1. HOME >
  2. 株価時系列 >
  3. 9600 >
  4. 2019年

9600 (株)アイネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5291,5291,4971,51713,8001,517
2019-12-271,5061,5351,5021,52920,1001,529
2019-12-261,5061,5131,4931,51325,7001,513
2019-12-251,5231,5251,5021,50615,0001,506
2019-12-241,5301,5301,5051,52315,8001,523
2019-12-231,5461,5461,5201,52028,5001,520
2019-12-201,5441,5541,5321,54710,5001,547
2019-12-191,5481,5511,5371,54611,9001,546
2019-12-181,5621,5691,5281,54827,7001,548
2019-12-171,5511,5751,5511,57127,4001,571
2019-12-161,5601,5631,5491,55716,4001,557
2019-12-131,5801,5801,5391,54826,2001,548
2019-12-121,5701,5751,5371,54527,6001,545
2019-12-111,5711,5721,5451,56229,2001,562
2019-12-101,5181,5651,5161,56539,2001,565
2019-12-091,5051,5321,5031,51225,0001,512
2019-12-061,4931,5141,4871,51027,1001,510
2019-12-051,5281,5331,4931,49927,1001,499
2019-12-041,5351,5351,5111,51932,4001,519
2019-12-031,5251,5491,5091,54945,5001,549
2019-12-021,5111,5301,5111,52540,9001,525
2019-11-291,4901,4991,4861,49426,1001,494
2019-11-281,4821,4851,4621,48420,6001,484
2019-11-271,4731,4791,4601,47138,0001,471
2019-11-261,4771,4851,4541,47333,2001,473
2019-11-251,4551,4671,4471,46145,7001,461
2019-11-221,4191,4391,4141,43122,4001,431
2019-11-211,4151,4201,3711,41030,8001,410
2019-11-201,4081,4241,3991,41330,5001,413
2019-11-191,3881,4101,3851,40952,6001,409
2019-11-181,3601,3781,3601,37527,0001,375
2019-11-151,3321,3561,3321,35119,7001,351
2019-11-141,3481,3501,3301,33812,8001,338
2019-11-131,3521,3521,3361,33913,2001,339
2019-11-121,3571,3571,3431,35220,2001,352
2019-11-111,3391,3561,3361,34524,2001,345
2019-11-081,3351,3401,3191,32424,1001,324
2019-11-071,3201,3301,3201,32518,1001,325
2019-11-061,3551,3551,3171,31762,6001,317
2019-11-051,3811,3851,3551,35549,2001,355
2019-11-011,4021,4021,3701,37928,8001,379
2019-10-311,4061,4321,3751,39442,3001,394
2019-10-301,4161,4281,3911,41672,9001,416
2019-10-291,4491,4581,3951,41690,2001,416
2019-10-281,4211,4371,4111,43134,7001,431
2019-10-251,3741,4211,3541,41643,8001,416
2019-10-241,3861,3891,3571,36316,2001,363
2019-10-231,3651,3761,3431,37221,2001,372
2019-10-211,3691,3811,3601,37013,9001,370
2019-10-181,4011,4061,3701,37420,5001,374
2019-10-171,4001,4021,3851,39123,3001,391
2019-10-161,4291,4411,4051,41524,2001,415
2019-10-151,4011,4131,3911,41222,4001,412
2019-10-111,3941,4111,3711,38335,3001,383
2019-10-101,4401,4411,4001,40123,5001,401
2019-10-091,4211,4401,4081,43622,1001,436
2019-10-081,4181,4321,3951,42027,3001,420
2019-10-071,3811,4201,3801,40823,6001,408
2019-10-041,3681,3781,3451,37016,9001,370
2019-10-031,3481,3481,3151,33829,2001,338
2019-10-021,3661,3801,3461,36025,5001,360
2019-10-011,3451,3661,3451,35820,7001,358
2019-09-301,3721,3721,3251,33123,1001,331
2019-09-271,4031,4031,3591,37233,6001,372
2019-09-261,4251,4441,4081,41571,6001,415
2019-09-251,3981,4201,3971,41830,5001,418
2019-09-241,4061,4171,3921,39843,8001,398
2019-09-201,3901,4051,3901,39831,3001,398
2019-09-191,3621,3891,3601,38233,2001,382
2019-09-181,3721,3721,3481,36053,2001,360
2019-09-171,3881,3991,3711,38324,6001,383
2019-09-131,4021,4071,3771,39861,0001,398
2019-09-121,3851,4051,3851,39031,1001,390
2019-09-111,3601,3861,3601,38026,2001,380
2019-09-101,3681,3871,3441,36028,9001,360
2019-09-091,3461,3741,3381,36625,7001,366
2019-09-061,3701,3781,3411,34718,9001,347
2019-09-051,3221,3661,3221,35925,1001,359
2019-09-041,3001,3381,2971,31741,4001,317
2019-09-031,3061,3131,2951,30612,2001,306
2019-09-021,3351,3351,3121,31212,6001,312
2019-08-301,3071,3431,3071,33920,5001,339
2019-08-291,3291,3371,2951,30414,4001,304
2019-08-281,3521,3541,3211,32514,2001,325
2019-08-271,3471,3671,3431,35215,4001,352
2019-08-261,2821,3421,2811,33339,0001,333
2019-08-231,3401,3401,3151,32217,7001,322
2019-08-221,3611,3871,3211,33774,2001,337
2019-08-211,3771,3771,3541,35914,0001,359
2019-08-201,3911,4061,3821,38728,1001,387
2019-08-191,3481,3821,3481,37627,3001,376
2019-08-161,3151,3371,2961,33036,1001,330
2019-08-151,3001,3421,3001,32619,8001,326
2019-08-141,3561,3581,3261,34021,6001,340
2019-08-131,3701,3701,3361,34254,0001,342
2019-08-091,4091,4151,3731,38222,3001,382
2019-08-081,4191,4441,3901,39241,0001,392
2019-08-071,4411,4451,4121,42330,2001,423
2019-08-061,3871,4491,3871,43155,6001,431
2019-08-051,4201,4201,3611,41548,2001,415
2019-08-021,3871,4271,3751,42498,2001,424
2019-08-011,4411,4511,4011,409153,3001,409
2019-07-311,2561,4781,2331,470252,1001,470
2019-07-301,2551,2651,2441,25435,3001,254
2019-07-291,2101,2401,2031,24068,8001,240
2019-07-261,1841,1851,1721,18527,5001,185
2019-07-251,1871,1911,1801,18211,3001,182
2019-07-241,1901,2001,1761,18713,7001,187
2019-07-231,1751,1911,1751,19012,8001,190
2019-07-221,1811,1851,1661,17415,8001,174
2019-07-191,1581,1771,1501,17415,4001,174
2019-07-181,1771,1771,1541,15431,9001,154
2019-07-171,1921,1921,1771,17923,3001,179
2019-07-161,2091,2141,1941,19819,7001,198
2019-07-121,2291,2291,2171,21911,3001,219
2019-07-111,2181,2401,2171,23212,4001,232
2019-07-101,2131,2301,2131,21820,5001,218
2019-07-091,2471,2481,2291,23118,2001,231
2019-07-081,2681,2751,2511,25324,1001,253
2019-07-051,2841,2841,2491,27735,6001,277
2019-07-041,2771,2851,2751,28029,7001,280
2019-07-031,2401,2651,2401,26517,2001,265
2019-07-021,2281,2481,2281,24712,6001,247
2019-07-011,2101,2251,1921,22525,9001,225
2019-06-281,1801,1871,1761,17717,2001,177
2019-06-271,1791,1881,1721,18019,0001,180
2019-06-261,1791,1791,1651,17112,7001,171
2019-06-251,1851,1871,1711,18015,4001,180
2019-06-241,1791,1851,1631,18032,4001,180
2019-06-211,2091,2131,1631,16346,7001,163
2019-06-201,1911,1981,1861,19716,2001,197
2019-06-191,1801,1891,1761,18514,3001,185
2019-06-181,1891,2001,1671,16718,9001,167
2019-06-171,1831,1911,1731,18318,4001,183
2019-06-141,1941,1941,1811,18229,9001,182
2019-06-131,2301,2301,2011,20115,2001,201
2019-06-121,2471,2521,2311,23116,8001,231
2019-06-111,2651,2681,2511,2578,4001,257
2019-06-101,2681,2721,2561,26315,1001,263
2019-06-071,2611,2661,2371,2488,8001,248
2019-06-061,2551,2701,2551,2606,5001,260
2019-06-051,2281,2551,2281,25510,2001,255
2019-06-041,2151,2211,1881,21116,0001,211
2019-06-031,2441,2481,2031,21518,5001,215
2019-05-311,2521,2561,2391,2438,5001,243
2019-05-301,2601,2661,2491,2586,8001,258
2019-05-291,2611,2861,2431,2768,5001,276
2019-05-281,2791,2821,2621,2628,2001,262
2019-05-271,2611,2741,2431,27410,7001,274
2019-05-241,2361,2561,2201,23913,0001,239
2019-05-231,2491,2531,2331,2374,1001,237
2019-05-221,2661,2701,2401,24320,7001,243
2019-05-211,2561,2621,2501,2555,5001,255
2019-05-201,2681,2751,2531,2579,4001,257
2019-05-171,2641,2791,2601,27311,3001,273
2019-05-161,2731,2731,2341,24517,1001,245
2019-05-151,2911,2911,2631,26810,3001,268
2019-05-141,2391,2841,2141,28119,6001,281
2019-05-131,2681,2851,2581,26011,8001,260
2019-05-101,2721,2941,2581,25819,0001,258
2019-05-091,2831,2981,2661,26924,4001,269
2019-05-081,3571,3571,2921,29636,1001,296
2019-05-071,3831,4101,3271,37648,9001,376
2019-04-261,3191,3351,3031,32710,6001,327
2019-04-251,2981,3191,2751,31614,7001,316
2019-04-241,3051,3101,2861,29313,0001,293
2019-04-231,2981,3071,2861,3059,5001,305
2019-04-221,3201,3201,2831,29211,3001,292
2019-04-191,3231,3271,3051,3119,9001,311
2019-04-181,3771,3771,3041,31917,3001,319
2019-04-171,3691,3751,3631,3746,6001,374
2019-04-161,3691,3691,3551,3649,3001,364
2019-04-151,3111,3571,3111,35716,0001,357
2019-04-121,2981,3111,2961,3115,7001,311
2019-04-111,3071,3071,2831,29210,5001,292
2019-04-101,3301,3301,3081,31512,6001,315
2019-04-091,3501,3511,3311,34510,8001,345
2019-04-081,3641,3641,3371,3508,2001,350
2019-04-051,3441,3651,3441,36415,1001,364
2019-04-041,3731,3811,3361,34421,3001,344
2019-04-031,3751,3981,3601,39815,1001,398
2019-04-021,3951,4051,3741,40512,1001,405
2019-04-011,3731,3921,3591,38130,0001,381
2019-03-291,3231,3311,2961,31712,3001,317
2019-03-281,3391,3391,3061,31611,9001,316
2019-03-271,3471,3661,3251,36219,5001,362
2019-03-261,2861,3371,2861,33733,1001,337
2019-03-251,3151,3151,2671,28615,8001,286
2019-03-221,3311,3321,3071,33210,8001,332
2019-03-201,2891,3361,2891,33115,3001,331
2019-03-191,3291,3291,2801,28721,0001,287
2019-03-181,3011,3301,2911,32115,4001,321
2019-03-151,3031,3161,2871,29715,5001,297
2019-03-141,3221,3451,3011,30715,9001,307
2019-03-131,3591,3641,2851,31320,9001,313
2019-03-121,2761,3401,2761,32919,5001,329
2019-03-111,2581,2681,2391,26711,4001,267
2019-03-081,2811,2991,2501,25827,9001,258
2019-03-071,3301,3301,3031,30417,6001,304
2019-03-061,3631,3641,2991,34123,3001,341
2019-03-051,3721,3831,3541,3829,8001,382
2019-03-041,4051,4081,3601,37316,5001,373
2019-03-011,4151,4171,3901,4038,5001,403
2019-02-281,4251,4251,3991,4057,4001,405
2019-02-271,4181,4431,4081,43411,2001,434
2019-02-261,4191,4191,3951,4186,5001,418
2019-02-251,4121,4121,3961,4118,6001,411
2019-02-221,4191,4191,3891,3977,2001,397
2019-02-211,4131,4321,3921,4207,8001,420
2019-02-201,4021,4221,4021,4137,8001,413
2019-02-191,4211,4221,3971,40110,5001,401
2019-02-181,3671,4101,3671,4067,6001,406
2019-02-151,3751,3751,3441,3536,1001,353
2019-02-141,3471,3861,3461,38010,2001,380
2019-02-131,3471,3571,3121,34317,5001,343
2019-02-121,3381,3591,3181,33916,8001,339
2019-02-081,3311,3441,3211,34211,0001,342
2019-02-071,3971,3991,3381,35311,8001,353
2019-02-061,4441,4441,3891,3978,2001,397
2019-02-051,3931,4441,3931,43911,2001,439
2019-02-041,3611,4181,3611,39313,2001,393
2019-02-011,3971,3971,3271,35514,5001,355
2019-01-311,3361,3631,3311,33716,1001,337
2019-01-301,3511,3541,3181,33517,8001,335
2019-01-291,3561,3651,3301,34611,7001,346
2019-01-281,3941,3941,3581,36012,8001,360
2019-01-251,3691,4041,3621,38913,0001,389
2019-01-241,3441,3551,3321,3477,8001,347
2019-01-231,3271,3531,3241,3477,8001,347
2019-01-221,3791,3791,3371,3489,1001,348
2019-01-211,3531,3901,3531,38515,2001,385
2019-01-181,3791,4031,3411,34412,6001,344
2019-01-171,4231,4291,3631,37918,4001,379
2019-01-161,4401,4491,4121,4218,5001,421
2019-01-151,4131,4491,4131,4407,3001,440
2019-01-111,4571,4571,4271,4339,1001,433
2019-01-101,4561,4691,4221,46318,6001,463
2019-01-091,4301,4761,4301,45818,9001,458
2019-01-081,4221,4241,4001,41415,4001,414
2019-01-071,3841,4331,3841,40911,3001,409
2019-01-041,3621,3761,2971,36520,0001,365

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