9600 (株)アイネット の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 901 | 902 | 890 | 898 | 12,400 | 816.36 |
2014-12-29 | 883 | 905 | 883 | 895 | 65,800 | 813.64 |
2014-12-26 | 895 | 901 | 890 | 898 | 17,500 | 816.36 |
2014-12-25 | 896 | 899 | 892 | 895 | 27,800 | 813.64 |
2014-12-24 | 900 | 903 | 891 | 900 | 31,700 | 818.18 |
2014-12-22 | 887 | 903 | 883 | 899 | 46,900 | 817.27 |
2014-12-19 | 885 | 894 | 883 | 889 | 21,500 | 808.18 |
2014-12-18 | 875 | 887 | 871 | 874 | 31,100 | 794.55 |
2014-12-17 | 857 | 875 | 857 | 868 | 38,000 | 789.09 |
2014-12-16 | 880 | 881 | 860 | 864 | 64,200 | 785.46 |
2014-12-15 | 885 | 908 | 885 | 885 | 46,000 | 804.55 |
2014-12-12 | 900 | 913 | 894 | 895 | 47,400 | 813.64 |
2014-12-11 | 900 | 905 | 892 | 902 | 35,400 | 820 |
2014-12-10 | 902 | 907 | 901 | 905 | 39,500 | 822.73 |
2014-12-09 | 913 | 916 | 905 | 907 | 37,900 | 824.55 |
2014-12-08 | 906 | 918 | 905 | 913 | 51,800 | 830 |
2014-12-05 | 915 | 918 | 904 | 906 | 37,900 | 823.64 |
2014-12-04 | 920 | 922 | 902 | 906 | 138,800 | 823.64 |
2014-12-03 | 947 | 965 | 924 | 929 | 131,700 | 844.55 |
2014-12-02 | 961 | 967 | 942 | 950 | 67,500 | 863.64 |
2014-12-01 | 960 | 968 | 939 | 959 | 91,900 | 871.82 |
2014-11-28 | 968 | 989 | 948 | 960 | 139,700 | 872.73 |
2014-11-27 | 942 | 966 | 936 | 958 | 91,400 | 870.91 |
2014-11-26 | 947 | 965 | 937 | 942 | 112,700 | 856.36 |
2014-11-25 | 922 | 963 | 920 | 957 | 134,400 | 870 |
2014-11-21 | 949 | 955 | 918 | 928 | 279,000 | 843.64 |
2014-11-20 | 1,078 | 1,095 | 960 | 971 | 478,500 | 882.73 |
2014-11-19 | 1,132 | 1,132 | 1,002 | 1,048 | 854,300 | 952.73 |
2014-11-18 | 956 | 1,018 | 925 | 982 | 334,400 | 892.73 |
2014-11-17 | 900 | 953 | 893 | 926 | 168,200 | 841.82 |
2014-11-14 | 866 | 890 | 865 | 880 | 50,800 | 800 |
2014-11-13 | 864 | 867 | 855 | 865 | 10,700 | 786.36 |
2014-11-12 | 860 | 872 | 860 | 864 | 33,700 | 785.46 |
2014-11-11 | 858 | 868 | 855 | 861 | 20,900 | 782.73 |
2014-11-10 | 851 | 859 | 845 | 854 | 24,500 | 776.36 |
2014-11-07 | 838 | 849 | 838 | 849 | 16,900 | 771.82 |
2014-11-06 | 848 | 858 | 842 | 845 | 22,500 | 768.18 |
2014-11-05 | 842 | 860 | 832 | 857 | 22,600 | 779.09 |
2014-11-04 | 860 | 864 | 825 | 854 | 59,400 | 776.36 |
2014-10-31 | 860 | 885 | 834 | 834 | 68,300 | 758.18 |
2014-10-30 | 864 | 864 | 845 | 857 | 30,400 | 779.09 |
2014-10-29 | 863 | 869 | 859 | 865 | 15,200 | 786.36 |
2014-10-28 | 874 | 874 | 851 | 862 | 12,500 | 783.64 |
2014-10-27 | 865 | 870 | 861 | 868 | 9,800 | 789.09 |
2014-10-24 | 879 | 879 | 864 | 870 | 16,400 | 790.91 |
2014-10-23 | 865 | 872 | 863 | 871 | 15,000 | 791.82 |
2014-10-22 | 870 | 870 | 863 | 866 | 9,800 | 787.27 |
2014-10-21 | 857 | 863 | 845 | 848 | 14,000 | 770.91 |
2014-10-20 | 847 | 869 | 847 | 863 | 21,500 | 784.55 |
2014-10-17 | 836 | 865 | 832 | 834 | 23,500 | 758.18 |
2014-10-16 | 831 | 870 | 825 | 835 | 31,000 | 759.09 |
2014-10-15 | 835 | 844 | 832 | 843 | 18,300 | 766.36 |
2014-10-14 | 832 | 845 | 832 | 833 | 18,800 | 757.27 |
2014-10-10 | 832 | 868 | 832 | 853 | 42,800 | 775.46 |
2014-10-09 | 873 | 881 | 854 | 856 | 12,400 | 778.18 |
2014-10-08 | 843 | 861 | 843 | 858 | 37,000 | 780 |
2014-10-07 | 872 | 882 | 865 | 865 | 20,100 | 786.36 |
2014-10-06 | 865 | 888 | 865 | 884 | 36,400 | 803.64 |
2014-10-03 | 840 | 870 | 831 | 863 | 20,500 | 784.55 |
2014-10-02 | 850 | 857 | 845 | 845 | 19,900 | 768.18 |
2014-10-01 | 876 | 877 | 852 | 865 | 19,700 | 786.36 |
2014-09-30 | 863 | 874 | 863 | 868 | 22,200 | 789.09 |
2014-09-29 | 884 | 888 | 854 | 877 | 21,800 | 797.27 |
2014-09-26 | 877 | 882 | 869 | 877 | 25,200 | 797.27 |
2014-09-25 | 884 | 896 | 883 | 892 | 81,700 | 810.91 |
2014-09-24 | 877 | 883 | 873 | 880 | 29,500 | 800 |
2014-09-22 | 860 | 884 | 860 | 877 | 55,100 | 797.27 |
2014-09-19 | 858 | 872 | 854 | 859 | 32,600 | 780.91 |
2014-09-18 | 865 | 867 | 850 | 855 | 49,100 | 777.27 |
2014-09-17 | 872 | 874 | 861 | 867 | 22,300 | 788.18 |
2014-09-16 | 871 | 875 | 863 | 864 | 25,600 | 785.46 |
2014-09-12 | 871 | 876 | 863 | 871 | 46,200 | 791.82 |
2014-09-11 | 860 | 866 | 858 | 862 | 22,700 | 783.64 |
2014-09-10 | 856 | 864 | 856 | 862 | 12,500 | 783.64 |
2014-09-09 | 864 | 866 | 858 | 861 | 17,600 | 782.73 |
2014-09-08 | 862 | 869 | 861 | 865 | 17,300 | 786.36 |
2014-09-05 | 868 | 868 | 860 | 862 | 11,500 | 783.64 |
2014-09-04 | 863 | 869 | 859 | 862 | 9,500 | 783.64 |
2014-09-03 | 867 | 869 | 860 | 869 | 16,900 | 790 |
2014-09-02 | 861 | 867 | 857 | 864 | 17,700 | 785.46 |
2014-09-01 | 864 | 864 | 840 | 861 | 20,200 | 782.73 |
2014-08-29 | 848 | 860 | 846 | 860 | 19,300 | 781.82 |
2014-08-28 | 858 | 860 | 849 | 860 | 10,000 | 781.82 |
2014-08-27 | 859 | 860 | 851 | 858 | 21,500 | 780 |
2014-08-26 | 856 | 860 | 855 | 857 | 19,900 | 779.09 |
2014-08-25 | 843 | 855 | 836 | 855 | 29,300 | 777.27 |
2014-08-22 | 840 | 840 | 837 | 840 | 11,000 | 763.64 |
2014-08-21 | 840 | 840 | 836 | 840 | 12,800 | 763.64 |
2014-08-20 | 833 | 838 | 833 | 836 | 8,100 | 760 |
2014-08-19 | 837 | 839 | 833 | 837 | 12,800 | 760.91 |
2014-08-18 | 838 | 838 | 833 | 837 | 11,000 | 760.91 |
2014-08-15 | 829 | 831 | 827 | 831 | 11,400 | 755.46 |
2014-08-14 | 817 | 827 | 815 | 825 | 13,500 | 750 |
2014-08-13 | 811 | 818 | 809 | 817 | 14,200 | 742.73 |
2014-08-12 | 804 | 815 | 804 | 808 | 18,300 | 734.55 |
2014-08-11 | 805 | 816 | 803 | 816 | 23,600 | 741.82 |
2014-08-08 | 809 | 810 | 798 | 801 | 28,300 | 728.18 |
2014-08-07 | 805 | 812 | 805 | 810 | 7,500 | 736.36 |
2014-08-06 | 805 | 810 | 804 | 805 | 19,400 | 731.82 |
2014-08-05 | 815 | 815 | 808 | 808 | 43,500 | 734.55 |
2014-08-04 | 818 | 818 | 813 | 814 | 10,400 | 740 |
2014-08-01 | 816 | 830 | 812 | 818 | 30,500 | 743.64 |
2014-07-31 | 816 | 825 | 816 | 822 | 44,700 | 747.27 |
2014-07-30 | 864 | 872 | 815 | 825 | 102,700 | 750 |
2014-07-29 | 870 | 871 | 863 | 870 | 21,400 | 790.91 |
2014-07-28 | 865 | 870 | 860 | 863 | 20,600 | 784.55 |
2014-07-25 | 852 | 860 | 852 | 859 | 23,900 | 780.91 |
2014-07-24 | 845 | 850 | 840 | 850 | 18,800 | 772.73 |
2014-07-23 | 840 | 844 | 838 | 843 | 16,200 | 766.36 |
2014-07-22 | 839 | 845 | 836 | 840 | 25,000 | 763.64 |
2014-07-18 | 839 | 839 | 821 | 836 | 24,000 | 760 |
2014-07-17 | 844 | 845 | 837 | 842 | 16,800 | 765.46 |
2014-07-16 | 855 | 855 | 840 | 844 | 12,800 | 767.27 |
2014-07-15 | 850 | 855 | 849 | 852 | 13,500 | 774.55 |
2014-07-14 | 840 | 849 | 835 | 847 | 14,800 | 770 |
2014-07-11 | 835 | 859 | 832 | 840 | 54,800 | 763.64 |
2014-07-10 | 875 | 875 | 852 | 852 | 24,800 | 774.55 |
2014-07-09 | 875 | 875 | 867 | 871 | 12,000 | 791.82 |
2014-07-08 | 861 | 880 | 859 | 876 | 40,300 | 796.36 |
2014-07-07 | 864 | 870 | 861 | 866 | 22,700 | 787.27 |
2014-07-04 | 860 | 867 | 855 | 863 | 39,600 | 784.55 |
2014-07-03 | 863 | 863 | 850 | 859 | 42,300 | 780.91 |
2014-07-02 | 854 | 868 | 850 | 860 | 47,800 | 781.82 |
2014-07-01 | 845 | 853 | 842 | 851 | 44,400 | 773.64 |
2014-06-30 | 834 | 844 | 829 | 843 | 37,100 | 766.36 |
2014-06-27 | 840 | 843 | 806 | 834 | 34,600 | 758.18 |
2014-06-26 | 832 | 839 | 831 | 839 | 35,000 | 762.73 |
2014-06-25 | 828 | 834 | 823 | 831 | 29,600 | 755.46 |
2014-06-24 | 832 | 832 | 822 | 832 | 30,100 | 756.36 |
2014-06-23 | 816 | 825 | 812 | 823 | 37,000 | 748.18 |
2014-06-20 | 810 | 813 | 806 | 810 | 32,100 | 736.36 |
2014-06-19 | 805 | 808 | 799 | 805 | 33,800 | 731.82 |
2014-06-18 | 799 | 810 | 795 | 801 | 59,800 | 728.18 |
2014-06-17 | 797 | 797 | 784 | 796 | 45,200 | 723.64 |
2014-06-16 | 774 | 785 | 765 | 782 | 44,800 | 710.91 |
2014-06-13 | 756 | 765 | 754 | 761 | 31,800 | 691.82 |
2014-06-12 | 756 | 764 | 756 | 759 | 16,300 | 690 |
2014-06-11 | 755 | 766 | 755 | 765 | 14,200 | 695.46 |
2014-06-10 | 759 | 769 | 752 | 752 | 25,400 | 683.64 |
2014-06-09 | 750 | 753 | 746 | 753 | 29,900 | 684.55 |
2014-06-06 | 737 | 746 | 737 | 742 | 28,000 | 674.55 |
2014-06-05 | 743 | 744 | 735 | 743 | 23,300 | 675.46 |
2014-06-04 | 748 | 748 | 738 | 743 | 13,800 | 675.46 |
2014-06-03 | 743 | 744 | 739 | 740 | 19,400 | 672.73 |
2014-06-02 | 744 | 746 | 741 | 743 | 18,400 | 675.46 |
2014-05-30 | 750 | 750 | 743 | 743 | 11,000 | 675.46 |
2014-05-29 | 749 | 752 | 744 | 747 | 11,500 | 679.09 |
2014-05-28 | 750 | 755 | 747 | 749 | 11,500 | 680.91 |
2014-05-27 | 737 | 754 | 737 | 746 | 19,600 | 678.18 |
2014-05-26 | 732 | 738 | 727 | 735 | 27,500 | 668.18 |
2014-05-23 | 727 | 727 | 721 | 723 | 10,300 | 657.27 |
2014-05-22 | 716 | 722 | 716 | 722 | 11,600 | 656.36 |
2014-05-21 | 714 | 718 | 713 | 716 | 7,000 | 650.91 |
2014-05-20 | 715 | 717 | 713 | 714 | 12,900 | 649.09 |
2014-05-19 | 716 | 720 | 715 | 715 | 13,000 | 650 |
2014-05-16 | 716 | 725 | 713 | 715 | 19,200 | 650 |
2014-05-15 | 718 | 720 | 716 | 718 | 12,000 | 652.73 |
2014-05-14 | 716 | 719 | 715 | 718 | 12,900 | 652.73 |
2014-05-13 | 720 | 723 | 710 | 716 | 21,800 | 650.91 |
2014-05-12 | 733 | 733 | 715 | 715 | 25,400 | 650 |
2014-05-09 | 719 | 731 | 719 | 731 | 19,800 | 664.55 |
2014-05-08 | 718 | 730 | 718 | 719 | 8,500 | 653.64 |
2014-05-07 | 727 | 728 | 718 | 718 | 14,200 | 652.73 |
2014-05-02 | 725 | 730 | 723 | 730 | 5,800 | 663.64 |
2014-05-01 | 722 | 729 | 722 | 726 | 4,900 | 660 |
2014-04-30 | 732 | 732 | 720 | 721 | 11,600 | 655.46 |
2014-04-28 | 729 | 729 | 712 | 724 | 16,700 | 658.18 |
2014-04-25 | 728 | 730 | 722 | 727 | 15,200 | 660.91 |
2014-04-24 | 734 | 734 | 722 | 726 | 9,100 | 660 |
2014-04-23 | 721 | 739 | 718 | 728 | 17,000 | 661.82 |
2014-04-22 | 722 | 732 | 722 | 722 | 5,000 | 656.36 |
2014-04-21 | 723 | 731 | 721 | 722 | 5,400 | 656.36 |
2014-04-18 | 733 | 733 | 719 | 725 | 7,300 | 659.09 |
2014-04-17 | 721 | 730 | 714 | 724 | 15,600 | 658.18 |
2014-04-16 | 705 | 716 | 705 | 715 | 7,900 | 650 |
2014-04-15 | 702 | 712 | 700 | 703 | 11,500 | 639.09 |
2014-04-14 | 700 | 709 | 698 | 700 | 9,000 | 636.36 |
2014-04-11 | 706 | 715 | 698 | 701 | 19,300 | 637.27 |
2014-04-10 | 710 | 722 | 707 | 708 | 29,800 | 643.64 |
2014-04-09 | 721 | 721 | 702 | 706 | 37,200 | 641.82 |
2014-04-08 | 729 | 729 | 716 | 721 | 28,900 | 655.46 |
2014-04-07 | 740 | 741 | 727 | 729 | 23,100 | 662.73 |
2014-04-04 | 744 | 754 | 744 | 746 | 14,800 | 678.18 |
2014-04-03 | 733 | 752 | 733 | 744 | 37,100 | 676.36 |
2014-04-02 | 738 | 740 | 726 | 738 | 37,400 | 670.91 |
2014-04-01 | 738 | 739 | 722 | 732 | 30,800 | 665.46 |
2014-03-31 | 739 | 739 | 724 | 729 | 32,300 | 662.73 |
2014-03-28 | 728 | 729 | 720 | 729 | 14,500 | 662.73 |
2014-03-27 | 735 | 735 | 719 | 723 | 16,000 | 657.27 |
2014-03-26 | 741 | 741 | 727 | 737 | 30,800 | 670 |
2014-03-25 | 740 | 740 | 729 | 732 | 29,200 | 665.46 |
2014-03-24 | 722 | 733 | 721 | 729 | 30,200 | 662.73 |
2014-03-20 | 735 | 739 | 718 | 722 | 48,300 | 656.36 |
2014-03-19 | 748 | 750 | 733 | 734 | 30,800 | 667.27 |
2014-03-18 | 753 | 754 | 745 | 747 | 17,500 | 679.09 |
2014-03-17 | 750 | 755 | 732 | 739 | 19,700 | 671.82 |
2014-03-14 | 750 | 757 | 745 | 745 | 61,000 | 677.27 |
2014-03-13 | 758 | 768 | 757 | 757 | 21,300 | 688.18 |
2014-03-12 | 762 | 765 | 759 | 760 | 19,100 | 690.91 |
2014-03-11 | 770 | 770 | 760 | 765 | 20,100 | 695.46 |
2014-03-10 | 774 | 774 | 763 | 767 | 21,100 | 697.27 |
2014-03-07 | 777 | 777 | 767 | 772 | 12,900 | 701.82 |
2014-03-06 | 766 | 778 | 758 | 769 | 15,200 | 699.09 |
2014-03-05 | 779 | 779 | 756 | 763 | 40,500 | 693.64 |
2014-03-04 | 752 | 774 | 751 | 764 | 19,500 | 694.55 |
2014-03-03 | 755 | 763 | 754 | 761 | 14,300 | 691.82 |
2014-02-28 | 767 | 777 | 761 | 763 | 33,200 | 693.64 |
2014-02-27 | 789 | 789 | 776 | 779 | 11,000 | 708.18 |
2014-02-26 | 793 | 793 | 787 | 787 | 14,600 | 715.46 |
2014-02-25 | 791 | 792 | 781 | 788 | 26,000 | 716.36 |
2014-02-24 | 772 | 790 | 771 | 779 | 14,000 | 708.18 |
2014-02-21 | 773 | 774 | 757 | 772 | 13,300 | 701.82 |
2014-02-20 | 769 | 790 | 755 | 760 | 17,100 | 690.91 |
2014-02-19 | 771 | 785 | 766 | 770 | 35,600 | 700 |
2014-02-18 | 761 | 767 | 749 | 765 | 20,900 | 695.46 |
2014-02-17 | 779 | 783 | 748 | 757 | 38,700 | 688.18 |
2014-02-14 | 800 | 800 | 759 | 783 | 34,000 | 711.82 |
2014-02-13 | 806 | 806 | 792 | 792 | 19,000 | 720 |
2014-02-12 | 799 | 807 | 799 | 806 | 17,200 | 732.73 |
2014-02-10 | 793 | 799 | 782 | 795 | 27,500 | 722.73 |
2014-02-07 | 778 | 791 | 776 | 778 | 19,400 | 707.27 |
2014-02-06 | 770 | 795 | 765 | 771 | 49,000 | 700.91 |
2014-02-05 | 761 | 788 | 757 | 762 | 40,300 | 692.73 |
2014-02-04 | 760 | 762 | 725 | 739 | 91,600 | 671.82 |
2014-02-03 | 803 | 812 | 780 | 800 | 55,800 | 727.27 |
2014-01-31 | 842 | 855 | 809 | 815 | 28,900 | 740.91 |
2014-01-30 | 849 | 850 | 806 | 835 | 51,900 | 759.09 |
2014-01-29 | 848 | 859 | 848 | 854 | 19,700 | 776.36 |
2014-01-28 | 849 | 859 | 841 | 847 | 54,900 | 770 |
2014-01-27 | 850 | 850 | 832 | 837 | 36,900 | 760.91 |
2014-01-24 | 859 | 875 | 855 | 858 | 41,300 | 780 |
2014-01-23 | 880 | 882 | 854 | 873 | 29,900 | 793.64 |
2014-01-22 | 880 | 888 | 868 | 878 | 39,600 | 798.18 |
2014-01-21 | 883 | 887 | 872 | 879 | 45,100 | 799.09 |
2014-01-20 | 871 | 885 | 868 | 875 | 17,700 | 795.46 |
2014-01-17 | 868 | 881 | 861 | 874 | 22,500 | 794.55 |
2014-01-16 | 863 | 886 | 863 | 870 | 50,500 | 790.91 |
2014-01-15 | 845 | 870 | 845 | 866 | 68,100 | 787.27 |
2014-01-14 | 865 | 868 | 852 | 855 | 62,000 | 777.27 |
2014-01-10 | 892 | 892 | 871 | 873 | 66,800 | 793.64 |
2014-01-09 | 888 | 900 | 877 | 890 | 51,000 | 809.09 |
2014-01-08 | 869 | 888 | 867 | 884 | 52,800 | 803.64 |
2014-01-07 | 846 | 879 | 846 | 866 | 62,700 | 787.27 |
2014-01-06 | 850 | 873 | 831 | 861 | 82,900 | 782.73 |
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