150	1,122	1,125	10,800	1,125
2021-10-19	1,152	1,160	1,138	1,145	12,900	1,145
2021-10-18	1,110	1,155	1,108	1,149	29,000	1,149
2021-10-15	1,108	1,108	1,083	1,085	20,300	1,085
2021-10-14	1,122	1,122	1,091	1,095	35,000	1,095
2021-10-13	1,175	1,175	1,128	1,134	30,500	1,134
2021-10-12	1,198	1,236	1,154	1,154	95,800	1,154
2021-10-11	1,169	1,182	1,165	1,182	13,700	1,182
2021-10-08	1,178	1,184	1,160	1,167	21,400	1,167
2021-10-07	1,154	1,165	1,150	1,159	11,900	1,159
2021-10-06	1,176	1,183	1,140	1,153	31,900	1,153
2021-10-05	1,132	1,174	1,114	1,163	52,700	1,163
2021-10-04	1,182	1,182	1,142	1,144	39,100	1,144
2021-10-01	1,212	1,212	1,167	1,182	43,400	1,182
2021-09-30	1,220	1,228	1,196	1,219	38,700	1,219
2021-09-29	1,200	1,214	1,181	1,214	39,000	1,214
2021-09-28	1,260	1,260	1,206	1,227	50,100	1,227
2021-09-27	1,280	1,280	1,250	1,264	27,200	1,264
2021-09-24	1,255	1,280	1,252	1,280	42,000	1,280
2021-09-22	1,239	1,263	1,238	1,243	25,900	1,243
2021-09-21	1,248	1,252	1,194	1,239	60,100	1,239
2021-09-17	1,281	1,281	1,214	1,278	89,800	1,278
2021-09-16	1,184	1,256	1,181	1,252	90,500	1,252
2021-09-15	1,178	1,181	1,149	1,180	51,800	1,180
2021-09-14	1,153	1,192	1,149	1,189	43,800	1,189
2021-09-13	1,124	1,151	1,123	1,151	36,200	1,151
2021-09-10	1,119	1,124	1,112	1,124	30,600	1,124
2021-09-09	1,110	1,121	1,108	1,120	24,600	1,120
2021-09-08	1,099	1,115	1,091	1,115	36,800	1,115
2021-09-07	1,086	1,100	1,082	1,100	39,900	1,100
2021-09-06	1,074	1,083	1,070	1,083	15,400	1,083
2021-09-03	1,074	1,082	1,070	1,070	27,900	1,070
2021-09-02	1,072	1,079	1,065	1,073	18,000	1,073
2021-09-01	1,059	1,072	1,054	1,072	21,200	1,072
2021-08-31	1,062	1,068	1,059	1,059	17,600	1,059
2021-08-30	1,063	1,066	1,052	1,061	18,300	1,061
2021-08-27	1,084	1,084	1,073	1,081	27,700	1,081
2021-08-26	1,090	1,093	1,081	1,088	20,400	1,088
2021-08-25	1,100	1,100	1,078	1,089	25,300	1,089
2021-08-24	1,099	1,103	1,082	1,087	23,200	1,087
2021-08-23	1,071	1,102	1,062	1,086	45,200	1,086
2021-08-20	1,111	1,119	1,038	1,041	106,800	1,041
2021-08-19	1,095	1,118	1,095	1,106	26,900	1,106
2021-08-18	1,084	1,106	1,082	1,093	23,800	1,093
2021-08-17	1,091	1,091	1,074	1,079	24,300	1,079
2021-08-16	1,114	1,115	1,091	1,091	22,800	1,091
2021-08-13	1,107	1,125	1,096	1,114	32,400	1,114
2021-08-12	1,097	1,104	1,089	1,101	11,500	1,101
2021-08-11	1,086	1,094	1,083	1,087	10,000	1,087
2021-08-10	1,100	1,111	1,084	1,085	33,700	1,085
2021-08-06	1,111	1,111	1,097	1,098	13,400	1,098
2021-08-05	1,102	1,118	1,100	1,107	10,000	1,107
2021-08-04	1,111	1,111	1,102	1,102	10,700	1,102
2021-08-03	1,120	1,120	1,105	1,111	14,100	1,111
2021-08-02	1,128	1,131	1,118	1,127	19,600	1,127
2021-07-30	1,115	1,121	1,100	1,114	20,800	1,114
2021-07-29	1,106	1,118	1,101	1,117	16,100	1,117
2021-07-28	1,121	1,121	1,100	1,107	25,400	1,107
2021-07-27	1,113	1,133	1,110	1,133	25,900	1,133
2021-07-26	1,101	1,120	1,100	1,113	21,100	1,113
2021-07-21	1,079	1,095	1,069	1,089	23,100	1,089
2021-07-20	1,070	1,077	1,063	1,067	17,700	1,067
2021-07-19	1,120	1,120	1,078	1,088	24,300	1,088
2021-07-16	1,104	1,122	1,104	1,114	27,500	1,114
2021-07-15	1,130	1,130	1,097	1,108	56,900	1,108
2021-07-14	1,169	1,170	1,125	1,128	74,800	1,128
2021-07-13	1,100	1,173	1,087	1,149	201,500	1,149
2021-07-12	1,113	1,113	1,082	1,098	39,300	1,098
2021-07-09	1,043	1,069	1,033	1,063	30,900	1,063
2021-07-08	1,078	1,078	1,050	1,050	18,300	1,050
2021-07-07	1,057	1,076	1,057	1,066	14,300	1,066
2021-07-06	1,037	1,073	1,037	1,069	16,400	1,069
2021-07-05	1,043	1,043	1,036	1,037	12,500	1,037
2021-07-02	1,054	1,054	1,036	1,046	12,600	1,046
2021-07-01	1,069	1,069	1,049	1,049	15,000	1,049
2021-06-30	1,071	1,071	1,059	1,069	15,400	1,069
2021-06-29	1,070	1,071	1,047	1,071	45,700	1,071
2021-06-28	1,086	1,089	1,073	1,073	18,800	1,073
2021-06-25	1,073	1,077	1,064	1,075	22,300	1,075
2021-06-24	1,084	1,085	1,062	1,071	60,000	1,071
2021-06-23	1,032	1,107	1,025	1,104	118,400	1,104
2021-06-22	1,013	1,033	1,007	1,033	23,300	1,033
2021-06-21	992	1,008	992	1,004	47,100	1,004
2021-06-18	997	1,003	992	998	21,200	998
2021-06-17	996	998	992	993	12,900	993
2021-06-16	1,004	1,004	991	991	30,900	991
2021-06-15	1,001	1,003	996	996	12,000	996
2021-06-14	1,006	1,006	996	999	6,600	999
2021-06-11	995	1,001	995	995	16,900	995
2021-06-10	997	1,002	993	993	20,200	993
2021-06-09	1,000	1,007	997	997	10,700	997
2021-06-08	998	1,002	996	1,000	8,100	1,000
2021-06-07	999	1,001	995	995	10,800	995
2021-06-04	997	1,000	993	993	8,200	993
2021-06-03	996	1,005	996	997	7,200	997
2021-06-02	1,000	1,001	992	996	14,700	996
2021-06-01	1,001	1,001	988	1,000	18,700	1,000
2021-05-31	1,001	1,004	987	993	18,900	993
2021-05-28	993	1,005	993	1,005	22,400	1,005
2021-05-27	998	1,001	988	988	37,400	988
2021-05-26	1,000	1,004	998	998	11,600	998
2021-05-25	1,017	1,017	997	999	22,800	999
2021-05-24	1,010	1,018	1,009	1,013	16,100	1,013
2021-05-21	1,007	1,019	997	997	18,900	997
2021-05-20	997	1,017	997	998	15,100	998
2021-05-19	996	1,003	994	996	17,700	996
2021-05-18	1,000	1,005	997	1,002	15,200	1,002
2021-05-17	1,014	1,022	995	999	27,400	999
2021-05-14	992	1,024	1,006	1,014	18,700	1,014
2021-05-13	992	1,019	991	1,002	35,000	1,002
2021-05-12	1,041	1,042	996	1,003	45,700	1,003
2021-05-11	1,068	1,073	1,043	1,043	38,400	1,043
2021-05-10	1,074	1,080	1,062	1,068	35,500	1,068
2021-05-07	1,068	1,076	1,060	1,060	44,500	1,060
2021-05-06	1,055	1,072	1,053	1,062	49,400	1,062
2021-04-30	1,036	1,054	1,036	1,054	26,000	1,054
2021-04-28	1,044	1,055	1,032	1,032	30,500	1,032
2021-04-27	1,049	1,065	1,041	1,044	45,100	1,044
2021-04-26	1,030	1,033	1,018	1,026	21,200	1,026
2021-04-23	1,015	1,031	1,015	1,028	13,700	1,028
2021-04-22	1,012	1,025	1,012	1,020	21,200	1,020
2021-04-21	1,026	1,026	1,004	1,012	64,600	1,012
2021-04-20	1,054	1,054	1,041	1,041	19,800	1,041
2021-04-19	1,057	1,062	1,037	1,054	32,500	1,054
2021-04-16	1,064	1,064	1,042	1,060	32,400	1,060
2021-04-15	1,075	1,075	1,055	1,064	60,500	1,064
2021-04-14	1,040	1,084	1,033	1,075	213,600	1,075
2021-04-13	1,034	1,045	1,010	1,038	52,900	1,038
2021-04-12	1,010	1,044	1,004	1,034	71,300	1,034
2021-04-09	1,005	1,011	999	999	19,600	999
2021-04-08	1,015	1,015	1,005	1,006	23,800	1,006
2021-04-07	1,015	1,025	1,015	1,021	15,800	1,021
2021-04-06	1,044	1,044	1,012	1,017	49,700	1,017
2021-04-05	1,034	1,053	1,026	1,045	30,300	1,045
2021-04-02	1,023	1,037	1,015	1,032	67,500	1,032
2021-04-01	1,012	1,021	1,009	1,020	25,800	1,020
2021-03-31	1,020	1,023	1,001	1,001	29,400	1,001
2021-03-30	1,024	1,031	1,021	1,026	38,800	1,026
2021-03-29	1,018	1,022	1,006	1,022	49,200	1,022
2021-03-26	1,010	1,012	1,001	1,012	31,800	1,012
2021-03-25	1,000	1,004	989	1,001	35,000	1,001
2021-03-24	1,010	1,010	974	994	53,200	994
2021-03-23	1,016	1,025	1,006	1,020	26,700	1,020
2021-03-22	1,024	1,024	998	1,012	42,200	1,012
2021-03-19	1,031	1,031	1,017	1,025	38,300	1,025
2021-03-18	1,028	1,035	1,024	1,031	42,400	1,031
2021-03-17	1,024	1,025	1,016	1,021	26,200	1,021
2021-03-16	1,018	1,021	1,008	1,021	17,800	1,021
2021-03-15	1,010	1,018	1,003	1,017	35,700	1,017
2021-03-12	1,008	1,008	995	1,004	29,900	1,004
2021-03-11	998	1,001	995	1,001	14,700	1,001
2021-03-10	1,010	1,010	997	998	20,600	998
2021-03-09	1,009	1,009	996	1,006	20,800	1,006
2021-03-08	1,015	1,015	993	1,002	23,400	1,002
2021-03-05	997	1,003	981	1,003	32,300	1,003
2021-03-04	990	1,002	977	1,002	23,500	1,002
2021-03-03	1,000	1,006	991	1,003	25,300	1,003
2021-03-02	1,018	1,018	986	1,002	20,300	1,002
2021-03-01	1,001	1,017	992	1,016	42,200	1,016
2021-02-26	991	1,002	988	989	38,400	989
2021-02-25	1,026	1,026	1,000	1,000	65,800	1,000
2021-02-24	1,073	1,080	1,057	1,059	61,400	1,059
2021-02-22	1,068	1,084	1,065	1,072	31,400	1,072
2021-02-19	1,066	1,068	1,055	1,068	19,300	1,068
2021-02-18	1,085	1,093	1,067	1,069	36,100	1,069
2021-02-17	1,079	1,097	1,079	1,088	30,500	1,088
2021-02-16	1,089	1,096	1,078	1,088	43,500	1,088
2021-02-15	1,097	1,097	1,076	1,089	53,500	1,089
2021-02-12	1,106	1,106	1,068	1,072	47,000	1,072
2021-02-10	1,116	1,116	1,102	1,102	24,000	1,102
2021-02-09	1,103	1,117	1,102	1,109	40,700	1,109
2021-02-08	1,080	1,108	1,080	1,098	53,300	1,098
2021-02-05	1,048	1,077	1,043	1,074	52,400	1,074
2021-02-04	1,030	1,042	1,016	1,041	38,800	1,041
2021-02-03	1,035	1,038	1,018	1,035	74,200	1,035
2021-02-02	1,000	1,013	996	1,005	38,600	1,005
2021-02-01	984	1,002	982	995	28,400	995
2021-01-29	1,003	1,009	978	978	56,100	978
2021-01-28	991	1,028	987	1,000	195,400	1,000
2021-01-27	999	1,010	989	991	61,500	991
2021-01-26	991	1,000	977	1,000	35,900	1,000
2021-01-25	991	997	984	990	25,800	990
2021-01-22	984	1,004	982	987	27,000	987
2021-01-21	1,020	1,021	997	997	26,800	997
2021-01-20	999	1,015	983	1,010	52,500	1,010
2021-01-19	995	998	981	990	39,700	990
2021-01-18	982	997	979	993	36,200	993
2021-01-15	980	988	977	980	32,600	980
2021-01-14	982	997	978	988	44,100	988
2021-01-13	983	994	973	985	60,900	985
2021-01-12	976	980	955	970	68,100	970
2021-01-08	945	961	945	961	23,900	961
2021-01-07	941	953	931	942	30,700	942
2021-01-06	923	933	920	926	21,200	926
2021-01-05	928	933	917	923	21,700	923
2021-01-04	952	952	924	928	20,900	928

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 [2021年度]

9381 (株)エーアイテイーの時系列データ [2021年度]