9600 (株)アイネット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 514 | 514 | 509 | 513 | 4,600 | 466.36 |
| 2009-12-29 | 515 | 524 | 513 | 513 | 8,400 | 466.36 |
| 2009-12-28 | 508 | 508 | 504 | 505 | 7,800 | 459.09 |
| 2009-12-25 | 510 | 510 | 497 | 502 | 9,700 | 456.36 |
| 2009-12-24 | 504 | 509 | 501 | 509 | 5,500 | 462.73 |
| 2009-12-22 | 504 | 510 | 500 | 507 | 8,500 | 460.91 |
| 2009-12-21 | 508 | 508 | 503 | 505 | 2,700 | 459.09 |
| 2009-12-18 | 510 | 510 | 501 | 510 | 3,100 | 463.64 |
| 2009-12-17 | 511 | 512 | 492 | 505 | 15,100 | 459.09 |
| 2009-12-16 | 507 | 512 | 507 | 510 | 6,900 | 463.64 |
| 2009-12-15 | 507 | 511 | 506 | 509 | 3,800 | 462.73 |
| 2009-12-14 | 519 | 519 | 508 | 512 | 13,000 | 465.46 |
| 2009-12-11 | 516 | 518 | 509 | 518 | 21,400 | 470.91 |
| 2009-12-10 | 524 | 524 | 497 | 503 | 20,600 | 457.27 |
| 2009-12-09 | 497 | 504 | 497 | 504 | 11,100 | 458.18 |
| 2009-12-08 | 496 | 500 | 496 | 497 | 3,900 | 451.82 |
| 2009-12-07 | 498 | 499 | 496 | 497 | 5,600 | 451.82 |
| 2009-12-04 | 490 | 499 | 487 | 499 | 6,500 | 453.64 |
| 2009-12-03 | 485 | 500 | 485 | 500 | 17,900 | 454.55 |
| 2009-12-02 | 500 | 505 | 497 | 501 | 5,100 | 455.46 |
| 2009-12-01 | 497 | 500 | 495 | 500 | 8,600 | 454.55 |
| 2009-11-30 | 483 | 497 | 483 | 497 | 5,600 | 451.82 |
| 2009-11-27 | 487 | 490 | 484 | 488 | 10,800 | 443.64 |
| 2009-11-26 | 486 | 486 | 481 | 482 | 7,900 | 438.18 |
| 2009-11-25 | 481 | 483 | 476 | 483 | 12,600 | 439.09 |
| 2009-11-24 | 470 | 472 | 464 | 471 | 6,100 | 428.18 |
| 2009-11-20 | 472 | 478 | 470 | 470 | 2,900 | 427.27 |
| 2009-11-19 | 476 | 476 | 468 | 471 | 2,500 | 428.18 |
| 2009-11-18 | 470 | 477 | 470 | 471 | 6,000 | 428.18 |
| 2009-11-17 | 477 | 477 | 471 | 472 | 3,500 | 429.09 |
| 2009-11-16 | 479 | 483 | 475 | 479 | 2,600 | 435.46 |
| 2009-11-13 | 481 | 485 | 471 | 484 | 3,400 | 440 |
| 2009-11-12 | 489 | 490 | 481 | 481 | 3,700 | 437.27 |
| 2009-11-11 | 486 | 491 | 486 | 486 | 4,100 | 441.82 |
| 2009-11-10 | 496 | 496 | 487 | 489 | 9,400 | 444.55 |
| 2009-11-09 | 491 | 491 | 488 | 491 | 5,300 | 446.36 |
| 2009-11-06 | 490 | 495 | 490 | 494 | 5,000 | 449.09 |
| 2009-11-05 | 496 | 497 | 492 | 495 | 5,500 | 450 |
| 2009-11-04 | 493 | 499 | 485 | 497 | 4,400 | 451.82 |
| 2009-11-02 | 499 | 500 | 493 | 498 | 7,400 | 452.73 |
| 2009-10-30 | 507 | 507 | 498 | 499 | 12,100 | 453.64 |
| 2009-10-29 | 491 | 502 | 487 | 502 | 13,000 | 456.36 |
| 2009-10-28 | 487 | 497 | 484 | 493 | 4,300 | 448.18 |
| 2009-10-27 | 499 | 500 | 486 | 488 | 13,800 | 443.64 |
| 2009-10-26 | 503 | 503 | 498 | 500 | 16,000 | 454.55 |
| 2009-10-23 | 506 | 506 | 493 | 497 | 14,400 | 451.82 |
| 2009-10-22 | 505 | 505 | 492 | 500 | 7,000 | 454.55 |
| 2009-10-21 | 503 | 507 | 498 | 500 | 8,900 | 454.55 |
| 2009-10-20 | 500 | 506 | 500 | 506 | 7,800 | 460 |
| 2009-10-19 | 498 | 499 | 486 | 499 | 6,600 | 453.64 |
| 2009-10-16 | 499 | 500 | 493 | 496 | 3,600 | 450.91 |
| 2009-10-15 | 490 | 495 | 490 | 494 | 6,100 | 449.09 |
| 2009-10-14 | 492 | 492 | 476 | 485 | 7,200 | 440.91 |
| 2009-10-13 | 492 | 492 | 482 | 488 | 6,200 | 443.64 |
| 2009-10-09 | 481 | 483 | 474 | 482 | 6,800 | 438.18 |
| 2009-10-08 | 476 | 477 | 471 | 477 | 3,600 | 433.64 |
| 2009-10-07 | 463 | 473 | 463 | 473 | 3,900 | 430 |
| 2009-10-06 | 463 | 468 | 461 | 461 | 2,900 | 419.09 |
| 2009-10-05 | 476 | 476 | 467 | 467 | 5,200 | 424.55 |
| 2009-10-02 | 486 | 486 | 470 | 474 | 11,100 | 430.91 |
| 2009-10-01 | 493 | 493 | 487 | 489 | 5,700 | 444.55 |
| 2009-09-30 | 501 | 504 | 485 | 498 | 4,100 | 452.73 |
| 2009-09-29 | 503 | 509 | 499 | 504 | 8,600 | 458.18 |
| 2009-09-28 | 493 | 493 | 488 | 493 | 11,300 | 448.18 |
| 2009-09-25 | 496 | 496 | 486 | 488 | 10,800 | 443.64 |
| 2009-09-24 | 489 | 496 | 489 | 496 | 9,200 | 450.91 |
| 2009-09-18 | 479 | 487 | 475 | 487 | 6,900 | 442.73 |
| 2009-09-17 | 477 | 481 | 475 | 479 | 3,600 | 435.46 |
| 2009-09-16 | 484 | 492 | 475 | 477 | 11,300 | 433.64 |
| 2009-09-15 | 485 | 486 | 484 | 484 | 2,400 | 440 |
| 2009-09-14 | 487 | 489 | 480 | 484 | 5,200 | 440 |
| 2009-09-11 | 500 | 500 | 490 | 494 | 13,600 | 449.09 |
| 2009-09-10 | 491 | 499 | 491 | 494 | 6,800 | 449.09 |
| 2009-09-09 | 500 | 500 | 481 | 491 | 10,000 | 446.36 |
| 2009-09-08 | 495 | 500 | 491 | 497 | 4,900 | 451.82 |
| 2009-09-07 | 495 | 499 | 490 | 493 | 7,200 | 448.18 |
| 2009-09-04 | 497 | 499 | 497 | 497 | 4,700 | 451.82 |
| 2009-09-03 | 497 | 505 | 497 | 498 | 5,000 | 452.73 |
| 2009-09-02 | 503 | 505 | 498 | 498 | 8,000 | 452.73 |
| 2009-09-01 | 508 | 510 | 504 | 508 | 3,600 | 461.82 |
| 2009-08-31 | 509 | 517 | 504 | 504 | 3,800 | 458.18 |
| 2009-08-28 | 507 | 512 | 507 | 508 | 3,500 | 461.82 |
| 2009-08-27 | 519 | 520 | 511 | 515 | 7,600 | 468.18 |
| 2009-08-26 | 518 | 518 | 511 | 518 | 9,600 | 470.91 |
| 2009-08-25 | 517 | 517 | 510 | 513 | 9,700 | 466.36 |
| 2009-08-24 | 514 | 524 | 514 | 518 | 9,000 | 470.91 |
| 2009-08-21 | 511 | 511 | 500 | 506 | 6,700 | 460 |
| 2009-08-20 | 503 | 504 | 499 | 501 | 3,600 | 455.46 |
| 2009-08-19 | 495 | 503 | 495 | 498 | 4,800 | 452.73 |
| 2009-08-18 | 494 | 510 | 494 | 499 | 6,000 | 453.64 |
| 2009-08-17 | 515 | 515 | 491 | 499 | 12,800 | 453.64 |
| 2009-08-14 | 511 | 513 | 504 | 505 | 6,200 | 459.09 |
| 2009-08-13 | 509 | 514 | 508 | 511 | 3,600 | 464.55 |
| 2009-08-12 | 516 | 516 | 509 | 509 | 7,000 | 462.73 |
| 2009-08-11 | 523 | 523 | 514 | 518 | 2,800 | 470.91 |
| 2009-08-10 | 522 | 523 | 517 | 522 | 7,100 | 474.55 |
| 2009-08-07 | 522 | 525 | 518 | 523 | 4,000 | 475.46 |
| 2009-08-06 | 522 | 524 | 519 | 519 | 2,700 | 471.82 |
| 2009-08-05 | 524 | 525 | 506 | 519 | 12,100 | 471.82 |
| 2009-08-04 | 526 | 529 | 521 | 524 | 6,100 | 476.36 |
| 2009-08-03 | 529 | 529 | 501 | 526 | 4,500 | 478.18 |
| 2009-07-31 | 533 | 533 | 525 | 526 | 4,600 | 478.18 |
| 2009-07-30 | 535 | 535 | 528 | 529 | 3,100 | 480.91 |
| 2009-07-29 | 531 | 531 | 529 | 529 | 1,200 | 480.91 |
| 2009-07-28 | 547 | 547 | 495 | 531 | 16,800 | 482.73 |
| 2009-07-27 | 543 | 543 | 535 | 542 | 9,800 | 492.73 |
| 2009-07-24 | 521 | 534 | 521 | 533 | 14,200 | 484.55 |
| 2009-07-23 | 521 | 528 | 520 | 527 | 9,900 | 479.09 |
| 2009-07-22 | 520 | 522 | 517 | 519 | 4,200 | 471.82 |
| 2009-07-21 | 519 | 521 | 515 | 516 | 6,500 | 469.09 |
| 2009-07-17 | 520 | 520 | 516 | 517 | 1,700 | 470 |
| 2009-07-16 | 527 | 527 | 517 | 517 | 2,900 | 470 |
| 2009-07-15 | 519 | 522 | 514 | 517 | 4,200 | 470 |
| 2009-07-14 | 523 | 523 | 514 | 517 | 5,700 | 470 |
| 2009-07-13 | 516 | 523 | 513 | 513 | 4,800 | 466.36 |
| 2009-07-10 | 528 | 528 | 516 | 523 | 8,000 | 475.46 |
| 2009-07-09 | 520 | 523 | 517 | 518 | 6,300 | 470.91 |
| 2009-07-08 | 528 | 528 | 517 | 517 | 4,400 | 470 |
| 2009-07-07 | 538 | 538 | 534 | 535 | 13,400 | 486.36 |
| 2009-07-06 | 532 | 532 | 527 | 530 | 9,900 | 481.82 |
| 2009-07-03 | 530 | 530 | 522 | 526 | 13,100 | 478.18 |
| 2009-07-02 | 527 | 527 | 510 | 510 | 3,300 | 463.64 |
| 2009-07-01 | 506 | 524 | 506 | 523 | 4,700 | 475.46 |
| 2009-06-30 | 520 | 526 | 520 | 526 | 3,400 | 478.18 |
| 2009-06-29 | 530 | 530 | 523 | 524 | 6,400 | 476.36 |
| 2009-06-26 | 530 | 530 | 519 | 529 | 9,900 | 480.91 |
| 2009-06-25 | 520 | 529 | 515 | 529 | 14,500 | 480.91 |
| 2009-06-24 | 513 | 519 | 513 | 519 | 4,100 | 471.82 |
| 2009-06-23 | 530 | 535 | 511 | 513 | 19,000 | 466.36 |
| 2009-06-22 | 533 | 535 | 523 | 525 | 15,900 | 477.27 |
| 2009-06-19 | 518 | 518 | 502 | 503 | 12,600 | 457.27 |
| 2009-06-18 | 490 | 492 | 489 | 491 | 2,100 | 446.36 |
| 2009-06-17 | 500 | 500 | 491 | 491 | 2,100 | 446.36 |
| 2009-06-16 | 502 | 503 | 490 | 491 | 8,800 | 446.36 |
| 2009-06-15 | 516 | 530 | 515 | 515 | 7,800 | 468.18 |
| 2009-06-12 | 510 | 528 | 510 | 524 | 12,400 | 476.36 |
| 2009-06-11 | 528 | 528 | 519 | 519 | 2,500 | 471.82 |
| 2009-06-10 | 524 | 528 | 522 | 528 | 7,200 | 480 |
| 2009-06-09 | 520 | 523 | 519 | 523 | 3,900 | 475.46 |
| 2009-06-08 | 523 | 524 | 520 | 520 | 3,400 | 472.73 |
| 2009-06-05 | 515 | 520 | 515 | 518 | 1,200 | 470.91 |
| 2009-06-04 | 509 | 521 | 509 | 515 | 7,600 | 468.18 |
| 2009-06-03 | 500 | 511 | 500 | 509 | 4,300 | 462.73 |
| 2009-06-02 | 502 | 505 | 492 | 504 | 5,700 | 458.18 |
| 2009-06-01 | 504 | 504 | 497 | 497 | 3,500 | 451.82 |
| 2009-05-29 | 496 | 500 | 490 | 499 | 2,700 | 453.64 |
| 2009-05-28 | 496 | 503 | 495 | 499 | 3,000 | 453.64 |
| 2009-05-27 | 523 | 525 | 503 | 503 | 9,300 | 457.27 |
| 2009-05-26 | 510 | 513 | 498 | 513 | 12,800 | 466.36 |
| 2009-05-25 | 495 | 499 | 490 | 499 | 11,100 | 453.64 |
| 2009-05-22 | 483 | 494 | 483 | 490 | 4,900 | 445.46 |
| 2009-05-21 | 484 | 487 | 483 | 487 | 1,000 | 442.73 |
| 2009-05-20 | 488 | 488 | 481 | 482 | 3,200 | 438.18 |
| 2009-05-19 | 479 | 483 | 475 | 483 | 3,100 | 439.09 |
| 2009-05-18 | 482 | 489 | 468 | 478 | 6,900 | 434.55 |
| 2009-05-15 | 481 | 496 | 480 | 485 | 2,700 | 440.91 |
| 2009-05-14 | 490 | 491 | 480 | 480 | 6,000 | 436.36 |
| 2009-05-13 | 483 | 495 | 483 | 486 | 4,100 | 441.82 |
| 2009-05-12 | 490 | 490 | 486 | 486 | 1,700 | 441.82 |
| 2009-05-11 | 500 | 500 | 482 | 485 | 10,800 | 440.91 |
| 2009-05-08 | 487 | 498 | 487 | 498 | 3,400 | 452.73 |
| 2009-05-07 | 497 | 497 | 489 | 491 | 5,200 | 446.36 |
| 2009-05-01 | 496 | 496 | 490 | 490 | 2,600 | 445.46 |
| 2009-04-30 | 491 | 495 | 489 | 494 | 4,200 | 449.09 |
| 2009-04-28 | 493 | 495 | 478 | 478 | 9,100 | 434.55 |
| 2009-04-27 | 493 | 493 | 488 | 488 | 7,200 | 443.64 |
| 2009-04-24 | 484 | 484 | 475 | 478 | 8,000 | 434.55 |
| 2009-04-23 | 472 | 479 | 468 | 479 | 5,800 | 435.46 |
| 2009-04-22 | 472 | 475 | 471 | 472 | 3,700 | 429.09 |
| 2009-04-21 | 476 | 486 | 474 | 475 | 3,500 | 431.82 |
| 2009-04-20 | 488 | 495 | 483 | 491 | 1,700 | 446.36 |
| 2009-04-17 | 481 | 490 | 481 | 490 | 2,100 | 445.46 |
| 2009-04-16 | 488 | 490 | 481 | 483 | 3,400 | 439.09 |
| 2009-04-15 | 483 | 488 | 473 | 483 | 2,300 | 439.09 |
| 2009-04-14 | 480 | 490 | 477 | 479 | 9,300 | 435.46 |
| 2009-04-13 | 499 | 500 | 495 | 495 | 2,400 | 450 |
| 2009-04-10 | 498 | 498 | 491 | 495 | 5,600 | 450 |
| 2009-04-09 | 469 | 490 | 469 | 490 | 7,500 | 445.46 |
| 2009-04-08 | 480 | 480 | 471 | 471 | 2,500 | 428.18 |
| 2009-04-07 | 479 | 480 | 478 | 479 | 3,900 | 435.46 |
| 2009-04-06 | 490 | 492 | 486 | 487 | 2,700 | 442.73 |
| 2009-04-03 | 489 | 493 | 489 | 490 | 4,500 | 445.46 |
| 2009-04-02 | 501 | 501 | 490 | 498 | 5,700 | 452.73 |
| 2009-04-01 | 485 | 503 | 480 | 480 | 6,800 | 436.36 |
| 2009-03-31 | 499 | 503 | 495 | 500 | 5,200 | 454.55 |
| 2009-03-30 | 520 | 520 | 501 | 504 | 11,400 | 458.18 |
| 2009-03-27 | 524 | 530 | 517 | 517 | 11,800 | 470 |
| 2009-03-26 | 498 | 510 | 496 | 510 | 14,700 | 463.64 |
| 2009-03-25 | 479 | 490 | 471 | 490 | 20,000 | 445.46 |
| 2009-03-24 | 468 | 475 | 467 | 470 | 11,900 | 427.27 |
| 2009-03-23 | 468 | 468 | 458 | 468 | 7,300 | 425.46 |
| 2009-03-19 | 458 | 458 | 453 | 458 | 2,800 | 416.36 |
| 2009-03-18 | 450 | 450 | 448 | 448 | 6,000 | 407.27 |
| 2009-03-17 | 453 | 459 | 448 | 458 | 4,300 | 416.36 |
| 2009-03-16 | 459 | 476 | 447 | 448 | 12,500 | 407.27 |
| 2009-03-13 | 449 | 450 | 441 | 450 | 21,800 | 409.09 |
| 2009-03-12 | 448 | 448 | 434 | 437 | 6,700 | 397.27 |
| 2009-03-11 | 442 | 445 | 439 | 444 | 1,900 | 403.64 |
| 2009-03-10 | 447 | 447 | 441 | 442 | 6,700 | 401.82 |
| 2009-03-09 | 434 | 447 | 434 | 444 | 5,200 | 403.64 |
| 2009-03-06 | 445 | 445 | 430 | 439 | 5,900 | 399.09 |
| 2009-03-05 | 444 | 449 | 438 | 440 | 8,800 | 400 |
| 2009-03-04 | 432 | 439 | 432 | 437 | 2,200 | 397.27 |
| 2009-03-03 | 426 | 431 | 422 | 431 | 2,000 | 391.82 |
| 2009-03-02 | 430 | 439 | 430 | 431 | 4,800 | 391.82 |
| 2009-02-27 | 446 | 446 | 442 | 445 | 9,600 | 404.55 |
| 2009-02-26 | 437 | 439 | 432 | 439 | 9,000 | 399.09 |
| 2009-02-25 | 440 | 441 | 430 | 436 | 10,600 | 396.36 |
| 2009-02-24 | 426 | 427 | 418 | 427 | 4,700 | 388.18 |
| 2009-02-23 | 425 | 431 | 425 | 430 | 1,500 | 390.91 |
| 2009-02-20 | 430 | 442 | 426 | 428 | 8,300 | 389.09 |
| 2009-02-19 | 445 | 445 | 432 | 440 | 2,800 | 400 |
| 2009-02-18 | 432 | 438 | 430 | 435 | 3,500 | 395.46 |
| 2009-02-17 | 443 | 443 | 440 | 442 | 1,500 | 401.82 |
| 2009-02-16 | 444 | 449 | 442 | 443 | 5,100 | 402.73 |
| 2009-02-13 | 437 | 450 | 437 | 449 | 3,000 | 408.18 |
| 2009-02-12 | 442 | 446 | 431 | 437 | 4,000 | 397.27 |
| 2009-02-10 | 455 | 455 | 450 | 452 | 8,000 | 410.91 |
| 2009-02-09 | 436 | 443 | 436 | 440 | 3,700 | 400 |
| 2009-02-06 | 447 | 447 | 441 | 442 | 2,600 | 401.82 |
| 2009-02-05 | 441 | 445 | 439 | 440 | 7,800 | 400 |
| 2009-02-04 | 438 | 446 | 438 | 446 | 4,200 | 405.46 |
| 2009-02-03 | 448 | 460 | 448 | 448 | 4,600 | 407.27 |
| 2009-02-02 | 459 | 459 | 448 | 449 | 2,100 | 408.18 |
| 2009-01-30 | 462 | 463 | 457 | 458 | 5,400 | 416.36 |
| 2009-01-29 | 479 | 480 | 460 | 471 | 5,600 | 428.18 |
| 2009-01-28 | 459 | 478 | 459 | 478 | 5,000 | 434.55 |
| 2009-01-27 | 458 | 464 | 449 | 464 | 13,100 | 421.82 |
| 2009-01-26 | 446 | 446 | 423 | 438 | 15,000 | 398.18 |
| 2009-01-23 | 453 | 453 | 431 | 436 | 23,500 | 396.36 |
| 2009-01-22 | 472 | 477 | 450 | 453 | 21,200 | 411.82 |
| 2009-01-21 | 463 | 476 | 463 | 476 | 3,400 | 432.73 |
| 2009-01-20 | 466 | 468 | 465 | 466 | 3,000 | 423.64 |
| 2009-01-19 | 477 | 477 | 470 | 471 | 3,700 | 428.18 |
| 2009-01-16 | 470 | 479 | 470 | 476 | 9,100 | 432.73 |
| 2009-01-15 | 476 | 476 | 466 | 475 | 8,200 | 431.82 |
| 2009-01-14 | 496 | 496 | 481 | 481 | 7,700 | 437.27 |
| 2009-01-13 | 550 | 550 | 497 | 497 | 16,000 | 451.82 |
| 2009-01-09 | 534 | 545 | 530 | 532 | 12,300 | 483.64 |
| 2009-01-08 | 530 | 530 | 523 | 524 | 13,500 | 476.36 |
| 2009-01-07 | 530 | 530 | 521 | 523 | 14,400 | 475.46 |
| 2009-01-06 | 504 | 504 | 497 | 499 | 6,800 | 453.64 |
| 2009-01-05 | 494 | 494 | 494 | 494 | 300 | 449.09 |
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
