9742 (株)アイネスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	717	726	717	721	6,100	721
2002-12-27	739	745	737	740	43,900	740
2002-12-26	712	741	712	738	37,100	738
2002-12-25	710	725	710	710	113,100	710
2002-12-24	728	730	709	717	75,500	717
2002-12-20	730	735	720	728	84,200	728
2002-12-19	702	729	700	729	135,800	729
2002-12-18	734	740	709	712	133,800	712
2002-12-17	734	749	720	744	105,900	744
2002-12-16	718	734	713	715	38,700	715
2002-12-13	739	745	714	738	156,700	738
2002-12-12	717	745	715	737	251,100	737
2002-12-11	710	711	704	708	88,000	708
2002-12-10	709	710	685	704	58,200	704
2002-12-09	689	695	675	689	31,200	689
2002-12-06	670	694	670	688	86,200	688
2002-12-05	713	714	691	696	64,300	696
2002-12-04	710	730	704	713	609,200	713
2002-12-03	726	726	716	720	53,400	720
2002-12-02	720	725	715	718	61,700	718
2002-11-29	715	726	715	724	94,500	724
2002-11-28	710	728	710	718	66,100	718
2002-11-27	695	715	690	700	61,000	700
2002-11-26	732	739	711	715	91,100	715
2002-11-25	680	714	668	712	86,400	712
2002-11-22	678	678	656	677	71,400	677
2002-11-21	665	666	650	665	31,500	665
2002-11-20	655	670	647	663	50,400	663
2002-11-19	659	662	636	649	62,100	649
2002-11-18	679	680	637	669	64,900	669
2002-11-15	672	690	672	689	41,500	689
2002-11-14	689	693	664	692	65,500	692
2002-11-13	695	695	673	690	61,100	690
2002-11-12	678	699	674	698	103,300	698
2002-11-11	700	701	678	679	96,600	679
2002-11-08	695	703	689	700	92,000	700
2002-11-07	686	700	686	695	98,900	695
2002-11-06	717	717	694	694	66,800	694
2002-11-05	669	713	666	713	110,200	713
2002-11-01	651	667	650	665	29,200	665
2002-10-31	680	685	670	671	80,200	671
2002-10-30	660	680	658	665	180,000	665
2002-10-29	650	670	639	660	43,800	660
2002-10-28	647	650	636	650	32,300	650
2002-10-25	654	654	643	647	44,300	647
2002-10-24	629	651	629	646	50,600	646
2002-10-23	635	650	630	649	35,700	649
2002-10-22	674	674	625	641	40,400	641
2002-10-21	670	688	665	675	104,600	675
2002-10-18	650	660	649	660	85,500	660
2002-10-17	645	650	628	640	14,900	640
2002-10-16	653	657	616	630	82,900	630
2002-10-15	620	650	620	650	52,900	650
2002-10-11	585	628	585	624	40,700	624
2002-10-10	575	609	572	605	80,800	605
2002-10-09	595	606	582	582	69,300	582
2002-10-08	604	610	594	609	361,600	609
2002-10-07	590	608	590	600	66,100	600
2002-10-04	591	601	591	601	53,300	601
2002-10-03	626	626	605	606	58,300	606
2002-10-02	638	642	624	625	17,600	625
2002-10-01	620	637	610	637	84,300	637
2002-09-30	639	639	620	629	75,000	629
2002-09-27	621	629	616	629	108,000	629
2002-09-26	605	619	580	619	168,900	619
2002-09-25	620	625	604	605	33,500	605
2002-09-24	639	639	625	629	143,400	629
2002-09-20	643	650	630	635	134,300	635
2002-09-19	645	651	640	647	104,800	647
2002-09-18	645	645	633	645	43,100	645
2002-09-17	639	649	631	648	67,800	648
2002-09-13	645	645	616	620	125,800	620
2002-09-12	632	639	623	633	117,800	633
2002-09-11	618	621	610	612	124,900	612
2002-09-10	606	626	605	618	161,800	618
2002-09-09	611	613	590	604	156,200	604
2002-09-06	595	595	570	582	172,600	582
2002-09-05	623	626	600	610	162,000	610
2002-09-04	607	619	590	615	160,600	615
2002-09-03	651	657	637	637	101,600	637
2002-09-02	672	672	660	660	87,700	660
2002-08-30	660	672	658	667	108,900	667
2002-08-29	679	679	661	665	138,500	665
2002-08-28	700	705	677	680	143,000	680
2002-08-27	719	722	703	709	71,600	709
2002-08-26	710	720	707	714	83,900	714
2002-08-23	721	724	710	711	52,800	711
2002-08-22	722	722	706	718	71,500	718
2002-08-21	717	722	715	722	131,400	722
2002-08-20	705	719	699	717	125,700	717
2002-08-19	711	714	691	696	54,600	696
2002-08-16	719	719	709	717	39,700	717
2002-08-15	713	717	705	710	78,400	710
2002-08-14	711	719	703	703	30,800	703
2002-08-13	732	732	720	721	50,200	721
2002-08-12	750	750	721	722	31,300	722
2002-08-09	736	749	728	749	40,700	749
2002-08-08	737	752	721	736	56,800	736
2002-08-07	744	744	730	737	47,800	737
2002-08-06	730	737	721	721	47,500	721
2002-08-05	755	765	736	744	36,800	744
2002-08-02	765	765	755	755	49,900	755
2002-08-01	782	782	772	773	28,800	773
2002-07-31	809	809	792	792	27,200	792
2002-07-30	800	811	797	799	143,200	799
2002-07-29	810	813	800	801	64,100	801
2002-07-26	848	848	800	800	63,200	800
2002-07-25	877	877	837	850	67,300	850
2002-07-24	829	868	825	867	100,100	867
2002-07-23	828	837	820	828	58,200	828
2002-07-22	802	828	800	818	51,200	818
2002-07-19	840	840	824	832	33,900	832
2002-07-18	842	853	836	850	45,900	850
2002-07-17	844	857	836	837	62,300	837
2002-07-16	861	878	850	854	54,900	854
2002-07-15	870	870	861	861	22,200	861
2002-07-12	870	893	868	868	20,300	868
2002-07-11	883	895	866	880	21,000	880
2002-07-10	890	905	889	896	55,100	896
2002-07-09	881	900	881	900	25,600	900
2002-07-08	909	909	880	880	41,300	880
2002-07-05	902	913	880	889	62,100	889
2002-07-04	899	900	879	882	69,800	882
2002-07-03	880	910	866	899	43,300	899
2002-07-02	866	888	856	888	35,100	888
2002-07-01	876	885	874	885	41,600	885
2002-06-28	888	898	870	895	37,000	895
2002-06-27	865	874	861	868	45,200	868
2002-06-26	870	879	863	870	37,400	870
2002-06-25	880	887	872	880	55,900	880
2002-06-24	870	876	861	876	42,400	876
2002-06-21	877	898	871	874	74,300	874
2002-06-20	868	881	861	880	48,200	880
2002-06-19	880	885	870	880	55,300	880
2002-06-18	895	900	885	892	21,700	892
2002-06-17	900	902	870	885	77,600	885
2002-06-14	906	915	902	903	139,500	903
2002-06-13	911	930	905	916	100,400	916
2002-06-12	915	919	910	916	26,600	916
2002-06-11	915	928	905	925	47,100	925
2002-06-10	908	916	902	905	58,500	905
2002-06-07	917	918	899	913	123,200	913
2002-06-06	934	949	927	927	155,900	927
2002-06-05	913	940	913	932	84,700	932
2002-06-04	920	923	911	913	103,400	913
2002-06-03	911	925	911	916	56,500	916
2002-05-31	911	920	911	911	59,400	911
2002-05-30	915	920	908	913	86,700	913
2002-05-29	920	927	912	915	80,700	915
2002-05-28	935	935	916	920	140,300	920
2002-05-27	952	953	922	935	272,300	935
2002-05-24	986	986	950	961	101,900	961
2002-05-23	971	990	970	986	145,900	986
2002-05-22	938	969	935	965	161,400	965
2002-05-21	938	938	923	930	47,000	930
2002-05-20	931	939	931	934	61,800	934
2002-05-17	949	949	916	921	89,300	921
2002-05-16	916	955	916	953	93,500	953
2002-05-15	932	949	912	917	81,700	917
2002-05-14	919	920	905	910	35,800	910
2002-05-13	923	926	894	900	110,800	900
2002-05-10	932	940	926	933	163,000	933
2002-05-09	930	949	930	942	48,100	942
2002-05-08	921	945	921	923	15,000	923
2002-05-07	945	947	920	920	64,200	920
2002-05-02	945	948	945	946	23,000	946
2002-05-01	945	958	937	945	27,400	945
2002-04-30	939	950	932	938	56,400	938
2002-04-26	955	962	941	959	53,300	959
2002-04-25	990	990	952	954	87,400	954
2002-04-24	950	990	940	970	143,000	970
2002-04-23	965	966	942	948	53,900	948
2002-04-22	930	960	930	959	42,600	959
2002-04-19	938	940	934	940	30,100	940
2002-04-18	955	964	950	958	81,200	958
2002-04-17	963	972	950	951	29,800	951
2002-04-16	930	960	930	956	65,200	956
2002-04-15	936	939	925	939	28,300	939
2002-04-12	940	950	934	950	55,700	950
2002-04-11	964	964	942	942	28,400	942
2002-04-10	932	964	932	961	62,500	961
2002-04-09	965	973	952	952	53,800	952
2002-04-08	950	965	941	964	44,500	964
2002-04-05	950	950	937	939	62,800	939
2002-04-04	913	945	908	936	70,900	936
2002-04-03	890	922	888	903	46,200	903
2002-04-02	898	898	881	891	31,700	891
2002-04-01	920	920	885	898	52,000	898
2002-03-29	930	930	910	910	41,800	910
2002-03-28	934	939	915	915	42,900	915
2002-03-27	914	940	914	928	62,300	928
2002-03-26	934	937	910	924	36,600	924
2002-03-25	930	938	911	919	52,100	919
2002-03-22	980	980	920	940	75,300	940
2002-03-20	998	1,000	970	972	59,600	972
2002-03-19	990	998	972	977	46,300	977
2002-03-18	1,001	1,002	975	980	101,700	980
2002-03-15	981	1,000	981	995	41,100	995
2002-03-14	998	998	965	976	82,600	976
2002-03-13	1,000	1,025	1,000	1,001	91,900	1,001
2002-03-12	1,090	1,100	1,030	1,055	278,800	1,055
2002-03-11	1,000	1,070	999	1,070	332,700	1,070
2002-03-08	919	999	919	970	251,000	970
2002-03-07	960	963	937	959	85,900	959
2002-03-06	955	974	940	940	75,600	940
2002-03-05	980	983	940	955	141,700	955
2002-03-04	908	950	907	950	106,100	950
2002-03-01	880	898	871	898	41,700	898
2002-02-28	869	897	869	890	45,500	890
2002-02-27	837	877	835	868	50,400	868
2002-02-26	861	862	835	843	36,600	843
2002-02-25	870	875	860	862	39,900	862
2002-02-22	859	860	848	860	19,000	860
2002-02-21	838	860	835	860	51,800	860
2002-02-20	840	844	828	834	48,900	834
2002-02-19	885	885	824	824	44,100	824
2002-02-18	880	885	870	875	25,100	875
2002-02-15	892	892	861	861	61,900	861
2002-02-14	918	935	902	902	29,800	902
2002-02-13	900	935	900	916	52,200	916
2002-02-12	879	900	878	898	37,300	898
2002-02-08	850	870	825	859	96,600	859
2002-02-07	885	886	867	874	96,600	874
2002-02-06	870	914	870	886	47,500	886
2002-02-05	908	909	870	880	40,200	880
2002-02-04	941	945	900	913	36,800	913
2002-02-01	975	975	945	948	8,600	948
2002-01-31	963	993	963	985	34,800	985
2002-01-30	950	970	926	970	46,300	970
2002-01-29	970	980	954	957	29,200	957
2002-01-28	953	982	953	970	19,100	970
2002-01-25	995	998	958	970	37,300	970
2002-01-24	994	1,000	988	997	60,900	997
2002-01-23	975	997	954	995	41,500	995
2002-01-22	1,000	1,000	972	985	42,500	985
2002-01-21	954	1,000	930	1,000	114,800	1,000
2002-01-18	920	955	900	955	99,000	955
2002-01-17	900	917	885	916	60,900	916
2002-01-16	891	925	887	920	70,200	920
2002-01-15	890	904	885	891	34,700	891
2002-01-11	891	891	880	890	55,100	890
2002-01-10	900	904	871	871	48,600	871
2002-01-09	915	916	904	916	21,700	916
2002-01-08	940	940	916	916	57,700	916
2002-01-07	907	942	907	939	69,000	939
2002-01-04	903	910	903	906	66,000	906

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 [2002年度]

9742 (株)アイネスの時系列データ [2002年度]