9742 (株)アイネスの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,100	2,150	2,100	2,150	13,000	2,150
1991-12-27	2,130	2,140	2,090	2,100	33,000	2,100
1991-12-26	2,120	2,150	2,100	2,150	10,000	2,150
1991-12-25	2,190	2,190	2,080	2,080	13,000	2,080
1991-12-24	2,150	2,170	2,070	2,070	33,000	2,070
1991-12-20	2,150	2,150	2,120	2,120	39,000	2,120
1991-12-19	2,280	2,280	2,130	2,130	18,000	2,130
1991-12-18	2,330	2,330	2,280	2,280	8,000	2,280
1991-12-17	2,330	2,350	2,320	2,330	11,000	2,330
1991-12-16	2,390	2,390	2,320	2,320	16,000	2,320
1991-12-13	2,260	2,320	2,250	2,320	24,000	2,320
1991-12-12	2,260	2,260	2,250	2,260	10,000	2,260
1991-12-11	2,250	2,250	2,250	2,250	2,000	2,250
1991-12-10	2,320	2,350	2,270	2,350	8,000	2,350
1991-12-09	2,370	2,370	2,320	2,320	12,000	2,320
1991-12-06	2,410	2,410	2,370	2,370	24,000	2,370
1991-12-05	2,270	2,300	2,260	2,290	20,000	2,290
1991-12-04	2,370	2,370	2,260	2,260	13,000	2,260
1991-12-03	2,390	2,390	2,370	2,370	12,000	2,370
1991-12-02	2,370	2,370	2,300	2,350	22,000	2,350
1991-11-29	2,370	2,370	2,370	2,370	7,000	2,370
1991-11-28	2,370	2,370	2,350	2,370	40,000	2,370
1991-11-27	2,380	2,380	2,370	2,370	4,000	2,370
1991-11-26	2,310	2,350	2,300	2,350	8,000	2,350
1991-11-25	2,330	2,350	2,250	2,250	32,000	2,250
1991-11-22	2,370	2,400	2,350	2,350	29,000	2,350
1991-11-21	2,370	2,380	2,350	2,360	26,000	2,360
1991-11-20	2,370	2,370	2,360	2,370	15,000	2,370
1991-11-19	2,380	2,400	2,380	2,390	20,000	2,390
1991-11-18	2,480	2,480	2,350	2,350	38,000	2,350
1991-11-15	2,510	2,520	2,510	2,520	17,000	2,520
1991-11-14	2,530	2,530	2,500	2,500	22,000	2,500
1991-11-13	2,530	2,530	2,520	2,520	5,000	2,520
1991-11-12	2,530	2,560	2,520	2,520	25,000	2,520
1991-11-11	2,600	2,600	2,520	2,530	21,000	2,530
1991-11-08	2,700	2,700	2,610	2,610	19,000	2,610
1991-11-07	2,700	2,700	2,700	2,700	9,000	2,700
1991-11-06	2,700	2,700	2,680	2,700	37,000	2,700
1991-11-05	2,650	2,680	2,610	2,680	7,000	2,680
1991-11-01	2,650	2,650	2,600	2,610	23,000	2,610
1991-10-31	2,740	2,750	2,650	2,650	12,000	2,650
1991-10-30	2,730	2,730	2,700	2,730	59,000	2,730
1991-10-29	2,690	2,690	2,630	2,690	41,000	2,690
1991-10-28	2,600	2,690	2,600	2,690	47,000	2,690
1991-10-25	2,530	2,580	2,520	2,570	55,000	2,570
1991-10-24	2,520	2,550	2,500	2,550	59,000	2,550
1991-10-23	2,540	2,540	2,510	2,520	39,000	2,520
1991-10-22	2,590	2,590	2,550	2,580	9,000	2,580
1991-10-21	2,540	2,600	2,540	2,600	16,000	2,600
1991-10-18	2,540	2,570	2,520	2,530	22,000	2,530
1991-10-17	2,520	2,570	2,520	2,540	42,000	2,540
1991-10-16	2,610	2,620	2,510	2,510	32,000	2,510
1991-10-15	2,700	2,700	2,610	2,610	9,000	2,610
1991-10-14	2,700	2,700	2,700	2,700	11,000	2,700
1991-10-11	2,720	2,720	2,720	2,720	14,000	2,720
1991-10-09	2,730	2,770	2,730	2,770	9,000	2,770
1991-10-08	2,730	2,790	2,730	2,730	17,000	2,730
1991-10-07	2,890	2,890	2,800	2,800	12,000	2,800
1991-10-04	2,900	2,900	2,850	2,890	12,000	2,890
1991-10-03	2,810	2,870	2,780	2,870	36,000	2,870
1991-10-02	2,820	2,820	2,780	2,820	22,000	2,820
1991-10-01	2,770	2,800	2,750	2,780	32,000	2,780
1991-09-30	2,730	2,770	2,730	2,730	25,000	2,730
1991-09-27	2,720	2,720	2,690	2,690	49,000	2,690
1991-09-26	2,700	2,720	2,600	2,600	75,000	2,600
1991-09-25	2,600	2,640	2,590	2,640	30,000	2,640
1991-09-24	2,620	2,620	2,560	2,570	74,000	2,570
1991-09-20	2,600	2,620	2,560	2,580	73,000	2,580
1991-09-19	2,570	2,600	2,570	2,570	71,000	2,570
1991-09-18	2,600	2,600	2,530	2,530	22,000	2,530
1991-09-17	2,550	2,600	2,540	2,590	21,000	2,590
1991-09-13	2,460	2,510	2,460	2,500	42,000	2,500
1991-09-12	2,480	2,480	2,460	2,460	12,000	2,460
1991-09-11	2,510	2,510	2,480	2,480	14,000	2,480
1991-09-10	2,510	2,510	2,490	2,500	24,000	2,500
1991-09-09	2,520	2,520	2,500	2,500	9,000	2,500
1991-09-06	2,500	2,550	2,480	2,480	33,000	2,480
1991-09-05	2,540	2,540	2,480	2,500	13,000	2,500
1991-09-04	2,510	2,550	2,500	2,540	34,000	2,540
1991-09-03	2,510	2,530	2,500	2,530	16,000	2,530
1991-09-02	2,530	2,550	2,500	2,540	8,000	2,540
1991-08-30	2,540	2,550	2,500	2,500	25,000	2,500
1991-08-29	2,460	2,510	2,460	2,500	22,000	2,500
1991-08-28	2,520	2,520	2,460	2,460	29,000	2,460
1991-08-27	2,550	2,570	2,510	2,510	30,000	2,510
1991-08-26	2,680	2,680	2,590	2,590	9,000	2,590
1991-08-23	2,780	2,780	2,680	2,690	13,000	2,690
1991-08-22	2,710	2,800	2,710	2,730	33,000	2,730
1991-08-21	2,570	2,600	2,570	2,590	22,000	2,590
1991-08-20	2,560	2,560	2,500	2,510	38,000	2,510
1991-08-19	2,700	2,700	2,650	2,650	6,000	2,650
1991-08-16	2,800	2,800	2,700	2,700	29,000	2,700
1991-08-15	2,850	2,860	2,770	2,770	15,000	2,770
1991-08-14	2,740	2,890	2,740	2,890	13,000	2,890
1991-08-13	2,700	2,730	2,700	2,700	17,000	2,700
1991-08-12	2,810	2,810	2,750	2,750	18,000	2,750
1991-08-09	2,920	2,920	2,900	2,900	12,000	2,900
1991-08-08	2,960	2,960	2,900	2,920	20,000	2,920
1991-08-07	2,950	2,960	2,940	2,960	7,000	2,960
1991-08-06	2,990	2,990	2,950	2,950	4,000	2,950
1991-08-05	2,990	3,000	2,960	3,000	34,000	3,000
1991-08-02	3,000	3,000	2,960	2,980	15,000	2,980
1991-08-01	2,960	2,960	2,950	2,960	12,000	2,960
1991-07-31	2,950	2,950	2,900	2,940	40,000	2,940
1991-07-30	2,950	2,960	2,930	2,950	69,000	2,950
1991-07-29	2,940	2,960	2,940	2,950	32,000	2,950
1991-07-26	2,940	2,950	2,920	2,950	34,000	2,950
1991-07-25	2,950	2,950	2,930	2,950	60,000	2,950
1991-07-24	2,950	2,950	2,920	2,930	22,000	2,930
1991-07-23	2,970	2,970	2,930	2,950	11,000	2,950
1991-07-22	3,000	3,030	2,990	2,990	19,000	2,990
1991-07-19	3,050	3,050	3,030	3,050	37,000	3,050
1991-07-18	3,000	3,050	3,000	3,000	49,000	3,000
1991-07-17	3,070	3,100	3,000	3,020	40,000	3,020
1991-07-16	3,180	3,190	3,120	3,120	37,000	3,120
1991-07-15	3,100	3,140	3,070	3,140	15,000	3,140
1991-07-12	3,100	3,100	3,060	3,060	12,000	3,060
1991-07-11	3,050	3,100	3,000	3,000	28,000	3,000
1991-07-10	2,890	3,050	2,890	2,980	60,000	2,980
1991-07-09	2,950	2,950	2,850	2,860	134,000	2,860
1991-07-08	3,080	3,080	3,000	3,000	67,000	3,000
1991-07-05	3,080	3,080	3,030	3,070	28,000	3,070
1991-07-04	3,000	3,070	3,000	3,030	21,000	3,030
1991-07-03	3,170	3,170	3,090	3,100	32,000	3,100
1991-07-02	3,180	3,180	3,160	3,170	26,000	3,170
1991-07-01	3,150	3,150	3,080	3,150	35,000	3,150
1991-06-28	3,060	3,090	3,010	3,010	53,000	3,010
1991-06-27	3,060	3,110	3,060	3,060	45,000	3,060
1991-06-26	3,060	3,100	3,060	3,060	68,000	3,060
1991-06-25	3,090	3,100	3,050	3,060	61,000	3,060
1991-06-24	3,140	3,140	3,130	3,130	36,000	3,130
1991-06-21	3,110	3,150	3,070	3,130	27,000	3,130
1991-06-20	3,090	3,100	3,030	3,060	71,000	3,060
1991-06-19	3,150	3,200	3,080	3,190	64,000	3,190
1991-06-18	3,230	3,230	3,160	3,170	67,000	3,170
1991-06-17	3,260	3,280	3,220	3,220	35,000	3,220
1991-06-14	3,330	3,330	3,220	3,260	94,000	3,260
1991-06-13	3,250	3,300	3,190	3,280	71,000	3,280
1991-06-12	3,260	3,310	3,190	3,200	63,000	3,200
1991-06-11	3,190	3,240	3,150	3,240	48,000	3,240
1991-06-10	3,230	3,240	3,170	3,170	46,000	3,170
1991-06-07	3,200	3,250	3,150	3,230	81,000	3,230
1991-06-06	3,120	3,150	3,100	3,150	53,000	3,150
1991-06-05	3,150	3,170	3,140	3,140	59,000	3,140
1991-06-04	3,150	3,190	3,050	3,050	93,000	3,050
1991-06-03	3,200	3,240	3,150	3,150	56,000	3,150
1991-05-31	3,190	3,200	3,100	3,150	86,000	3,150
1991-05-30	3,060	3,090	3,000	3,090	45,000	3,090
1991-05-29	2,960	3,000	2,960	3,000	68,000	3,000
1991-05-28	2,930	2,950	2,910	2,920	28,000	2,920
1991-05-27	2,970	3,000	2,950	2,950	41,000	2,950
1991-05-24	3,000	3,010	2,980	3,000	113,000	3,000
1991-05-23	3,060	3,100	3,000	3,000	50,000	3,000
1991-05-22	3,070	3,100	3,050	3,050	62,000	3,050
1991-05-21	3,060	3,120	3,050	3,060	57,000	3,060
1991-05-20	3,080	3,090	3,050	3,060	95,000	3,060
1991-05-17	3,140	3,140	3,030	3,030	137,000	3,030
1991-05-16	3,240	3,240	3,040	3,090	65,000	3,090
1991-05-15	3,280	3,320	3,220	3,220	46,000	3,220
1991-05-14	3,300	3,330	3,250	3,330	57,000	3,330
1991-05-13	3,410	3,410	3,270	3,340	58,000	3,340
1991-05-10	3,550	3,600	3,510	3,510	40,000	3,510
1991-05-09	3,650	3,650	3,600	3,600	135,000	3,600
1991-05-08	3,630	3,640	3,630	3,640	22,000	3,640
1991-05-07	3,600	3,610	3,590	3,610	23,000	3,610
1991-05-02	3,650	3,650	3,590	3,650	39,000	3,650
1991-05-01	3,630	3,650	3,580	3,600	49,000	3,600
1991-04-30	3,630	3,680	3,630	3,630	21,000	3,630
1991-04-26	3,700	3,700	3,650	3,650	62,000	3,650
1991-04-25	3,740	3,750	3,650	3,740	21,000	3,740
1991-04-24	3,800	3,800	3,720	3,800	110,000	3,800
1991-04-23	3,780	3,780	3,710	3,750	64,000	3,750
1991-04-22	3,830	3,830	3,800	3,800	53,000	3,800
1991-04-19	3,810	3,840	3,800	3,840	89,000	3,840
1991-04-18	3,850	3,850	3,760	3,830	184,000	3,830
1991-04-17	3,750	3,850	3,740	3,800	131,000	3,800
1991-04-16	3,800	3,800	3,650	3,790	156,000	3,790
1991-04-15	3,700	3,780	3,700	3,780	103,000	3,780
1991-04-12	3,680	3,750	3,680	3,700	106,000	3,700
1991-04-11	3,650	3,700	3,650	3,650	29,000	3,650
1991-04-10	3,700	3,710	3,650	3,650	42,000	3,650
1991-04-09	3,700	3,830	3,690	3,690	222,000	3,690
1991-04-08	3,580	3,690	3,580	3,690	109,000	3,690
1991-04-05	3,500	3,520	3,470	3,510	80,000	3,510
1991-04-04	3,360	3,460	3,360	3,460	32,000	3,460
1991-04-03	3,320	3,400	3,290	3,400	35,000	3,400
1991-04-02	3,350	3,350	3,300	3,320	22,000	3,320
1991-04-01	3,410	3,410	3,390	3,400	16,000	3,400
1991-03-29	3,390	3,400	3,310	3,400	38,000	3,400
1991-03-28	3,210	3,320	3,210	3,320	37,000	3,320
1991-03-27	3,160	3,170	3,120	3,160	29,000	3,160
1991-03-26	3,120	3,200	3,110	3,160	26,000	3,160
1991-03-25	3,380	3,380	3,300	3,350	87,000	3,045.45
1991-03-22	3,390	3,390	3,310	3,380	68,000	3,072.73
1991-03-20	3,470	3,470	3,360	3,360	85,000	3,054.55
1991-03-19	3,490	3,500	3,420	3,420	56,000	3,109.09
1991-03-18	3,660	3,660	3,540	3,540	52,000	3,218.18
1991-03-15	3,680	3,690	3,600	3,610	46,000	3,281.82
1991-03-14	3,780	3,790	3,660	3,700	30,000	3,363.64
1991-03-13	3,780	3,780	3,670	3,730	50,000	3,390.91
1991-03-12	3,780	3,780	3,700	3,780	25,000	3,436.36
1991-03-11	3,750	3,800	3,700	3,790	37,000	3,445.45
1991-03-08	3,790	3,800	3,790	3,800	46,000	3,454.55
1991-03-07	3,850	3,900	3,750	3,800	57,000	3,454.55
1991-03-06	3,800	3,800	3,740	3,800	79,000	3,454.55
1991-03-05	3,700	3,770	3,700	3,750	51,000	3,409.09
1991-03-04	3,670	3,700	3,600	3,700	13,000	3,363.64
1991-03-01	3,670	3,680	3,600	3,680	33,000	3,345.45
1991-02-28	3,600	3,680	3,600	3,680	37,000	3,345.45
1991-02-27	3,600	3,600	3,540	3,600	42,000	3,272.73
1991-02-26	3,590	3,650	3,550	3,550	119,000	3,227.27
1991-02-25	3,510	3,530	3,430	3,530	27,000	3,209.09
1991-02-22	3,520	3,520	3,450	3,500	25,000	3,181.82
1991-02-21	3,520	3,520	3,500	3,520	11,000	3,200
1991-02-20	3,690	3,690	3,520	3,520	44,000	3,200
1991-02-19	3,840	3,840	3,730	3,740	44,000	3,400
1991-02-18	3,650	3,800	3,630	3,800	202,000	3,454.55
1991-02-15	3,500	3,650	3,490	3,600	536,000	3,272.73
1991-02-14	3,450	3,450	3,400	3,450	187,000	3,136.36
1991-02-13	3,310	3,450	3,300	3,400	232,000	3,090.91
1991-02-12	3,250	3,270	3,200	3,270	74,000	2,972.73
1991-02-08	3,200	3,200	3,080	3,150	143,000	2,863.64
1991-02-07	3,200	3,240	3,130	3,160	61,000	2,872.73
1991-02-06	3,130	3,200	3,130	3,200	74,000	2,909.09
1991-02-05	3,010	3,070	2,990	3,030	70,000	2,754.55
1991-02-04	2,950	2,970	2,900	2,970	66,000	2,700
1991-02-01	2,910	2,910	2,860	2,910	88,000	2,645.45
1991-01-31	2,950	2,950	2,910	2,910	126,000	2,645.45
1991-01-30	2,750	2,790	2,710	2,790	97,000	2,536.36
1991-01-29	2,500	2,550	2,460	2,550	71,000	2,318.18
1991-01-28	2,500	2,500	2,470	2,470	61,000	2,245.45
1991-01-25	2,500	2,510	2,470	2,500	56,000	2,272.73
1991-01-24	2,500	2,540	2,420	2,470	53,000	2,245.45
1991-01-23	2,550	2,550	2,480	2,500	64,000	2,272.73
1991-01-22	2,660	2,700	2,560	2,560	14,000	2,327.27
1991-01-21	2,700	2,700	2,650	2,690	32,000	2,445.45
1991-01-18	2,840	2,840	2,730	2,750	33,000	2,500
1991-01-17	2,600	2,800	2,550	2,800	65,000	2,545.45
1991-01-16	2,600	2,600	2,600	2,600	23,000	2,363.64
1991-01-14	2,700	2,700	2,690	2,690	40,000	2,445.45
1991-01-11	2,700	2,740	2,680	2,740	30,000	2,490.91
1991-01-10	2,750	2,760	2,700	2,700	37,000	2,454.55
1991-01-09	2,780	2,790	2,750	2,750	17,000	2,500
1991-01-08	2,900	2,900	2,770	2,800	26,000	2,545.45
1991-01-07	2,920	2,920	2,920	2,920	5,000	2,654.55
1991-01-04	2,870	2,940	2,850	2,940	21,000	2,672.73

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

9742 (株)アイネス の時系列データ [1991年度]

9742 (株)アイネスの時系列データ [1991年度]