9742 (株)アイネス の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3072673072072024,000720
1992-12-2973073072572627,000726
1992-12-2874675073074024,000740
1992-12-2576976975675622,000756
1992-12-2474675974674916,000749
1992-12-2274575574574650,000746
1992-12-2175576074575535,000755
1992-12-1875976074574534,000745
1992-12-1776076175576132,000761
1992-12-1678078076576519,000765
1992-12-1578078077078022,000780
1992-12-1481081079079023,000790
1992-12-1177580077580034,000800
1992-12-10785790770770130,000770
1992-12-0977077176576568,000765
1992-12-0876078075978047,000780
1992-12-0780080078078023,000780
1992-12-0481081079080547,000805
1992-12-03804830804825108,000825
1992-12-0277281077279974,000799
1992-12-01760810759790120,000790
1992-11-3071072071072034,000720
1992-11-2767570067070034,000700
1992-11-2666867065567076,000670
1992-11-2566566565566437,000664
1992-11-2467067064664636,000646
1992-11-2065566564065061,000650
1992-11-1966266565565532,000655
1992-11-1864067064065047,000650
1992-11-1767167964064045,000640
1992-11-166996996806807,000680
1992-11-1370570569869925,000699
1992-11-1270571070170516,000705
1992-11-117257257207204,000720
1992-11-1073073072173012,000730
1992-11-0975675674175037,000750
1992-11-0676176176076110,000761
1992-11-0275675675675612,000756
1992-10-307617617567566,000756
1992-10-297557607557555,000755
1992-10-2878978975575531,000755
1992-10-2779079078978911,000789
1992-10-2680180179980017,000800
1992-10-2379980079980046,000800
1992-10-227607607607601,000760
1992-10-217507507407408,000740
1992-10-2074075074075020,000750
1992-10-197857857857854,000785
1992-10-167958007958002,000800
1992-10-157957957957959,000795
1992-10-148008007957966,000796
1992-10-1377377577277419,000774
1992-10-127687687687683,000768
1992-10-097827827687688,000768
1992-10-08800811800801189,000801
1992-10-0780080078079057,000790
1992-10-0678080078080040,000800
1992-10-0580080680080013,000800
1992-10-028218398218396,000839
1992-10-0182986082986020,000860
1992-09-3080683980583917,000839
1992-09-298408508408507,000850
1992-09-288358408358407,000840
1992-09-2586086085085018,000850
1992-09-2484084384084029,000840
1992-09-228408418408406,000840
1992-09-2187087084586024,000860
1992-09-1886087086087017,000870
1992-09-1786086686086610,000866
1992-09-1686587586586612,000866
1992-09-1488088086086032,000860
1992-09-11925930900900108,000900
1992-09-1093095093093041,000930
1992-09-0994994993094015,000940
1992-09-0895096095095043,000950
1992-09-0795096094595019,000950
1992-09-0492093892093038,000930
1992-09-0389191089091023,000910
1992-09-0290091088089014,000890
1992-09-0193093591091059,000910
1992-08-3187091086090068,000900
1992-08-2883085983085049,000850
1992-08-2782483382082543,000825
1992-08-2682482479079035,000790
1992-08-2587187186086073,000860
1992-08-2486186186186132,000861
1992-08-2180180978580539,000805
1992-08-2073578273578226,000782
1992-08-1970272570072519,000725
1992-08-1872572570070028,000700
1992-08-146656706656705,000670
1992-08-1366066565566537,000665
1992-08-1267067065566067,000660
1992-08-1169970066667973,000679
1992-08-0778078075075024,000750
1992-08-0680080077778045,000780
1992-08-0578580578580541,000805
1992-08-0483583580580541,000805
1992-08-0384685082083960,000839
1992-07-3185385484084043,000840
1992-07-3085185184685032,000850
1992-07-2989189185085045,000850
1992-07-2893993989889922,000899
1992-07-2794494493093180,000931
1992-07-2494594593193462,000934
1992-07-2394094092792779,000927
1992-07-2295095094094028,000940
1992-07-2195095094595038,000950
1992-07-2095895894894845,000948
1992-07-1795896395895832,000958
1992-07-1696896896296825,000968
1992-07-159669689669682,000968
1992-07-1498098096196623,000966
1992-07-131,0001,00098098016,000980
1992-07-101,0101,0109991,00026,0001,000
1992-07-091,0001,0001,0001,0007,0001,000
1992-07-081,0001,0201,0001,0007,0001,000
1992-07-071,0601,0601,0501,06040,0001,060
1992-07-0395398095398020,000980
1992-07-0293695093694116,000941
1992-07-019209309209309,000930
1992-06-3091593091093075,000930
1992-06-299309309159157,000915
1992-06-2695095093094532,000945
1992-06-2593093090593038,000930
1992-06-2496096191091055,000910
1992-06-2397098196096031,000960
1992-06-221,0601,06099099051,000990
1992-06-191,0701,1201,0601,06018,0001,060
1992-06-181,0601,0801,0601,07027,0001,070
1992-06-171,1001,1001,0701,08038,0001,080
1992-06-161,1001,1001,0801,10010,0001,100
1992-06-151,1001,1101,1001,10011,0001,100
1992-06-121,1301,1301,1001,11024,0001,110
1992-06-111,1301,1301,1301,1307,0001,130
1992-06-101,1301,1301,1301,13015,0001,130
1992-06-091,1001,1401,0801,1309,0001,130
1992-06-081,1501,1701,1001,10031,0001,100
1992-06-051,1401,1401,1101,13028,0001,130
1992-06-041,1601,1601,1301,13027,0001,130
1992-06-031,2001,2001,1401,14064,0001,140
1992-06-021,2001,2001,1801,20016,0001,200
1992-06-011,2001,2101,2001,20025,0001,200
1992-05-291,2001,2001,1801,18032,0001,180
1992-05-281,2001,2001,1801,18070,0001,180
1992-05-271,2601,2601,2001,20044,0001,200
1992-05-261,2801,2901,2701,2704,0001,270
1992-05-251,3001,3001,2901,29033,0001,290
1992-05-221,3001,3001,2901,30017,0001,300
1992-05-211,2701,3201,2701,31050,0001,310
1992-05-201,2501,2801,2501,28081,0001,280
1992-05-191,2901,3001,2701,27053,0001,270
1992-05-181,3101,3201,3001,310112,0001,310
1992-05-151,3001,3301,2901,330160,0001,330
1992-05-141,2401,3001,2301,280257,0001,280
1992-05-131,2101,2201,1801,220105,0001,220
1992-05-121,2401,2401,2201,22040,0001,220
1992-05-111,2401,2501,2201,25030,0001,250
1992-05-081,2101,2501,2101,22082,0001,220
1992-05-071,2201,2501,2101,23052,0001,230
1992-05-061,2201,2201,2001,22032,0001,220
1992-05-011,2101,2201,2001,22028,0001,220
1992-04-301,2001,2001,2001,20018,0001,200
1992-04-281,2101,2101,2001,20029,0001,200
1992-04-271,2001,2101,2001,20017,0001,200
1992-04-241,2201,2201,2001,20019,0001,200
1992-04-231,1901,1901,1801,19015,0001,190
1992-04-221,1801,1901,1801,19027,0001,190
1992-04-211,1901,1901,1801,18012,0001,180
1992-04-201,2001,2001,1801,19016,0001,190
1992-04-171,2001,2201,1901,22023,0001,220
1992-04-161,2101,2101,1901,20084,0001,200
1992-04-151,1201,2101,1201,21040,0001,210
1992-04-141,1001,1101,0701,11027,0001,110
1992-04-131,1201,1401,1101,11024,0001,110
1992-04-101,0701,1201,0501,10058,0001,100
1992-04-091,0701,0801,0301,03039,0001,030
1992-04-081,1701,1701,1001,10022,0001,100
1992-04-071,2001,2101,1701,17027,0001,170
1992-04-061,2201,2201,1901,19053,0001,190
1992-04-031,2001,2201,1901,20020,0001,200
1992-04-021,1901,2201,1701,19042,0001,190
1992-04-011,2101,2101,1701,19062,0001,190
1992-03-311,2201,2401,2001,20092,0001,200
1992-03-301,2201,2201,2001,22055,0001,220
1992-03-271,3201,3201,3001,30053,0001,300
1992-03-251,5901,5901,5301,54038,0001,540
1992-03-241,6001,6001,5901,59013,0001,590
1992-03-231,6301,6301,6101,6306,0001,630
1992-03-191,5601,6201,5601,60047,0001,600
1992-03-181,5901,5901,5601,58026,0001,580
1992-03-171,6001,6001,5901,59012,0001,590
1992-03-161,6601,6601,6001,60023,0001,600
1992-03-131,6401,6401,6101,63026,0001,630
1992-03-121,6201,6401,6201,64024,0001,640
1992-03-111,6101,6101,6001,60028,0001,600
1992-03-101,6701,6701,6101,61031,0001,610
1992-03-091,7101,7101,6701,67013,0001,670
1992-03-061,7001,7301,7001,73023,0001,730
1992-03-051,6901,7001,6801,70032,0001,700
1992-03-041,7001,7001,6801,70029,0001,700
1992-03-031,7601,7601,6701,67027,0001,670
1992-03-021,7801,8001,7801,80021,0001,800
1992-02-281,7801,7801,7601,77011,0001,770
1992-02-271,7901,7901,7801,78020,0001,780
1992-02-261,7601,7901,7501,77015,0001,770
1992-02-251,7801,7801,7501,77036,0001,770
1992-02-241,7501,7701,7501,75024,0001,750
1992-02-211,7401,7701,7201,74030,0001,740
1992-02-201,7301,7401,7101,74028,0001,740
1992-02-191,6601,7001,6501,67055,0001,670
1992-02-181,7001,7301,6601,66062,0001,660
1992-02-171,6701,7001,6501,69063,0001,690
1992-02-141,8001,8001,6801,68029,0001,680
1992-02-131,8001,8201,7801,80050,0001,800
1992-02-121,8101,8101,7801,78038,0001,780
1992-02-101,9501,9501,9401,95014,0001,950
1992-02-072,0202,0201,9602,01014,0002,010
1992-02-062,0202,0202,0002,02026,0002,020
1992-02-052,0002,0401,9902,02035,0002,020
1992-02-041,9602,0001,9201,98033,0001,980
1992-02-031,8601,9801,8601,96042,0001,960
1992-01-311,7501,8001,7401,80045,0001,800
1992-01-301,7101,7101,6501,65033,0001,650
1992-01-291,7101,7501,7101,7109,0001,710
1992-01-281,7401,7401,6901,69024,0001,690
1992-01-271,7401,7501,6901,74022,0001,740
1992-01-241,7201,7501,7001,75036,0001,750
1992-01-231,6401,6701,6301,67044,0001,670
1992-01-221,6001,7201,5901,62065,0001,620
1992-01-211,5701,6001,5701,59089,0001,590
1992-01-201,6901,6901,5501,56043,0001,560
1992-01-171,7201,7201,6801,69029,0001,690
1992-01-161,7701,8001,7201,73038,0001,730
1992-01-141,8101,8101,7701,77028,0001,770
1992-01-131,8801,8801,8201,82017,0001,820
1992-01-101,9101,9101,8801,89043,0001,890
1992-01-091,9201,9401,9101,91037,0001,910
1992-01-082,0102,0401,9201,92026,0001,920
1992-01-072,1502,1502,0402,04038,0002,040
1992-01-062,1702,1702,1502,15015,0002,150

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