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
2014-12-3090190289089812,400816.36
2014-12-2988390588389565,800813.64
2014-12-2689590189089817,500816.36
2014-12-2589689989289527,800813.64
2014-12-2490090389190031,700818.18
2014-12-2288790388389946,900817.27
2014-12-1988589488388921,500808.18
2014-12-1887588787187431,100794.55
2014-12-1785787585786838,000789.09
2014-12-1688088186086464,200785.46
2014-12-1588590888588546,000804.55
2014-12-1290091389489547,400813.64
2014-12-1190090589290235,400820
2014-12-1090290790190539,500822.73
2014-12-0991391690590737,900824.55
2014-12-0890691890591351,800830
2014-12-0591591890490637,900823.64
2014-12-04920922902906138,800823.64
2014-12-03947965924929131,700844.55
2014-12-0296196794295067,500863.64
2014-12-0196096893995991,900871.82
2014-11-28968989948960139,700872.73
2014-11-2794296693695891,400870.91
2014-11-26947965937942112,700856.36
2014-11-25922963920957134,400870
2014-11-21949955918928279,000843.64
2014-11-201,0781,095960971478,500882.73
2014-11-191,1321,1321,0021,048854,300952.73
2014-11-189561,018925982334,400892.73
2014-11-17900953893926168,200841.82
2014-11-1486689086588050,800800
2014-11-1386486785586510,700786.36
2014-11-1286087286086433,700785.46
2014-11-1185886885586120,900782.73
2014-11-1085185984585424,500776.36
2014-11-0783884983884916,900771.82
2014-11-0684885884284522,500768.18
2014-11-0584286083285722,600779.09
2014-11-0486086482585459,400776.36
2014-10-3186088583483468,300758.18
2014-10-3086486484585730,400779.09
2014-10-2986386985986515,200786.36
2014-10-2887487485186212,500783.64
2014-10-278658708618689,800789.09
2014-10-2487987986487016,400790.91
2014-10-2386587286387115,000791.82
2014-10-228708708638669,800787.27
2014-10-2185786384584814,000770.91
2014-10-2084786984786321,500784.55
2014-10-1783686583283423,500758.18
2014-10-1683187082583531,000759.09
2014-10-1583584483284318,300766.36
2014-10-1483284583283318,800757.27
2014-10-1083286883285342,800775.46
2014-10-0987388185485612,400778.18
2014-10-0884386184385837,000780
2014-10-0787288286586520,100786.36
2014-10-0686588886588436,400803.64
2014-10-0384087083186320,500784.55
2014-10-0285085784584519,900768.18
2014-10-0187687785286519,700786.36
2014-09-3086387486386822,200789.09
2014-09-2988488885487721,800797.27
2014-09-2687788286987725,200797.27
2014-09-2588489688389281,700810.91
2014-09-2487788387388029,500800
2014-09-2286088486087755,100797.27
2014-09-1985887285485932,600780.91
2014-09-1886586785085549,100777.27
2014-09-1787287486186722,300788.18
2014-09-1687187586386425,600785.46
2014-09-1287187686387146,200791.82
2014-09-1186086685886222,700783.64
2014-09-1085686485686212,500783.64
2014-09-0986486685886117,600782.73
2014-09-0886286986186517,300786.36
2014-09-0586886886086211,500783.64
2014-09-048638698598629,500783.64
2014-09-0386786986086916,900790
2014-09-0286186785786417,700785.46
2014-09-0186486484086120,200782.73
2014-08-2984886084686019,300781.82
2014-08-2885886084986010,000781.82
2014-08-2785986085185821,500780
2014-08-2685686085585719,900779.09
2014-08-2584385583685529,300777.27
2014-08-2284084083784011,000763.64
2014-08-2184084083684012,800763.64
2014-08-208338388338368,100760
2014-08-1983783983383712,800760.91
2014-08-1883883883383711,000760.91
2014-08-1582983182783111,400755.46
2014-08-1481782781582513,500750
2014-08-1381181880981714,200742.73
2014-08-1280481580480818,300734.55
2014-08-1180581680381623,600741.82
2014-08-0880981079880128,300728.18
2014-08-078058128058107,500736.36
2014-08-0680581080480519,400731.82
2014-08-0581581580880843,500734.55
2014-08-0481881881381410,400740
2014-08-0181683081281830,500743.64
2014-07-3181682581682244,700747.27
2014-07-30864872815825102,700750
2014-07-2987087186387021,400790.91
2014-07-2886587086086320,600784.55
2014-07-2585286085285923,900780.91
2014-07-2484585084085018,800772.73
2014-07-2384084483884316,200766.36
2014-07-2283984583684025,000763.64
2014-07-1883983982183624,000760
2014-07-1784484583784216,800765.46
2014-07-1685585584084412,800767.27
2014-07-1585085584985213,500774.55
2014-07-1484084983584714,800770
2014-07-1183585983284054,800763.64
2014-07-1087587585285224,800774.55
2014-07-0987587586787112,000791.82
2014-07-0886188085987640,300796.36
2014-07-0786487086186622,700787.27
2014-07-0486086785586339,600784.55
2014-07-0386386385085942,300780.91
2014-07-0285486885086047,800781.82
2014-07-0184585384285144,400773.64
2014-06-3083484482984337,100766.36
2014-06-2784084380683434,600758.18
2014-06-2683283983183935,000762.73
2014-06-2582883482383129,600755.46
2014-06-2483283282283230,100756.36
2014-06-2381682581282337,000748.18
2014-06-2081081380681032,100736.36
2014-06-1980580879980533,800731.82
2014-06-1879981079580159,800728.18
2014-06-1779779778479645,200723.64
2014-06-1677478576578244,800710.91
2014-06-1375676575476131,800691.82
2014-06-1275676475675916,300690
2014-06-1175576675576514,200695.46
2014-06-1075976975275225,400683.64
2014-06-0975075374675329,900684.55
2014-06-0673774673774228,000674.55
2014-06-0574374473574323,300675.46
2014-06-0474874873874313,800675.46
2014-06-0374374473974019,400672.73
2014-06-0274474674174318,400675.46
2014-05-3075075074374311,000675.46
2014-05-2974975274474711,500679.09
2014-05-2875075574774911,500680.91
2014-05-2773775473774619,600678.18
2014-05-2673273872773527,500668.18
2014-05-2372772772172310,300657.27
2014-05-2271672271672211,600656.36
2014-05-217147187137167,000650.91
2014-05-2071571771371412,900649.09
2014-05-1971672071571513,000650
2014-05-1671672571371519,200650
2014-05-1571872071671812,000652.73
2014-05-1471671971571812,900652.73
2014-05-1372072371071621,800650.91
2014-05-1273373371571525,400650
2014-05-0971973171973119,800664.55
2014-05-087187307187198,500653.64
2014-05-0772772871871814,200652.73
2014-05-027257307237305,800663.64
2014-05-017227297227264,900660
2014-04-3073273272072111,600655.46
2014-04-2872972971272416,700658.18
2014-04-2572873072272715,200660.91
2014-04-247347347227269,100660
2014-04-2372173971872817,000661.82
2014-04-227227327227225,000656.36
2014-04-217237317217225,400656.36
2014-04-187337337197257,300659.09
2014-04-1772173071472415,600658.18
2014-04-167057167057157,900650
2014-04-1570271270070311,500639.09
2014-04-147007096987009,000636.36
2014-04-1170671569870119,300637.27
2014-04-1071072270770829,800643.64
2014-04-0972172170270637,200641.82
2014-04-0872972971672128,900655.46
2014-04-0774074172772923,100662.73
2014-04-0474475474474614,800678.18
2014-04-0373375273374437,100676.36
2014-04-0273874072673837,400670.91
2014-04-0173873972273230,800665.46
2014-03-3173973972472932,300662.73
2014-03-2872872972072914,500662.73
2014-03-2773573571972316,000657.27
2014-03-2674174172773730,800670
2014-03-2574074072973229,200665.46
2014-03-2472273372172930,200662.73
2014-03-2073573971872248,300656.36
2014-03-1974875073373430,800667.27
2014-03-1875375474574717,500679.09
2014-03-1775075573273919,700671.82
2014-03-1475075774574561,000677.27
2014-03-1375876875775721,300688.18
2014-03-1276276575976019,100690.91
2014-03-1177077076076520,100695.46
2014-03-1077477476376721,100697.27
2014-03-0777777776777212,900701.82
2014-03-0676677875876915,200699.09
2014-03-0577977975676340,500693.64
2014-03-0475277475176419,500694.55
2014-03-0375576375476114,300691.82
2014-02-2876777776176333,200693.64
2014-02-2778978977677911,000708.18
2014-02-2679379378778714,600715.46
2014-02-2579179278178826,000716.36
2014-02-2477279077177914,000708.18
2014-02-2177377475777213,300701.82
2014-02-2076979075576017,100690.91
2014-02-1977178576677035,600700
2014-02-1876176774976520,900695.46
2014-02-1777978374875738,700688.18
2014-02-1480080075978334,000711.82
2014-02-1380680679279219,000720
2014-02-1279980779980617,200732.73
2014-02-1079379978279527,500722.73
2014-02-0777879177677819,400707.27
2014-02-0677079576577149,000700.91
2014-02-0576178875776240,300692.73
2014-02-0476076272573991,600671.82
2014-02-0380381278080055,800727.27
2014-01-3184285580981528,900740.91
2014-01-3084985080683551,900759.09
2014-01-2984885984885419,700776.36
2014-01-2884985984184754,900770
2014-01-2785085083283736,900760.91
2014-01-2485987585585841,300780
2014-01-2388088285487329,900793.64
2014-01-2288088886887839,600798.18
2014-01-2188388787287945,100799.09
2014-01-2087188586887517,700795.46
2014-01-1786888186187422,500794.55
2014-01-1686388686387050,500790.91
2014-01-1584587084586668,100787.27
2014-01-1486586885285562,000777.27
2014-01-1089289287187366,800793.64
2014-01-0988890087789051,000809.09
2014-01-0886988886788452,800803.64
2014-01-0784687984686662,700787.27
2014-01-0685087383186182,900782.73

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