9600 (株)アイネットの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	654	655	642	643	7,200	584.55
2012-12-27	657	657	650	650	8,800	590.91
2012-12-26	644	658	634	658	25,800	598.18
2012-12-25	639	642	630	642	12,500	583.64
2012-12-21	638	638	630	634	6,000	576.36
2012-12-20	627	640	620	631	16,700	573.64
2012-12-19	607	620	607	620	12,300	563.64
2012-12-18	602	607	602	605	3,500	550
2012-12-17	607	607	603	603	4,800	548.18
2012-12-14	607	608	605	605	10,600	550
2012-12-13	608	608	607	607	4,000	551.82
2012-12-12	602	607	600	607	8,200	551.82
2012-12-11	604	604	589	592	10,200	538.18
2012-12-10	600	603	591	599	15,300	544.55
2012-12-07	605	607	603	607	6,500	551.82
2012-12-06	604	605	602	604	8,000	549.09
2012-12-05	599	602	597	602	4,700	547.27
2012-12-04	594	595	592	594	4,400	540
2012-12-03	599	600	590	600	6,900	545.46
2012-11-30	595	595	580	580	3,800	527.27
2012-11-29	599	603	590	590	4,400	536.36
2012-11-28	602	602	595	596	3,900	541.82
2012-11-27	596	604	595	602	13,800	547.27
2012-11-26	599	603	597	602	16,700	547.27
2012-11-22	596	597	591	595	9,700	540.91
2012-11-21	592	598	592	598	3,800	543.64
2012-11-20	595	595	585	590	5,000	536.36
2012-11-19	587	595	578	594	5,900	540
2012-11-16	585	590	571	590	5,400	536.36
2012-11-15	579	593	576	592	20,300	538.18
2012-11-14	556	582	552	581	26,900	528.18
2012-11-13	553	560	551	559	3,800	508.18
2012-11-12	563	566	558	558	8,500	507.27
2012-11-09	563	568	562	564	2,900	512.73
2012-11-08	565	565	561	561	5,100	510
2012-11-07	573	573	565	565	2,700	513.64
2012-11-06	567	567	561	563	3,200	511.82
2012-11-05	571	571	567	568	1,200	516.36
2012-11-02	569	576	569	571	3,700	519.09
2012-11-01	566	574	566	573	2,800	520.91
2012-10-31	553	585	553	571	8,300	519.09
2012-10-30	582	588	550	551	17,900	500.91
2012-10-29	590	590	586	590	6,300	536.36
2012-10-26	582	590	582	590	9,700	536.36
2012-10-25	588	592	583	592	10,700	538.18
2012-10-24	590	590	585	590	2,800	536.36
2012-10-23	597	597	590	590	6,900	536.36
2012-10-22	583	598	583	598	9,500	543.64
2012-10-19	581	582	581	582	3,000	529.09
2012-10-18	580	582	579	581	3,600	528.18
2012-10-17	579	587	567	571	5,400	519.09
2012-10-16	589	589	579	584	2,800	530.91
2012-10-15	563	580	563	579	2,500	526.36
2012-10-12	561	579	561	571	4,300	519.09
2012-10-11	571	577	566	577	4,400	524.55
2012-10-10	579	579	571	571	5,800	519.09
2012-10-09	584	600	584	590	5,700	536.36
2012-10-05	578	579	570	574	2,300	521.82
2012-10-04	583	584	570	577	3,800	524.55
2012-10-03	581	585	568	579	4,500	526.36
2012-10-02	586	586	575	575	3,700	522.73
2012-10-01	594	594	581	587	2,200	533.64
2012-09-28	599	601	590	594	5,400	540
2012-09-27	599	608	592	594	9,200	540
2012-09-26	589	593	580	592	13,000	538.18
2012-09-25	590	598	588	593	36,700	539.09
2012-09-24	591	596	591	596	6,100	541.82
2012-09-21	589	595	589	594	7,400	540
2012-09-20	590	592	588	592	2,900	538.18
2012-09-19	580	595	579	595	6,400	540.91
2012-09-18	576	585	576	585	2,700	531.82
2012-09-14	570	585	570	581	8,300	528.18
2012-09-13	565	569	565	566	11,800	514.55
2012-09-12	567	585	567	585	4,600	531.82
2012-09-11	579	579	566	575	2,500	522.73
2012-09-10	570	570	563	569	6,800	517.27
2012-09-07	570	570	563	569	2,700	517.27
2012-09-06	557	557	551	552	1,900	501.82
2012-09-05	561	561	549	551	1,300	500.91
2012-09-04	558	562	549	551	3,800	500.91
2012-09-03	560	569	558	558	3,400	507.27
2012-08-31	562	562	558	560	1,200	509.09
2012-08-30	572	572	552	559	1,900	508.18
2012-08-29	566	577	566	572	2,200	520
2012-08-28	571	571	565	566	6,800	514.55
2012-08-27	579	579	571	571	5,500	519.09
2012-08-24	585	589	564	589	9,000	535.46
2012-08-23	584	590	580	590	6,500	536.36
2012-08-22	591	591	575	584	2,700	530.91
2012-08-21	580	595	576	592	7,400	538.18
2012-08-20	574	584	572	580	4,300	527.27
2012-08-17	575	575	571	574	2,400	521.82
2012-08-16	564	575	562	575	3,600	522.73
2012-08-15	569	569	554	560	3,000	509.09
2012-08-14	560	561	551	561	4,000	510
2012-08-13	562	562	559	560	1,600	509.09
2012-08-10	540	552	540	552	7,700	501.82
2012-08-09	556	560	556	560	5,100	509.09
2012-08-08	537	554	537	554	5,700	503.64
2012-08-07	531	540	531	534	2,500	485.46
2012-08-06	541	541	531	531	3,100	482.73
2012-08-03	535	544	525	535	2,700	486.36
2012-08-02	539	545	520	535	4,300	486.36
2012-08-01	557	557	540	540	2,100	490.91
2012-07-31	544	560	544	558	3,000	507.27
2012-07-30	541	551	539	550	7,700	500
2012-07-27	558	560	551	551	5,400	500.91
2012-07-26	552	558	547	557	8,700	506.36
2012-07-25	549	552	544	547	9,400	497.27
2012-07-24	558	559	551	554	8,100	503.64
2012-07-23	562	573	558	558	6,700	507.27
2012-07-20	566	566	562	562	4,000	510.91
2012-07-19	562	567	557	566	4,900	514.55
2012-07-18	565	565	558	558	7,100	507.27
2012-07-17	564	571	564	565	6,300	513.64
2012-07-13	558	569	558	563	8,200	511.82
2012-07-12	573	573	568	568	4,700	516.36
2012-07-11	585	585	568	568	10,100	516.36
2012-07-10	589	590	575	575	10,800	522.73
2012-07-09	585	598	571	584	14,400	530.91
2012-07-06	597	604	582	585	18,300	531.82
2012-07-05	580	583	563	580	24,400	527.27
2012-07-04	547	570	544	570	22,800	518.18
2012-07-03	536	545	534	545	23,000	495.46
2012-07-02	540	544	539	540	9,900	490.91
2012-06-29	520	530	515	530	18,200	481.82
2012-06-28	520	526	511	522	10,300	474.55
2012-06-27	511	520	504	520	15,800	472.73
2012-06-26	508	508	506	507	9,500	460.91
2012-06-25	509	510	505	508	15,000	461.82
2012-06-22	507	509	503	508	17,000	461.82
2012-06-21	506	507	503	505	10,000	459.09
2012-06-20	504	505	500	503	20,300	457.27
2012-06-19	488	498	488	492	14,300	447.27
2012-06-18	493	496	493	495	2,100	450
2012-06-15	498	498	490	490	2,700	445.46
2012-06-14	495	495	493	493	1,700	448.18
2012-06-13	500	501	495	498	4,700	452.73
2012-06-12	496	500	492	500	3,100	454.55
2012-06-11	496	500	492	496	8,900	450.91
2012-06-08	493	499	491	499	12,500	453.64
2012-06-07	493	499	490	499	4,200	453.64
2012-06-06	484	490	481	490	4,100	445.46
2012-06-05	482	486	476	482	4,200	438.18
2012-06-04	483	485	481	481	5,200	437.27
2012-06-01	489	495	489	495	3,500	450
2012-05-31	488	495	488	495	2,900	450
2012-05-30	501	501	493	499	4,400	453.64
2012-05-29	504	504	498	501	6,700	455.46
2012-05-28	504	504	488	503	9,100	457.27
2012-05-25	492	496	485	496	10,700	450.91
2012-05-24	488	492	481	492	5,400	447.27
2012-05-23	497	497	482	492	7,800	447.27
2012-05-22	495	503	486	497	8,000	451.82
2012-05-21	484	496	481	495	7,700	450
2012-05-18	474	498	468	492	8,700	447.27
2012-05-17	472	484	472	480	4,600	436.36
2012-05-16	485	486	475	479	3,600	435.46
2012-05-15	484	488	471	488	7,600	443.64
2012-05-14	513	513	494	502	5,400	456.36
2012-05-11	497	499	495	495	6,600	450
2012-05-10	515	515	504	505	13,500	459.09
2012-05-09	482	529	476	511	32,400	464.55
2012-05-08	486	486	471	484	3,100	440
2012-05-07	478	486	470	481	3,900	437.27
2012-05-02	485	490	485	486	3,300	441.82
2012-05-01	492	497	490	492	2,600	447.27
2012-04-27	498	499	490	497	7,200	451.82
2012-04-26	501	501	492	495	9,200	450
2012-04-25	478	495	478	495	9,700	450
2012-04-24	485	488	477	477	6,400	433.64
2012-04-23	490	493	480	482	6,100	438.18
2012-04-20	486	489	483	488	2,000	443.64
2012-04-19	486	487	482	485	3,400	440.91
2012-04-18	493	493	483	493	4,300	448.18
2012-04-17	486	493	480	493	4,800	448.18
2012-04-16	490	494	483	494	3,200	449.09
2012-04-13	483	500	483	500	3,200	454.55
2012-04-12	483	487	473	483	3,000	439.09
2012-04-11	477	488	473	483	3,000	439.09
2012-04-10	491	491	481	481	4,900	437.27
2012-04-09	481	487	481	482	6,000	438.18
2012-04-06	483	490	482	490	2,700	445.46
2012-04-05	476	482	471	481	4,600	437.27
2012-04-04	482	487	477	483	3,000	439.09
2012-04-03	485	495	477	477	4,400	433.64
2012-04-02	498	498	475	485	12,900	440.91
2012-03-30	494	515	494	498	5,200	452.73
2012-03-29	504	504	492	494	5,700	449.09
2012-03-28	490	509	487	504	6,700	458.18
2012-03-27	494	510	492	510	19,700	463.64
2012-03-26	489	497	489	491	17,300	446.36
2012-03-23	488	495	486	495	15,400	450
2012-03-22	486	495	485	493	14,700	448.18
2012-03-21	484	485	483	484	5,400	440
2012-03-19	485	485	483	485	4,100	440.91
2012-03-16	480	484	480	484	3,000	440
2012-03-15	475	482	475	479	4,000	435.46
2012-03-14	478	483	471	471	7,800	428.18
2012-03-13	489	490	480	480	3,200	436.36
2012-03-12	491	491	483	489	7,400	444.55
2012-03-09	485	485	484	485	12,200	440.91
2012-03-08	485	485	477	477	3,700	433.64
2012-03-07	475	485	470	485	4,700	440.91
2012-03-06	481	482	477	478	2,400	434.55
2012-03-05	485	486	479	479	2,500	435.46
2012-03-02	486	486	475	485	7,500	440.91
2012-03-01	478	486	478	485	6,500	440.91
2012-02-29	487	487	485	486	3,100	441.82
2012-02-28	488	488	478	487	9,300	442.73
2012-02-27	481	485	480	485	9,100	440.91
2012-02-24	476	485	476	485	13,800	440.91
2012-02-23	478	480	472	479	9,600	435.46
2012-02-22	469	475	467	475	9,700	431.82
2012-02-21	461	466	461	465	4,800	422.73
2012-02-20	466	466	462	462	2,200	420
2012-02-17	463	463	461	461	3,600	419.09
2012-02-16	460	462	458	461	4,200	419.09
2012-02-15	463	465	459	461	10,600	419.09
2012-02-14	457	463	456	463	5,700	420.91
2012-02-13	463	463	457	460	4,100	418.18
2012-02-10	461	463	458	459	10,000	417.27
2012-02-09	470	474	460	466	18,200	423.64
2012-02-08	477	479	465	477	7,300	433.64
2012-02-07	475	478	470	477	3,000	433.64
2012-02-06	476	477	467	477	3,500	433.64
2012-02-03	470	470	461	462	3,100	420
2012-02-02	468	474	461	462	5,500	420
2012-02-01	477	477	468	468	5,300	425.46
2012-01-31	478	490	477	479	11,300	435.46
2012-01-30	479	479	475	479	1,700	435.46
2012-01-27	478	479	476	477	7,300	433.64
2012-01-26	478	478	474	475	7,900	431.82
2012-01-25	475	476	470	475	13,300	431.82
2012-01-24	473	475	472	475	4,000	431.82
2012-01-23	471	473	468	473	3,200	430
2012-01-20	470	473	469	471	4,500	428.18
2012-01-19	461	485	461	468	4,600	425.46
2012-01-18	456	469	456	469	2,400	426.36
2012-01-17	449	456	449	456	700	414.55
2012-01-16	458	458	444	449	2,800	408.18
2012-01-13	458	458	457	458	1,000	416.36
2012-01-12	463	463	454	457	1,600	415.46
2012-01-11	465	467	463	465	600	422.73
2012-01-10	475	485	459	465	29,300	422.73
2012-01-06	469	470	468	470	14,100	427.27
2012-01-05	472	472	465	468	15,100	425.46
2012-01-04	465	465	464	465	4,900	422.73

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 [2012年度]

9600 (株)アイネットの時系列データ [2012年度]