9600 (株)アイネットの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	805	812	804	812	4,300	738.18
2007-12-27	819	819	805	805	3,600	731.82
2007-12-26	805	820	805	819	7,400	744.55
2007-12-25	803	815	802	802	7,600	729.09
2007-12-21	793	794	790	794	11,300	721.82
2007-12-20	794	796	790	792	7,300	720
2007-12-19	793	796	788	790	11,400	718.18
2007-12-18	791	798	791	794	16,800	721.82
2007-12-17	795	797	790	795	17,400	722.73
2007-12-14	790	798	790	790	16,900	718.18
2007-12-13	797	799	787	787	8,100	715.46
2007-12-12	797	797	790	796	7,400	723.64
2007-12-11	793	800	793	800	10,700	727.27
2007-12-10	797	803	791	799	24,100	726.36
2007-12-07	795	797	780	787	7,400	715.46
2007-12-06	795	795	780	792	9,300	720
2007-12-05	781	795	775	795	4,400	722.73
2007-12-04	785	788	774	780	32,300	709.09
2007-12-03	799	800	794	795	5,400	722.73
2007-11-30	797	798	793	798	8,900	725.46
2007-11-29	797	799	794	797	8,000	724.55
2007-11-28	800	800	785	797	4,400	724.55
2007-11-27	780	800	775	799	19,900	726.36
2007-11-26	778	800	778	781	9,300	710
2007-11-22	771	783	771	778	10,200	707.27
2007-11-21	771	779	770	771	10,100	700.91
2007-11-20	784	784	766	770	9,700	700
2007-11-19	780	784	780	783	5,400	711.82
2007-11-16	794	794	783	786	3,500	714.55
2007-11-15	794	796	783	795	4,100	722.73
2007-11-14	781	798	779	794	6,900	721.82
2007-11-13	785	794	765	777	7,400	706.36
2007-11-12	797	800	771	782	11,900	710.91
2007-11-09	811	811	791	797	18,500	724.55
2007-11-08	800	801	795	801	11,000	728.18
2007-11-07	825	829	825	829	2,300	753.64
2007-11-06	835	840	826	830	4,600	754.55
2007-11-05	834	840	825	826	4,000	750.91
2007-11-02	835	840	823	834	7,800	758.18
2007-11-01	837	840	834	837	8,700	760.91
2007-10-31	835	840	832	832	2,400	756.36
2007-10-30	835	840	825	840	18,200	763.64
2007-10-29	815	835	815	835	23,400	759.09
2007-10-26	797	805	793	803	5,000	730
2007-10-25	801	804	795	797	12,400	724.55
2007-10-24	799	808	796	801	4,500	728.18
2007-10-23	801	813	791	803	3,800	730
2007-10-22	800	809	796	801	5,600	728.18
2007-10-19	813	819	810	810	5,000	736.36
2007-10-18	819	828	815	819	4,600	744.55
2007-10-17	816	821	812	819	5,500	744.55
2007-10-16	830	835	822	822	2,500	747.27
2007-10-15	825	834	823	827	3,700	751.82
2007-10-12	834	835	830	830	3,700	754.55
2007-10-11	833	835	822	835	6,800	759.09
2007-10-10	828	830	826	828	6,900	752.73
2007-10-09	824	827	816	821	7,800	746.36
2007-10-05	817	828	817	825	5,700	750
2007-10-04	838	838	811	828	6,400	752.73
2007-10-03	821	835	820	835	4,900	759.09
2007-10-02	828	828	824	828	7,100	752.73
2007-10-01	839	840	828	828	5,600	752.73
2007-09-28	840	840	834	840	3,100	763.64
2007-09-27	843	844	836	840	4,000	763.64
2007-09-26	811	839	811	839	5,400	762.73
2007-09-25	832	839	816	819	10,600	744.55
2007-09-21	821	847	821	832	3,500	756.36
2007-09-20	843	847	836	841	6,300	764.55
2007-09-19	828	844	820	831	12,900	755.46
2007-09-18	834	849	828	828	7,200	752.73
2007-09-14	859	859	826	826	23,800	750.91
2007-09-13	827	828	825	825	7,700	750
2007-09-12	850	850	835	837	3,400	760.91
2007-09-11	847	849	840	840	3,900	763.64
2007-09-10	852	859	842	848	7,800	770.91
2007-09-07	850	865	850	852	4,600	774.55
2007-09-06	849	852	826	850	5,400	772.73
2007-09-05	874	874	847	848	6,000	770.91
2007-09-04	879	879	874	878	2,000	798.18
2007-09-03	883	883	876	880	9,700	800
2007-08-31	873	875	859	874	11,200	794.55
2007-08-30	869	873	864	870	8,400	790.91
2007-08-29	852	863	849	863	9,200	784.55
2007-08-28	867	867	858	861	4,300	782.73
2007-08-27	855	870	854	862	6,900	783.64
2007-08-24	854	859	852	859	11,900	780.91
2007-08-23	840	847	833	845	15,800	768.18
2007-08-22	840	849	835	837	8,000	760.91
2007-08-21	824	849	824	849	8,500	771.82
2007-08-20	816	828	815	819	13,000	744.55
2007-08-17	830	843	825	825	11,900	750
2007-08-16	850	850	836	847	13,900	770
2007-08-15	855	869	855	864	12,000	785.46
2007-08-14	861	870	858	864	9,800	785.46
2007-08-13	860	871	853	868	10,300	789.09
2007-08-10	880	884	850	850	44,300	772.73
2007-08-09	881	888	872	880	22,700	800
2007-08-08	884	889	877	881	11,300	800.91
2007-08-07	900	900	887	889	11,200	808.18
2007-08-06	876	890	876	885	15,700	804.55
2007-08-03	871	874	870	873	8,700	793.64
2007-08-02	868	877	868	869	18,700	790
2007-08-01	869	871	867	867	11,500	788.18
2007-07-31	865	868	864	868	11,400	789.09
2007-07-30	860	875	858	875	18,200	795.46
2007-07-27	870	874	862	864	15,200	785.46
2007-07-26	880	880	867	870	33,800	790.91
2007-07-25	876	880	875	877	18,600	797.27
2007-07-24	875	878	875	878	6,400	798.18
2007-07-23	876	879	871	871	20,100	791.82
2007-07-20	878	880	875	876	17,000	796.36
2007-07-19	874	880	874	878	15,300	798.18
2007-07-18	870	877	870	874	21,800	794.55
2007-07-17	870	873	867	871	16,000	791.82
2007-07-13	868	873	862	873	10,300	793.64
2007-07-12	865	865	853	860	11,600	781.82
2007-07-11	875	875	863	864	4,300	785.46
2007-07-10	865	877	862	876	18,300	796.36
2007-07-09	880	880	862	864	16,800	785.46
2007-07-06	880	880	870	871	11,800	791.82
2007-07-05	874	883	874	879	3,600	799.09
2007-07-04	877	887	870	872	19,700	792.73
2007-07-03	875	887	870	870	13,100	790.91
2007-07-02	890	897	882	885	16,400	804.55
2007-06-29	885	894	881	881	13,900	800.91
2007-06-28	885	895	885	895	5,300	813.64
2007-06-27	884	892	872	875	14,300	795.46
2007-06-26	879	888	879	885	5,300	804.55
2007-06-25	874	888	874	881	12,900	800.91
2007-06-22	876	887	870	873	8,200	793.64
2007-06-21	873	889	870	885	14,100	804.55
2007-06-20	858	874	857	872	13,800	792.73
2007-06-19	852	866	852	858	6,200	780
2007-06-18	859	863	850	861	13,200	782.73
2007-06-15	854	855	848	850	12,100	772.73
2007-06-14	845	850	844	844	15,300	767.27
2007-06-13	849	863	849	853	4,500	775.46
2007-06-12	854	874	849	855	10,900	777.27
2007-06-11	862	870	862	863	8,000	784.55
2007-06-08	875	875	861	861	19,400	782.73
2007-06-07	872	872	865	868	8,500	789.09
2007-06-06	865	865	858	858	700	780
2007-06-05	855	869	855	865	13,900	786.36
2007-06-04	861	875	860	872	8,400	792.73
2007-06-01	863	869	860	862	6,500	783.64
2007-05-31	856	863	852	854	15,300	776.36
2007-05-30	839	850	835	843	10,700	766.36
2007-05-29	838	848	838	838	5,300	761.82
2007-05-28	857	857	837	840	7,900	763.64
2007-05-25	850	851	841	841	12,300	764.55
2007-05-24	846	852	837	850	6,600	772.73
2007-05-23	860	864	810	837	21,100	760.91
2007-05-22	849	851	843	851	5,500	773.64
2007-05-21	843	848	835	848	5,800	770.91
2007-05-18	860	860	843	844	10,900	767.27
2007-05-17	864	874	849	851	10,100	773.64
2007-05-16	876	884	870	874	7,600	794.55
2007-05-15	891	894	880	883	11,200	802.73
2007-05-14	865	894	865	893	16,100	811.82
2007-05-11	860	870	843	862	14,200	783.64
2007-05-10	850	864	850	860	8,500	781.82
2007-05-09	846	853	837	850	7,300	772.73
2007-05-08	844	856	832	856	15,500	778.18
2007-05-07	835	844	833	834	11,200	758.18
2007-05-02	842	844	836	839	5,600	762.73
2007-05-01	831	840	831	832	4,400	756.36
2007-04-27	827	848	825	839	9,100	762.73
2007-04-26	818	846	814	837	31,300	760.91
2007-04-25	825	838	815	820	21,500	745.46
2007-04-24	789	823	789	823	21,000	748.18
2007-04-23	817	825	799	799	16,400	726.36
2007-04-20	842	854	826	827	20,300	751.82
2007-04-19	845	856	839	841	12,700	764.55
2007-04-18	850	854	841	842	7,600	765.46
2007-04-17	846	859	840	843	17,900	766.36
2007-04-16	865	865	843	851	10,000	773.64
2007-04-13	860	870	851	851	6,800	773.64
2007-04-12	865	868	860	865	5,800	786.36
2007-04-11	882	882	870	871	9,100	791.82
2007-04-10	885	885	881	882	3,600	801.82
2007-04-09	883	886	875	885	6,200	804.55
2007-04-06	876	883	876	879	3,200	799.09
2007-04-05	892	892	877	877	3,100	797.27
2007-04-04	881	905	881	892	7,700	810.91
2007-04-03	867	901	867	880	20,000	800
2007-04-02	877	885	867	867	9,400	788.18
2007-03-30	875	880	862	874	12,300	794.55
2007-03-29	865	866	853	865	14,800	786.36
2007-03-28	880	880	869	869	5,600	790
2007-03-27	871	881	870	870	12,900	790.91
2007-03-26	895	904	884	891	34,500	810
2007-03-23	923	933	907	915	24,800	831.82
2007-03-22	925	925	919	922	17,400	838.18
2007-03-20	924	924	910	917	21,200	833.64
2007-03-19	905	915	900	914	7,400	830.91
2007-03-16	919	919	905	905	12,700	822.73
2007-03-15	878	919	878	910	11,400	827.27
2007-03-14	888	892	874	874	8,800	794.55
2007-03-13	904	907	892	892	7,600	810.91
2007-03-12	894	904	888	895	6,900	813.64
2007-03-09	876	910	873	884	19,600	803.64
2007-03-08	865	882	865	882	6,200	801.82
2007-03-07	883	883	870	873	14,000	793.64
2007-03-06	853	875	853	873	8,200	793.64
2007-03-05	884	890	870	873	19,100	793.64
2007-03-02	888	896	883	884	14,400	803.64
2007-03-01	890	902	886	897	10,100	815.46
2007-02-28	880	892	873	889	19,100	808.18
2007-02-27	918	925	905	909	21,000	826.36
2007-02-26	911	920	911	918	8,100	834.55
2007-02-23	919	923	905	916	26,700	832.73
2007-02-22	928	928	911	919	8,400	835.46
2007-02-21	929	930	916	920	6,900	836.36
2007-02-20	928	930	922	929	10,800	844.55
2007-02-19	914	928	912	918	14,100	834.55
2007-02-16	905	919	902	910	11,400	827.27
2007-02-15	905	915	901	911	6,800	828.18
2007-02-14	904	910	900	900	9,100	818.18
2007-02-13	905	918	900	909	18,800	826.36
2007-02-09	905	910	900	904	11,500	821.82
2007-02-08	924	925	905	912	9,700	829.09
2007-02-07	918	928	910	917	17,000	833.64
2007-02-06	934	939	912	938	10,300	852.73
2007-02-05	941	943	930	930	12,600	845.46
2007-02-02	928	938	924	935	8,900	850
2007-02-01	926	936	909	935	18,100	850
2007-01-31	942	942	919	919	14,700	835.46
2007-01-30	950	952	930	940	37,500	854.55
2007-01-29	923	950	923	944	37,400	858.18
2007-01-26	933	934	915	922	8,700	838.18
2007-01-25	948	949	933	933	15,000	848.18
2007-01-24	933	940	930	939	10,100	853.64
2007-01-23	927	936	925	930	24,800	845.46
2007-01-22	912	930	912	926	35,700	841.82
2007-01-19	902	912	892	908	18,800	825.46
2007-01-18	906	924	906	911	18,200	828.18
2007-01-17	915	916	900	906	15,700	823.64
2007-01-16	895	908	884	907	17,400	824.55
2007-01-15	870	894	870	894	24,300	812.73
2007-01-12	863	870	862	869	16,700	790
2007-01-11	859	864	858	859	9,000	780.91
2007-01-10	869	869	858	860	16,600	781.82
2007-01-09	864	870	863	866	10,300	787.27
2007-01-05	871	873	865	865	9,700	786.36
2007-01-04	866	876	860	870	6,300	790.91

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 [2007年度]

9600 (株)アイネットの時系列データ [2007年度]