9742 (株)アイネスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	972	980	965	976	14,300	976
2003-12-29	971	974	958	971	22,500	971
2003-12-26	960	963	950	961	47,900	961
2003-12-25	977	977	940	960	39,600	960
2003-12-24	936	981	936	981	125,200	981
2003-12-22	922	940	909	932	77,700	932
2003-12-19	910	926	901	922	120,600	922
2003-12-18	897	910	890	895	50,400	895
2003-12-17	898	905	894	899	50,200	899
2003-12-16	913	914	893	893	56,000	893
2003-12-15	919	920	903	913	59,200	913
2003-12-12	898	918	891	903	122,300	903
2003-12-11	857	888	857	879	38,100	879
2003-12-10	890	893	840	856	85,600	856
2003-12-09	886	898	885	894	71,500	894
2003-12-08	886	896	875	886	63,700	886
2003-12-05	903	903	885	886	56,200	886
2003-12-04	892	896	873	876	54,500	876
2003-12-03	891	905	891	893	29,600	893
2003-12-02	899	904	891	891	35,000	891
2003-12-01	877	905	871	899	118,900	899
2003-11-28	875	887	861	867	34,000	867
2003-11-27	880	892	877	877	39,000	877
2003-11-26	876	886	870	877	41,600	877
2003-11-25	880	890	869	872	52,400	872
2003-11-21	870	874	862	870	21,400	870
2003-11-20	867	884	860	873	61,300	873
2003-11-19	855	864	841	857	59,100	857
2003-11-18	850	853	830	850	40,000	850
2003-11-17	868	868	816	830	77,900	830
2003-11-14	903	913	875	878	63,000	878
2003-11-13	903	905	878	905	100,200	905
2003-11-12	913	922	895	895	128,100	895
2003-11-11	921	932	913	913	155,100	913
2003-11-10	926	934	918	923	45,200	923
2003-11-07	921	929	921	925	82,400	925
2003-11-06	921	929	916	916	122,300	916
2003-11-05	933	933	913	920	86,700	920
2003-11-04	946	950	930	935	78,300	935
2003-10-31	963	965	946	946	48,000	946
2003-10-30	941	979	941	962	33,100	962
2003-10-29	966	980	959	971	71,400	971
2003-10-28	965	973	965	966	32,700	966
2003-10-27	970	975	955	965	55,800	965
2003-10-24	944	971	944	961	118,400	961
2003-10-23	930	933	902	914	104,800	914
2003-10-22	995	995	972	973	57,300	973
2003-10-21	1,050	1,050	985	985	119,600	985
2003-10-20	1,050	1,050	1,038	1,049	128,500	1,049
2003-10-17	1,026	1,050	1,021	1,040	200,000	1,040
2003-10-16	985	1,006	964	1,001	110,300	1,001
2003-10-15	990	998	977	977	123,500	977
2003-10-14	960	977	950	970	91,600	970
2003-10-10	932	953	930	950	50,600	950
2003-10-09	931	950	931	940	55,200	940
2003-10-08	950	951	934	939	34,900	939
2003-10-07	951	955	947	951	69,800	951
2003-10-06	946	964	943	948	56,800	948
2003-10-03	943	963	943	956	61,400	956
2003-10-02	941	971	940	963	40,300	963
2003-10-01	975	975	945	954	108,000	954
2003-09-30	942	980	932	971	193,700	971
2003-09-29	931	941	912	932	134,200	932
2003-09-26	892	926	892	911	51,200	911
2003-09-25	890	920	890	902	60,900	902
2003-09-24	950	960	922	935	88,100	935
2003-09-22	942	942	889	915	70,700	915
2003-09-19	936	959	936	945	33,400	945
2003-09-18	940	946	931	932	28,800	932
2003-09-17	944	962	939	940	48,700	940
2003-09-16	969	969	935	935	41,700	935
2003-09-12	955	963	950	960	180,000	960
2003-09-11	944	950	944	945	60,200	945
2003-09-10	960	963	942	944	68,900	944
2003-09-09	944	962	937	960	69,900	960
2003-09-08	935	940	930	934	84,800	934
2003-09-05	934	947	928	935	122,300	935
2003-09-04	930	943	923	927	86,800	927
2003-09-03	928	928	915	920	56,700	920
2003-09-02	927	927	915	917	49,500	917
2003-09-01	909	917	907	915	36,100	915
2003-08-29	905	910	901	901	59,200	901
2003-08-28	910	911	906	907	30,100	907
2003-08-27	912	920	907	907	34,000	907
2003-08-26	908	924	908	910	21,600	910
2003-08-25	908	924	900	906	82,900	906
2003-08-22	930	931	906	906	69,200	906
2003-08-21	938	950	936	936	49,100	936
2003-08-20	938	941	935	938	64,700	938
2003-08-19	940	940	920	938	33,400	938
2003-08-18	928	930	919	920	20,500	920
2003-08-15	922	929	919	919	37,500	919
2003-08-14	922	923	916	919	64,100	919
2003-08-13	901	918	901	916	38,900	916
2003-08-12	905	912	895	900	42,300	900
2003-08-11	893	901	888	895	87,300	895
2003-08-08	895	905	892	892	83,100	892
2003-08-07	882	890	881	887	53,400	887
2003-08-06	881	890	877	882	91,800	882
2003-08-05	861	890	861	881	114,700	881
2003-08-04	898	898	891	891	69,000	891
2003-08-01	880	895	879	888	101,300	888
2003-07-31	866	877	864	870	63,300	870
2003-07-30	862	873	859	861	87,100	861
2003-07-29	863	875	855	862	127,200	862
2003-07-28	854	871	854	859	92,300	859
2003-07-25	872	889	850	861	64,300	861
2003-07-24	856	885	854	859	88,300	859
2003-07-23	841	864	840	851	97,800	851
2003-07-22	856	856	835	845	111,800	845
2003-07-18	877	884	860	874	140,000	874
2003-07-17	896	900	889	897	81,100	897
2003-07-16	924	929	896	896	83,000	896
2003-07-15	928	942	925	925	77,900	925
2003-07-14	930	930	914	926	57,600	926
2003-07-11	945	945	904	906	144,900	906
2003-07-10	985	985	950	953	79,700	953
2003-07-09	987	1,000	983	985	87,600	985
2003-07-08	1,020	1,030	981	982	151,500	982
2003-07-07	977	977	965	970	89,900	970
2003-07-04	940	947	921	944	78,900	944
2003-07-03	961	969	941	941	131,900	941
2003-07-02	935	947	919	941	168,000	941
2003-07-01	882	927	873	920	112,600	920
2003-06-30	873	880	872	872	24,000	872
2003-06-27	852	877	852	873	81,000	873
2003-06-26	870	874	855	859	30,200	859
2003-06-25	888	888	870	870	30,600	870
2003-06-24	875	888	860	881	53,300	881
2003-06-23	876	890	876	880	39,700	880
2003-06-20	877	884	872	875	111,400	875
2003-06-19	853	882	844	872	103,700	872
2003-06-18	832	854	830	851	67,700	851
2003-06-17	819	842	816	842	24,200	842
2003-06-16	825	835	818	818	58,200	818
2003-06-13	834	834	817	828	115,700	828
2003-06-12	850	850	830	842	38,500	842
2003-06-11	825	839	825	837	58,300	837
2003-06-10	835	835	818	824	51,100	824
2003-06-09	839	840	832	833	88,400	833
2003-06-06	836	843	834	839	160,300	839
2003-06-05	835	844	834	835	66,300	835
2003-06-04	834	840	830	835	64,200	835
2003-06-03	835	847	830	834	89,100	834
2003-06-02	830	840	824	835	106,700	835
2003-05-30	811	823	810	810	78,000	810
2003-05-29	815	819	808	810	38,000	810
2003-05-28	800	820	800	809	48,800	809
2003-05-27	819	819	775	789	149,800	789
2003-05-26	821	830	803	803	60,900	803
2003-05-23	805	826	795	816	158,300	816
2003-05-22	769	787	769	785	125,100	785
2003-05-21	803	803	762	769	111,900	769
2003-05-20	800	810	800	806	61,200	806
2003-05-19	817	817	798	806	84,000	806
2003-05-16	802	817	802	817	74,100	817
2003-05-15	825	825	800	800	106,900	800
2003-05-14	828	838	812	825	162,800	825
2003-05-13	820	842	820	838	129,800	838
2003-05-12	835	840	810	815	173,400	815
2003-05-09	778	860	778	840	268,900	840
2003-05-08	750	790	746	777	128,100	777
2003-05-07	743	753	740	750	100,100	750
2003-05-06	745	760	743	743	53,500	743
2003-05-02	716	743	716	743	109,700	743
2003-05-01	720	741	720	726	28,600	726
2003-04-30	702	727	702	711	38,400	711
2003-04-28	736	737	707	714	17,500	714
2003-04-25	753	753	733	742	43,300	742
2003-04-24	730	760	730	744	53,800	744
2003-04-23	715	728	710	720	21,300	720
2003-04-22	716	724	704	710	23,100	710
2003-04-21	734	736	727	734	39,400	734
2003-04-18	715	734	715	734	26,900	734
2003-04-17	724	733	724	725	12,900	725
2003-04-16	735	742	725	734	33,000	734
2003-04-15	698	739	698	735	71,400	735
2003-04-14	712	712	682	688	34,500	688
2003-04-11	710	712	700	702	25,000	702
2003-04-10	713	723	705	712	48,100	712
2003-04-09	710	713	701	713	53,000	713
2003-04-08	718	725	710	714	53,300	714
2003-04-07	720	728	716	728	18,800	728
2003-04-04	725	730	719	720	57,600	720
2003-04-03	729	733	723	725	19,200	725
2003-04-02	722	723	701	723	43,300	723
2003-04-01	720	732	720	721	114,500	721
2003-03-31	758	758	730	730	14,700	730
2003-03-28	751	774	751	765	28,300	765
2003-03-27	731	750	731	750	52,200	750
2003-03-26	760	760	745	747	28,000	747
2003-03-25	767	767	733	755	54,700	755
2003-03-24	749	791	749	767	42,000	767
2003-03-20	745	747	739	745	28,200	745
2003-03-19	738	739	725	739	31,900	739
2003-03-18	739	745	733	738	16,400	738
2003-03-17	733	734	725	728	22,900	728
2003-03-14	744	744	732	733	99,400	733
2003-03-13	727	740	727	734	19,100	734
2003-03-12	734	737	727	727	42,500	727
2003-03-11	746	747	737	737	74,100	737
2003-03-10	740	750	736	747	74,900	747
2003-03-07	752	754	740	740	66,900	740
2003-03-06	750	760	747	753	38,800	753
2003-03-05	753	753	738	750	40,300	750
2003-03-04	740	760	740	753	53,600	753
2003-03-03	713	740	713	740	56,200	740
2003-02-28	720	720	710	712	33,200	712
2003-02-27	682	720	682	720	45,000	720
2003-02-26	699	703	695	700	48,300	700
2003-02-25	715	715	694	695	72,500	695
2003-02-24	703	720	698	711	51,300	711
2003-02-21	690	697	684	695	69,300	695
2003-02-20	690	690	680	685	33,900	685
2003-02-19	700	701	691	691	35,000	691
2003-02-18	691	696	691	695	39,300	695
2003-02-17	702	702	690	691	22,000	691
2003-02-14	690	696	675	685	51,500	685
2003-02-13	712	712	686	687	30,900	687
2003-02-12	700	710	694	708	70,300	708
2003-02-10	690	694	686	694	38,000	694
2003-02-07	689	695	684	689	39,100	689
2003-02-06	693	695	680	688	46,600	688
2003-02-05	684	687	670	683	49,800	683
2003-02-04	678	690	674	684	29,900	684
2003-02-03	650	679	640	672	45,600	672
2003-01-31	658	659	650	650	26,900	650
2003-01-30	674	681	658	658	23,200	658
2003-01-29	700	700	674	675	55,000	675
2003-01-28	701	708	700	701	31,500	701
2003-01-27	715	715	703	703	33,200	703
2003-01-24	728	728	700	724	98,800	724
2003-01-23	714	726	706	720	18,500	720
2003-01-22	734	734	711	713	23,000	713
2003-01-21	724	731	716	728	31,300	728
2003-01-20	710	725	700	725	41,100	725
2003-01-17	709	719	709	711	28,800	711
2003-01-16	707	719	707	719	18,100	719
2003-01-15	710	720	710	714	37,500	714
2003-01-14	702	722	702	715	23,800	715
2003-01-10	718	730	714	722	63,400	722
2003-01-09	710	728	710	728	18,300	728
2003-01-08	743	743	719	719	21,200	719
2003-01-07	746	748	729	744	21,000	744
2003-01-06	748	748	741	746	23,300	746

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 [2003年度]

9742 (株)アイネスの時系列データ [2003年度]