1. HOME >
  2. 株価時系列 >
  3. 9600 >
  4. 2020年

9600 (株)アイネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5851,5851,5461,55625,1001,556
2020-12-291,5921,5921,5781,58921,4001,589
2020-12-281,5881,5881,5551,58419,4001,584
2020-12-251,5781,5841,5641,57413,6001,574
2020-12-241,5491,5791,5381,57919,5001,579
2020-12-231,5501,5501,5271,53810,9001,538
2020-12-221,5611,5611,5241,53714,2001,537
2020-12-211,5831,5891,5431,57412,3001,574
2020-12-181,5671,5761,5501,57620,1001,576
2020-12-171,5501,5601,5341,56012,6001,560
2020-12-161,5351,5561,5231,54215,4001,542
2020-12-151,5301,5451,5281,5359,8001,535
2020-12-141,5431,5491,5301,54516,3001,545
2020-12-111,5351,5351,5101,52914,5001,529
2020-12-101,5301,5301,5051,52016,9001,520
2020-12-091,5391,5411,5131,53012,4001,530
2020-12-081,4901,5371,4891,53718,6001,537
2020-12-071,5361,5361,4901,49120,0001,491
2020-12-041,4971,5211,4941,52113,2001,521
2020-12-031,5181,5351,4961,49623,3001,496
2020-12-021,5281,5301,5131,51812,0001,518
2020-12-011,5011,5311,4951,52518,9001,525
2020-11-301,5401,5401,4881,48813,5001,488
2020-11-271,5211,5401,5151,54017,3001,540
2020-11-261,4911,5221,4911,51711,5001,517
2020-11-251,5041,5191,4861,48824,0001,488
2020-11-241,5301,5341,4821,48820,2001,488
2020-11-201,4931,5121,4841,5108,3001,510
2020-11-191,4941,4941,4711,4859,1001,485
2020-11-181,4791,5051,4761,50313,3001,503
2020-11-171,5201,5201,4761,47919,3001,479
2020-11-161,5051,5231,5011,51822,0001,518
2020-11-131,5431,5431,5041,50713,5001,507
2020-11-121,5491,5551,5251,54720,1001,547
2020-11-111,5231,5421,4981,53827,3001,538
2020-11-101,5001,5071,4591,50736,8001,507
2020-11-091,4461,4671,4381,46416,2001,464
2020-11-061,4521,4611,4381,44519,6001,445
2020-11-051,4481,4661,4181,45233,4001,452
2020-11-041,4521,4601,4111,43149,9001,431
2020-11-021,5271,5271,4421,45141,0001,451
2020-10-301,5341,5501,4901,51138,8001,511
2020-10-291,5121,5151,5001,50016,1001,500
2020-10-281,4881,5241,4881,52326,6001,523
2020-10-271,4731,5001,4671,50024,2001,500
2020-10-261,5021,5061,4751,48216,2001,482
2020-10-231,5091,5111,4751,50217,6001,502
2020-10-221,5171,5201,4911,50022,9001,500
2020-10-211,5171,5341,5111,52021,0001,520
2020-10-201,5331,5481,5101,52024,9001,520
2020-10-191,5231,5471,5231,54719,9001,547
2020-10-161,5561,5561,5241,53134,7001,531
2020-10-151,5851,5901,5451,56726,2001,567
2020-10-141,5621,5951,5621,58716,1001,587
2020-10-131,5701,5951,5521,58326,6001,583
2020-10-121,5611,5751,5241,56926,3001,569
2020-10-091,5581,5701,5231,54222,2001,542
2020-10-081,5901,6021,5581,55937,0001,559
2020-10-071,5791,5971,5671,58524,0001,585
2020-10-061,5611,6151,5461,61133,7001,611
2020-10-051,5711,6071,5671,57535,4001,575
2020-10-021,6741,7031,5841,59737,3001,597
2020-09-301,7801,7801,6681,66945,2001,669
2020-09-291,7341,7841,7241,77045,4001,770
2020-09-281,7101,7491,6981,74986,3001,749
2020-09-251,6561,7181,6521,69670,1001,696
2020-09-241,6651,6731,6231,64938,9001,649
2020-09-231,6251,6621,6051,66234,4001,662
2020-09-181,6151,6371,6051,63327,7001,633
2020-09-171,6201,6271,5841,61520,3001,615
2020-09-161,5821,6201,5821,62032,5001,620
2020-09-151,5971,5971,5721,5779,4001,577
2020-09-141,5861,6071,5861,60318,1001,603
2020-09-111,5751,5861,5631,58222,4001,582
2020-09-101,5651,5821,5431,56522,2001,565
2020-09-091,5521,5651,5351,55821,6001,558
2020-09-081,5281,5581,5211,55216,0001,552
2020-09-071,5131,5321,5101,51814,3001,518
2020-09-041,4961,5221,4961,50913,1001,509
2020-09-031,5291,5451,5131,52825,9001,528
2020-09-021,5181,5291,5111,52510,7001,525
2020-09-011,5151,5151,4881,51218,0001,512
2020-08-311,4761,5071,4761,50213,2001,502
2020-08-281,5001,5001,4631,47623,0001,476
2020-08-271,5001,5021,4911,50011,3001,500
2020-08-261,4991,4991,4821,4905,6001,490
2020-08-251,5001,5001,4791,49318,3001,493
2020-08-241,4851,4941,4751,49413,2001,494
2020-08-211,4941,4941,4791,4835,9001,483
2020-08-201,4981,5001,4771,4887,6001,488
2020-08-191,4781,4971,4751,4876,3001,487
2020-08-181,4951,4951,4721,47812,6001,478
2020-08-171,5071,5121,4851,4868,8001,486
2020-08-141,5021,5211,5021,51413,9001,514
2020-08-131,5071,5181,4931,51612,1001,516
2020-08-121,4901,4981,4761,49313,5001,493
2020-08-111,4781,4981,4701,48822,7001,488
2020-08-071,5171,5171,4671,48419,1001,484
2020-08-061,5101,5371,4941,50111,9001,501
2020-08-051,4981,5081,4881,50011,6001,500
2020-08-041,4971,5091,4851,50915,0001,509
2020-08-031,4851,5351,4801,49419,8001,494
2020-07-311,5261,5511,4601,46349,2001,463
2020-07-301,5761,5781,5411,54120,7001,541
2020-07-291,6151,6151,5751,57519,6001,575
2020-07-281,6491,6491,6011,61414,7001,614
2020-07-271,5861,6571,5711,65728,0001,657
2020-07-221,5991,5991,5751,58617,6001,586
2020-07-211,5321,5871,5321,57929,7001,579
2020-07-201,5321,5431,5171,53014,8001,530
2020-07-171,5231,5251,5041,52414,6001,524
2020-07-161,5301,5331,5121,51512,1001,515
2020-07-151,5241,5291,5091,52915,9001,529
2020-07-141,5151,5151,4861,51113,7001,511
2020-07-131,5161,5271,5031,52719,6001,527
2020-07-101,4911,5081,4851,48615,7001,486
2020-07-091,5151,5151,4921,49815,5001,498
2020-07-081,5301,5341,5031,51519,8001,515
2020-07-071,5161,5301,5061,53019,3001,530
2020-07-061,4631,5161,4631,50920,9001,509
2020-07-031,4461,4711,4311,46317,0001,463
2020-07-021,4811,4961,4461,44924,0001,449
2020-07-011,5131,5241,4601,47017,5001,470
2020-06-301,5311,5321,4901,49916,8001,499
2020-06-291,5051,5251,4941,52017,9001,520
2020-06-261,5151,5301,4961,53033,1001,530
2020-06-251,4951,5581,4901,50865,9001,508
2020-06-241,4991,5131,4951,49515,2001,495
2020-06-231,4981,4991,4721,49515,2001,495
2020-06-221,4951,5101,4761,47621,9001,476
2020-06-191,4941,4971,4781,49517,8001,495
2020-06-181,4921,4981,4681,48718,9001,487
2020-06-171,4811,4861,4641,48114,8001,481
2020-06-161,4311,4751,4301,47028,8001,470
2020-06-151,4541,4691,4051,40528,2001,405
2020-06-121,4361,4561,4201,45429,9001,454
2020-06-111,5131,5201,4731,47820,7001,478
2020-06-101,5191,5251,5021,51318,9001,513
2020-06-091,5301,5301,5061,51622,1001,516
2020-06-081,5151,5281,4951,52821,0001,528
2020-06-051,5121,5121,4791,50513,9001,505
2020-06-041,5371,5371,4851,52029,6001,520
2020-06-031,5631,5631,5051,53225,3001,532
2020-06-021,5751,5751,5391,55820,8001,558
2020-06-011,5561,5761,5471,55828,5001,558
2020-05-291,5591,5671,5251,53722,3001,537
2020-05-281,5401,5591,5271,55841,4001,558
2020-05-271,5381,5381,5121,53718,8001,537
2020-05-261,5311,5501,5031,54133,8001,541
2020-05-251,5081,5161,4891,51410,5001,514
2020-05-221,5251,5251,4831,48810,4001,488
2020-05-211,5261,5371,5131,5267,8001,526
2020-05-201,4991,5421,4971,53621,7001,536
2020-05-191,5071,5221,4771,50119,1001,501
2020-05-181,4831,4931,4761,49215,6001,492
2020-05-151,4691,4891,4331,48920,9001,489
2020-05-141,5271,5361,4421,44228,9001,442
2020-05-131,5501,5501,5211,5339,5001,533
2020-05-121,5441,5521,5241,55214,4001,552
2020-05-111,5741,5741,5431,55324,9001,553
2020-05-081,5801,5801,5501,57034,4001,570
2020-05-071,5401,5861,4891,55897,4001,558
2020-05-011,5211,5211,4731,50028,9001,500
2020-04-301,5101,5481,5101,51527,4001,515
2020-04-281,4971,5041,4801,49114,4001,491
2020-04-271,5001,5071,4851,50029,8001,500
2020-04-241,4481,4881,4301,48722,7001,487
2020-04-231,4441,4681,4371,4469,6001,446
2020-04-221,4251,4551,4001,43717,1001,437
2020-04-211,4951,4951,4281,46128,2001,461
2020-04-201,4781,5191,4521,50837,3001,508
2020-04-171,5451,5721,4781,48253,5001,482
2020-04-161,4211,5451,4191,54468,0001,544
2020-04-151,4501,4581,4091,42244,0001,422
2020-04-141,4341,4481,4201,44322,9001,443
2020-04-131,4131,4471,3971,42034,0001,420
2020-04-101,3971,3971,3501,38915,8001,389
2020-04-091,3951,4031,3671,38324,2001,383
2020-04-081,3771,3991,3521,39522,2001,395
2020-04-071,3611,3801,3141,37735,4001,377
2020-04-061,2591,3511,2591,34550,6001,345
2020-04-031,2571,2681,2271,26121,8001,261
2020-04-021,2511,2701,2391,25722,9001,257
2020-04-011,3201,3281,2611,26926,2001,269
2020-03-311,3821,3901,3101,32425,4001,324
2020-03-301,3891,3891,3301,37948,8001,379
2020-03-271,3821,4361,3421,43659,1001,436
2020-03-261,3191,3531,2621,34439,4001,344
2020-03-251,3431,3431,2781,32843,4001,328
2020-03-241,2581,2881,2291,28336,1001,283
2020-03-231,1281,2131,1011,19844,5001,198
2020-03-191,2071,2461,1321,15544,4001,155
2020-03-181,1961,2381,1721,17533,4001,175
2020-03-171,0411,1741,0411,16651,9001,166
2020-03-161,1121,1491,0791,08237,4001,082
2020-03-131,0231,0759951,07262,8001,072
2020-03-121,1401,1761,1111,11351,6001,113
2020-03-111,2331,2501,1891,18931,7001,189
2020-03-101,1581,2391,1381,23361,8001,233
2020-03-091,2811,2931,1951,20868,3001,208
2020-03-061,2951,3321,2861,32067,5001,320
2020-03-051,3031,3031,2791,30024,1001,300
2020-03-041,2761,2961,2621,27526,2001,275
2020-03-031,3511,3511,2781,27837,6001,278
2020-03-021,2551,3451,2551,31037,7001,310
2020-02-281,2821,3011,2461,25046,7001,250
2020-02-271,3541,3671,3261,33033,1001,330
2020-02-261,3461,3591,3121,35242,2001,352
2020-02-251,4161,4351,3611,36359,1001,363
2020-02-211,4531,4681,4401,44630,6001,446
2020-02-201,4861,4911,4651,4688,8001,468
2020-02-191,4591,4841,4481,46815,5001,468
2020-02-181,4571,4721,4431,44427,0001,444
2020-02-171,4831,4891,4701,47526,7001,475
2020-02-141,5451,5451,5001,52118,0001,521
2020-02-131,5581,5611,5401,54611,4001,546
2020-02-121,5941,5941,5571,56620,8001,566
2020-02-101,6101,6101,5831,59412,9001,594
2020-02-071,6171,6181,5941,61015,0001,610
2020-02-061,6131,6131,5901,60224,5001,602
2020-02-051,6321,6361,5931,59835,5001,598
2020-02-041,4601,6101,4541,60574,3001,605
2020-02-031,4221,4731,4171,46125,8001,461
2020-01-311,4851,5221,4831,49028,8001,490
2020-01-301,5281,5281,4771,48526,5001,485
2020-01-291,5571,5601,5201,52822,4001,528
2020-01-281,5531,5641,5401,55728,9001,557
2020-01-271,5601,5661,5411,55324,4001,553
2020-01-241,5861,6001,5811,59016,8001,590
2020-01-231,6051,6101,5921,59215,8001,592
2020-01-221,6051,6291,6051,61716,6001,617
2020-01-211,6261,6421,6141,62025,6001,620
2020-01-201,6031,6301,6031,62010,1001,620
2020-01-171,6211,6211,6021,6028,7001,602
2020-01-161,6241,6241,5901,60917,5001,609
2020-01-151,6481,6521,6141,61716,9001,617
2020-01-141,6561,6761,6451,64527,8001,645
2020-01-101,6851,6981,6311,66052,1001,660
2020-01-091,5931,6821,5921,66366,1001,663
2020-01-081,5821,5821,5321,55133,5001,551
2020-01-071,5381,5861,5381,57540,2001,575
2020-01-061,5041,5391,5041,53031,4001,530

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