9600 (株)アイネットの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	855	875	855	861	5,700	782.73
2006-12-28	878	878	855	860	28,800	781.82
2006-12-27	885	890	882	885	8,000	804.55
2006-12-26	873	880	873	880	9,100	800
2006-12-25	866	885	866	873	12,900	793.64
2006-12-22	870	873	860	866	12,900	787.27
2006-12-21	884	888	875	877	11,800	797.27
2006-12-20	893	900	887	891	8,500	810
2006-12-19	905	905	890	895	4,700	813.64
2006-12-18	907	907	894	904	10,700	821.82
2006-12-15	898	907	898	898	17,000	816.36
2006-12-14	905	915	904	908	20,600	825.46
2006-12-13	901	917	901	916	13,900	832.73
2006-12-12	900	915	899	911	13,100	828.18
2006-12-11	866	901	866	901	28,800	819.09
2006-12-08	863	865	859	864	23,300	785.46
2006-12-07	855	865	855	863	12,200	784.55
2006-12-06	864	866	853	865	8,900	786.36
2006-12-05	860	865	856	863	5,600	784.55
2006-12-04	863	869	851	854	9,900	776.36
2006-12-01	857	868	854	864	17,100	785.46
2006-11-30	870	873	862	866	13,200	787.27
2006-11-29	867	877	867	876	11,300	796.36
2006-11-28	863	869	858	866	6,500	787.27
2006-11-27	852	865	852	862	10,400	783.64
2006-11-24	860	869	842	856	14,200	778.18
2006-11-22	855	855	840	853	12,900	775.46
2006-11-21	860	871	860	860	5,500	781.82
2006-11-20	892	892	864	864	13,400	785.46
2006-11-17	884	891	875	881	4,500	800.91
2006-11-16	862	893	861	884	13,500	803.64
2006-11-15	862	880	862	867	12,800	788.18
2006-11-14	866	877	865	872	3,500	792.73
2006-11-13	881	883	870	874	11,800	794.55
2006-11-10	871	883	857	881	21,200	800.91
2006-11-09	866	910	853	879	34,400	799.09
2006-11-08	872	877	868	870	4,300	790.91
2006-11-07	887	889	879	880	4,800	800
2006-11-06	862	885	862	879	10,600	799.09
2006-11-02	872	875	863	875	7,800	795.46
2006-11-01	875	883	869	881	9,000	800.91
2006-10-31	875	883	873	882	8,500	801.82
2006-10-30	916	916	882	882	21,000	801.82
2006-10-27	929	930	901	916	20,300	832.73
2006-10-26	916	927	895	924	14,900	840
2006-10-25	920	924	900	916	33,900	832.73
2006-10-24	860	955	855	929	59,700	844.55
2006-10-23	840	860	837	860	6,800	781.82
2006-10-20	846	855	840	843	7,300	766.36
2006-10-19	876	877	844	855	12,400	777.27
2006-10-18	848	850	840	850	3,500	772.73
2006-10-17	846	854	841	845	6,600	768.18
2006-10-16	830	859	830	859	7,700	780.91
2006-10-13	808	828	808	823	5,900	748.18
2006-10-12	820	847	803	828	14,800	752.73
2006-10-11	863	864	840	840	4,900	763.64
2006-10-10	869	882	860	862	7,900	783.64
2006-10-06	884	885	858	868	5,200	789.09
2006-10-05	890	897	880	885	6,300	804.55
2006-10-04	890	890	863	863	4,800	784.55
2006-10-03	910	910	890	900	5,100	818.18
2006-10-02	910	918	898	910	2,400	827.27
2006-09-29	903	912	902	908	2,900	825.46
2006-09-28	924	924	900	918	8,500	834.55
2006-09-27	923	930	903	928	5,700	843.64
2006-09-26	910	930	910	913	2,700	830
2006-09-25	912	950	912	930	19,700	845.46
2006-09-22	927	929	909	912	16,400	829.09
2006-09-21	910	928	910	924	3,000	840
2006-09-20	924	925	908	909	19,800	826.36
2006-09-19	925	943	925	930	5,600	845.46
2006-09-15	956	956	934	934	2,100	849.09
2006-09-14	960	960	930	950	13,600	863.64
2006-09-13	960	970	950	968	7,900	880
2006-09-12	960	960	944	954	13,200	867.27
2006-09-11	970	975	959	970	11,100	881.82
2006-09-08	925	962	925	960	19,400	872.73
2006-09-07	945	945	924	944	7,800	858.18
2006-09-06	939	945	925	945	8,600	859.09
2006-09-05	928	944	923	942	10,600	856.36
2006-09-04	920	928	920	921	3,300	837.27
2006-09-01	917	920	907	919	2,000	835.46
2006-08-31	896	924	896	917	8,600	833.64
2006-08-30	896	916	896	916	8,000	832.73
2006-08-29	898	900	893	900	7,000	818.18
2006-08-28	910	910	894	895	5,700	813.64
2006-08-25	911	915	907	915	11,500	831.82
2006-08-24	927	927	903	910	5,000	827.27
2006-08-23	926	927	919	920	3,400	836.36
2006-08-22	906	926	906	923	7,800	839.09
2006-08-21	919	919	912	916	3,700	832.73
2006-08-18	921	928	920	928	9,200	843.64
2006-08-17	920	928	920	926	18,900	841.82
2006-08-16	888	930	888	927	19,900	842.73
2006-08-15	864	885	857	885	10,900	804.55
2006-08-14	857	865	853	865	10,600	786.36
2006-08-11	833	850	833	848	4,200	770.91
2006-08-10	856	856	828	853	7,700	775.46
2006-08-09	852	856	831	856	10,600	778.18
2006-08-08	846	858	841	852	10,500	774.55
2006-08-07	855	855	836	836	24,000	760
2006-08-04	831	833	822	832	10,600	756.36
2006-08-03	801	833	801	811	13,300	737.27
2006-08-02	795	810	792	809	6,600	735.46
2006-08-01	780	794	780	785	9,100	713.64
2006-07-31	775	789	775	776	6,500	705.46
2006-07-28	752	765	752	765	7,500	695.46
2006-07-27	760	767	750	760	8,800	690.91
2006-07-26	760	760	755	755	9,000	686.36
2006-07-25	761	767	755	760	13,600	690.91
2006-07-24	768	768	760	761	6,100	691.82
2006-07-21	768	769	755	760	13,300	690.91
2006-07-20	760	770	760	767	19,400	697.27
2006-07-19	755	766	754	755	11,400	686.36
2006-07-18	812	812	765	765	10,400	695.46
2006-07-14	815	834	812	812	10,000	738.18
2006-07-13	835	835	815	834	13,600	758.18
2006-07-12	865	865	846	846	6,900	769.09
2006-07-11	851	875	851	865	9,400	786.36
2006-07-10	862	864	856	856	15,900	778.18
2006-07-07	870	873	861	861	7,800	782.73
2006-07-06	869	869	862	867	3,900	788.18
2006-07-05	883	883	860	869	9,900	790
2006-07-04	872	888	872	883	8,600	802.73
2006-07-03	877	886	870	872	24,600	792.73
2006-06-30	871	871	860	867	14,100	788.18
2006-06-29	861	877	855	860	31,300	781.82
2006-06-28	869	873	865	870	10,800	790.91
2006-06-27	861	875	860	870	25,000	790.91
2006-06-26	864	880	864	875	10,100	795.46
2006-06-23	874	879	866	872	17,800	792.73
2006-06-22	856	874	850	874	11,500	794.55
2006-06-21	867	880	850	852	8,300	774.55
2006-06-20	866	880	856	866	17,700	787.27
2006-06-19	871	880	849	866	5,900	787.27
2006-06-16	864	889	860	865	22,700	786.36
2006-06-15	845	855	840	854	14,100	776.36
2006-06-14	823	846	823	844	13,400	767.27
2006-06-13	862	886	841	853	7,500	775.46
2006-06-12	866	882	846	882	10,800	801.82
2006-06-09	836	849	819	846	20,000	769.09
2006-06-08	855	855	802	850	23,900	772.73
2006-06-07	847	878	847	872	14,200	792.73
2006-06-06	840	879	840	857	17,300	779.09
2006-06-05	868	868	845	854	26,900	776.36
2006-06-02	905	905	834	876	36,000	796.36
2006-06-01	902	937	902	904	12,200	821.82
2006-05-31	933	940	912	912	5,500	829.09
2006-05-30	959	960	935	937	4,700	851.82
2006-05-29	960	960	950	960	8,700	872.73
2006-05-26	955	980	945	954	17,200	867.27
2006-05-25	927	958	927	945	18,400	859.09
2006-05-24	922	939	910	927	11,600	842.73
2006-05-23	941	956	925	931	8,800	846.36
2006-05-22	960	961	947	948	12,900	861.82
2006-05-19	952	960	930	960	23,400	872.73
2006-05-18	977	982	968	971	7,400	882.73
2006-05-17	976	990	962	990	10,200	900
2006-05-16	1,000	1,009	951	968	13,400	880
2006-05-15	1,024	1,027	999	1,006	13,000	914.55
2006-05-12	1,001	1,045	960	1,020	28,700	927.27
2006-05-11	1,034	1,045	1,025	1,035	12,100	940.91
2006-05-10	1,058	1,065	1,035	1,046	11,600	950.91
2006-05-09	1,069	1,069	1,044	1,058	11,000	961.82
2006-05-08	1,071	1,079	1,065	1,067	7,800	970
2006-05-02	1,056	1,085	1,056	1,079	15,800	980.91
2006-05-01	1,057	1,075	1,050	1,067	13,500	970
2006-04-28	1,051	1,062	1,048	1,057	15,700	960.91
2006-04-27	1,049	1,082	1,045	1,079	16,900	980.91
2006-04-26	1,070	1,115	1,041	1,041	38,600	946.36
2006-04-25	1,031	1,072	1,030	1,069	30,000	971.82
2006-04-24	1,071	1,082	1,011	1,011	14,400	919.09
2006-04-21	1,052	1,109	1,048	1,086	21,700	987.27
2006-04-20	1,114	1,114	1,011	1,043	27,500	948.18
2006-04-19	1,100	1,134	1,100	1,116	32,600	1,014.55
2006-04-18	1,130	1,137	1,126	1,131	16,100	1,028.18
2006-04-17	1,128	1,146	1,123	1,143	21,300	1,039.09
2006-04-14	1,138	1,142	1,130	1,135	26,100	1,031.82
2006-04-13	1,141	1,154	1,125	1,138	31,300	1,034.55
2006-04-12	1,141	1,163	1,141	1,155	16,900	1,050
2006-04-11	1,170	1,175	1,157	1,160	20,800	1,054.55
2006-04-10	1,185	1,185	1,166	1,167	25,700	1,060.91
2006-04-07	1,166	1,178	1,163	1,177	36,300	1,070
2006-04-06	1,150	1,165	1,145	1,161	53,800	1,055.45
2006-04-05	1,147	1,166	1,147	1,150	49,200	1,045.45
2006-04-04	1,150	1,168	1,140	1,160	71,800	1,054.55
2006-04-03	1,150	1,158	1,135	1,148	60,100	1,043.64
2006-03-31	1,133	1,150	1,133	1,150	59,200	1,045.45
2006-03-30	1,096	1,134	1,094	1,134	181,000	1,030.91
2006-03-29	1,090	1,133	1,090	1,116	109,200	1,014.55
2006-03-28	1,087	1,087	1,070	1,086	39,900	987.27
2006-03-27	1,086	1,099	1,075	1,099	88,700	999.09
2006-03-24	1,064	1,074	1,044	1,074	46,600	976.36
2006-03-23	1,040	1,061	1,040	1,059	74,100	962.73
2006-03-22	1,030	1,045	1,029	1,040	49,500	945.46
2006-03-20	1,020	1,029	1,010	1,029	13,000	935.46
2006-03-17	1,004	1,018	1,004	1,006	7,400	914.55
2006-03-16	1,020	1,020	997	1,015	13,400	922.73
2006-03-15	1,021	1,025	1,012	1,017	12,900	924.55
2006-03-14	1,040	1,040	1,013	1,027	14,700	933.64
2006-03-13	1,008	1,036	1,008	1,032	13,900	938.18
2006-03-10	1,014	1,028	1,006	1,014	20,500	921.82
2006-03-09	1,005	1,027	1,000	1,014	13,100	921.82
2006-03-08	1,006	1,045	1,006	1,024	34,000	930.91
2006-03-07	1,035	1,035	1,007	1,008	16,800	916.36
2006-03-06	1,016	1,035	1,001	1,035	5,700	940.91
2006-03-03	1,018	1,036	1,003	1,036	12,100	941.82
2006-03-02	1,058	1,068	1,016	1,016	27,700	923.64
2006-03-01	1,030	1,086	1,030	1,078	47,400	980
2006-02-28	1,080	1,094	1,061	1,094	68,900	994.55
2006-02-27	1,085	1,085	1,030	1,067	55,500	970
2006-02-24	1,048	1,082	1,028	1,075	66,000	977.27
2006-02-23	990	1,039	990	1,021	54,700	928.18
2006-02-22	980	981	968	981	29,200	891.82
2006-02-21	876	960	876	940	39,000	854.55
2006-02-20	890	895	875	876	45,900	796.36
2006-02-17	927	930	863	892	23,800	810.91
2006-02-16	955	973	920	930	14,100	845.46
2006-02-15	986	986	960	975	6,300	886.36
2006-02-14	960	1,001	951	980	40,600	890.91
2006-02-13	1,040	1,040	950	950	31,600	863.64
2006-02-10	1,043	1,045	1,000	1,034	26,600	940
2006-02-09	1,030	1,047	1,030	1,039	6,100	944.55
2006-02-08	1,044	1,045	1,025	1,025	19,200	931.82
2006-02-07	1,045	1,045	1,035	1,044	8,500	949.09
2006-02-06	1,038	1,055	1,031	1,045	18,500	950
2006-02-03	1,026	1,080	1,026	1,036	20,200	941.82
2006-02-02	1,055	1,060	1,025	1,048	38,700	952.73
2006-02-01	1,081	1,081	1,055	1,055	23,500	959.09
2006-01-31	1,079	1,100	1,066	1,086	57,900	987.27
2006-01-30	1,084	1,084	1,063	1,079	22,000	980.91
2006-01-27	1,070	1,090	1,065	1,071	26,300	973.64
2006-01-26	1,040	1,070	1,035	1,070	25,100	972.73
2006-01-25	1,010	1,039	1,010	1,030	12,100	936.36
2006-01-24	962	1,018	962	1,015	32,300	922.73
2006-01-23	989	989	961	961	38,500	873.64
2006-01-20	1,055	1,055	990	993	28,800	902.73
2006-01-19	960	1,077	960	1,055	40,500	959.09
2006-01-18	1,100	1,100	948	979	50,000	890
2006-01-17	1,111	1,138	1,111	1,121	17,200	1,019.09
2006-01-16	1,142	1,150	1,125	1,150	26,900	1,045.45
2006-01-13	1,151	1,159	1,120	1,142	46,200	1,038.18
2006-01-12	1,080	1,180	1,063	1,169	74,900	1,062.73
2006-01-11	1,049	1,060	1,040	1,052	39,900	956.36
2006-01-10	1,054	1,065	1,041	1,050	23,500	954.55
2006-01-06	1,049	1,055	1,042	1,042	16,000	947.27
2006-01-05	1,041	1,055	1,040	1,054	19,200	958.18
2006-01-04	1,040	1,075	1,025	1,055	11,300	959.09

分割・併合履歴： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9600 (株)アイネット の時系列データ [2006年度]

9600 (株)アイネットの時系列データ [2006年度]