9742 (株)アイネスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	984	984	969	970	25,800	970
2004-12-29	970	987	968	971	25,200	971
2004-12-28	964	972	964	969	32,800	969
2004-12-27	962	968	948	961	46,100	961
2004-12-24	960	975	952	961	82,700	961
2004-12-22	949	955	945	950	57,300	950
2004-12-21	942	954	942	945	41,300	945
2004-12-20	942	945	940	942	35,600	942
2004-12-17	938	942	933	940	51,900	940
2004-12-16	934	940	928	931	52,500	931
2004-12-15	934	940	929	934	57,500	934
2004-12-14	933	935	923	934	83,600	934
2004-12-13	929	933	923	923	43,800	923
2004-12-10	923	933	923	929	112,800	929
2004-12-09	938	940	921	925	99,400	925
2004-12-08	941	958	929	938	59,100	938
2004-12-07	969	969	941	942	60,000	942
2004-12-06	937	954	937	939	54,600	939
2004-12-03	921	938	915	937	48,600	937
2004-12-02	925	935	925	931	43,000	931
2004-12-01	925	927	920	924	79,500	924
2004-11-30	925	931	922	925	55,400	925
2004-11-29	919	941	919	924	54,900	924
2004-11-26	928	939	910	910	99,700	910
2004-11-25	936	941	927	928	100,400	928
2004-11-24	925	936	922	928	81,400	928
2004-11-22	949	949	900	915	141,300	915
2004-11-19	951	956	948	949	75,300	949
2004-11-18	955	963	945	946	95,600	946
2004-11-17	949	969	945	945	128,000	945
2004-11-16	980	984	941	949	158,900	949
2004-11-15	955	982	955	982	142,700	982
2004-11-12	940	958	940	953	201,300	953
2004-11-11	929	942	929	940	168,600	940
2004-11-10	920	930	920	927	117,500	927
2004-11-09	908	920	908	912	112,300	912
2004-11-08	913	921	905	905	91,700	905
2004-11-05	915	932	909	912	180,100	912
2004-11-04	901	926	901	914	156,900	914
2004-11-02	880	904	880	891	169,300	891
2004-11-01	863	880	857	876	146,200	876
2004-10-29	850	866	844	854	116,200	854
2004-10-28	841	854	836	844	108,400	844
2004-10-27	843	853	836	838	134,500	838
2004-10-26	851	851	841	843	49,400	843
2004-10-25	860	860	844	851	109,500	851
2004-10-22	875	885	850	861	108,600	861
2004-10-21	884	898	875	875	99,300	875
2004-10-20	890	902	884	892	80,300	892
2004-10-19	904	912	895	901	99,300	901
2004-10-18	912	917	902	909	107,100	909
2004-10-15	923	928	905	912	168,500	912
2004-10-14	950	950	918	928	296,200	928
2004-10-13	1,001	1,009	981	983	72,200	983
2004-10-12	993	1,004	986	992	107,000	992
2004-10-08	980	999	962	973	57,300	973
2004-10-07	1,001	1,012	990	990	71,600	990
2004-10-06	998	1,010	998	1,010	40,100	1,010
2004-10-05	995	1,020	995	1,014	69,700	1,014
2004-10-04	985	1,019	985	1,000	99,700	1,000
2004-10-01	990	1,007	990	1,000	60,900	1,000
2004-09-30	1,004	1,009	988	992	52,700	992
2004-09-29	983	1,014	983	994	123,700	994
2004-09-28	975	991	973	983	54,900	983
2004-09-27	972	983	960	979	85,600	979
2004-09-24	1,008	1,008	988	993	85,400	993
2004-09-22	1,026	1,028	1,002	1,009	132,100	1,009
2004-09-21	1,044	1,045	1,024	1,024	91,000	1,024
2004-09-17	1,039	1,045	1,037	1,044	73,900	1,044
2004-09-16	1,030	1,042	1,025	1,037	65,300	1,037
2004-09-15	1,050	1,055	1,035	1,035	68,100	1,035
2004-09-14	1,049	1,058	1,049	1,055	108,900	1,055
2004-09-13	1,038	1,060	1,036	1,047	50,700	1,047
2004-09-10	1,030	1,048	1,020	1,036	200,500	1,036
2004-09-09	1,062	1,073	1,007	1,010	129,700	1,010
2004-09-08	1,085	1,088	1,068	1,074	63,000	1,074
2004-09-07	1,102	1,107	1,072	1,081	60,100	1,081
2004-09-06	1,090	1,112	1,084	1,104	108,800	1,104
2004-09-03	1,077	1,098	1,075	1,082	35,000	1,082
2004-09-02	1,084	1,090	1,080	1,087	58,500	1,087
2004-09-01	1,080	1,103	1,078	1,094	49,000	1,094
2004-08-31	1,082	1,094	1,071	1,080	45,300	1,080
2004-08-30	1,094	1,105	1,083	1,105	27,500	1,105
2004-08-27	1,106	1,109	1,070	1,109	14,500	1,109
2004-08-26	1,118	1,120	1,098	1,105	49,600	1,105
2004-08-25	1,110	1,122	1,090	1,115	49,000	1,115
2004-08-24	1,105	1,117	1,084	1,105	48,000	1,105
2004-08-23	1,097	1,135	1,097	1,108	63,700	1,108
2004-08-20	1,092	1,119	1,092	1,115	77,300	1,115
2004-08-19	1,089	1,123	1,089	1,108	85,700	1,108
2004-08-18	1,068	1,084	1,067	1,084	79,500	1,084
2004-08-17	1,061	1,075	1,060	1,068	42,100	1,068
2004-08-16	1,065	1,090	1,027	1,056	59,900	1,056
2004-08-13	1,062	1,070	1,055	1,061	62,100	1,061
2004-08-12	1,065	1,089	1,053	1,062	82,600	1,062
2004-08-11	1,080	1,090	1,056	1,065	200,200	1,065
2004-08-10	1,090	1,090	1,050	1,083	113,700	1,083
2004-08-09	1,075	1,105	1,075	1,101	54,400	1,101
2004-08-06	1,110	1,121	1,095	1,106	48,800	1,106
2004-08-05	1,110	1,120	1,098	1,110	42,700	1,110
2004-08-04	1,120	1,133	1,100	1,110	62,400	1,110
2004-08-03	1,120	1,140	1,100	1,120	44,800	1,120
2004-08-02	1,143	1,154	1,101	1,126	96,600	1,126
2004-07-30	1,150	1,163	1,143	1,145	59,400	1,145
2004-07-29	1,161	1,165	1,140	1,150	55,200	1,150
2004-07-28	1,146	1,182	1,146	1,161	78,400	1,161
2004-07-27	1,151	1,173	1,146	1,146	78,000	1,146
2004-07-26	1,177	1,177	1,137	1,149	61,300	1,149
2004-07-23	1,185	1,189	1,165	1,177	51,400	1,177
2004-07-22	1,160	1,195	1,158	1,165	65,000	1,165
2004-07-21	1,177	1,199	1,176	1,190	40,600	1,190
2004-07-20	1,180	1,194	1,164	1,176	74,500	1,176
2004-07-16	1,178	1,198	1,171	1,181	42,800	1,181
2004-07-15	1,196	1,200	1,164	1,171	120,600	1,171
2004-07-14	1,226	1,235	1,195	1,196	100,600	1,196
2004-07-13	1,225	1,230	1,210	1,226	82,600	1,226
2004-07-12	1,224	1,232	1,201	1,225	136,900	1,225
2004-07-09	1,213	1,230	1,212	1,223	111,600	1,223
2004-07-08	1,224	1,237	1,213	1,213	91,800	1,213
2004-07-07	1,240	1,243	1,223	1,223	62,000	1,223
2004-07-06	1,240	1,270	1,231	1,242	38,100	1,242
2004-07-05	1,250	1,272	1,240	1,251	57,900	1,251
2004-07-02	1,296	1,298	1,271	1,287	80,700	1,287
2004-07-01	1,250	1,298	1,245	1,280	144,700	1,280
2004-06-30	1,202	1,244	1,202	1,240	57,000	1,240
2004-06-29	1,224	1,233	1,215	1,230	35,100	1,230
2004-06-28	1,209	1,245	1,209	1,224	71,700	1,224
2004-06-25	1,210	1,245	1,185	1,243	108,800	1,243
2004-06-24	1,202	1,219	1,195	1,209	98,500	1,209
2004-06-23	1,175	1,211	1,166	1,201	139,800	1,201
2004-06-22	1,155	1,169	1,155	1,166	49,200	1,166
2004-06-21	1,155	1,179	1,155	1,175	78,600	1,175
2004-06-18	1,158	1,158	1,140	1,147	51,400	1,147
2004-06-17	1,162	1,170	1,120	1,160	75,600	1,160
2004-06-16	1,140	1,169	1,140	1,162	209,900	1,162
2004-06-15	1,159	1,159	1,117	1,134	96,500	1,134
2004-06-14	1,164	1,178	1,158	1,170	124,600	1,170
2004-06-11	1,166	1,180	1,166	1,170	167,000	1,170
2004-06-10	1,130	1,169	1,128	1,165	126,900	1,165
2004-06-09	1,130	1,140	1,102	1,140	53,400	1,140
2004-06-08	1,128	1,128	1,096	1,122	105,600	1,122
2004-06-07	1,080	1,130	1,074	1,109	54,200	1,109
2004-06-04	1,074	1,091	1,052	1,084	59,500	1,084
2004-06-03	1,100	1,117	1,090	1,093	121,900	1,093
2004-06-02	1,093	1,093	1,068	1,087	83,000	1,087
2004-06-01	1,093	1,094	1,062	1,087	41,400	1,087
2004-05-31	1,092	1,094	1,074	1,080	95,600	1,080
2004-05-28	1,054	1,093	1,053	1,087	82,500	1,087
2004-05-27	1,042	1,064	1,042	1,050	67,200	1,050
2004-05-26	1,030	1,047	1,027	1,040	87,000	1,040
2004-05-25	1,023	1,030	1,012	1,023	188,900	1,023
2004-05-24	1,028	1,041	1,015	1,022	235,000	1,022
2004-05-21	1,029	1,037	1,017	1,028	209,100	1,028
2004-05-20	1,026	1,056	1,015	1,028	227,600	1,028
2004-05-19	1,073	1,086	1,044	1,044	187,500	1,044
2004-05-18	1,000	1,093	1,000	1,082	207,500	1,082
2004-05-17	1,020	1,026	985	1,000	128,300	1,000
2004-05-14	992	1,050	992	1,020	88,500	1,020
2004-05-13	1,072	1,075	1,000	1,002	167,400	1,002
2004-05-12	1,057	1,062	1,030	1,052	135,700	1,052
2004-05-11	1,017	1,071	1,011	1,057	107,300	1,057
2004-05-10	1,120	1,120	1,010	1,027	233,500	1,027
2004-05-07	1,120	1,125	1,093	1,120	174,100	1,120
2004-05-06	1,142	1,142	1,122	1,123	99,200	1,123
2004-04-30	1,104	1,123	1,094	1,122	131,600	1,122
2004-04-28	1,110	1,120	1,100	1,114	96,400	1,114
2004-04-27	1,092	1,110	1,089	1,107	150,100	1,107
2004-04-26	1,098	1,118	1,075	1,089	172,900	1,089
2004-04-23	1,117	1,143	1,090	1,110	181,800	1,110
2004-04-22	1,100	1,120	1,095	1,101	85,100	1,101
2004-04-21	1,095	1,100	1,080	1,089	77,500	1,089
2004-04-20	1,079	1,095	1,050	1,086	115,000	1,086
2004-04-19	1,086	1,088	1,043	1,079	161,800	1,079
2004-04-16	1,110	1,110	1,080	1,091	133,600	1,091
2004-04-15	1,120	1,120	1,057	1,092	185,000	1,092
2004-04-14	1,130	1,158	1,128	1,129	168,600	1,129
2004-04-13	1,125	1,174	1,125	1,160	271,100	1,160
2004-04-12	1,067	1,110	1,067	1,110	194,300	1,110
2004-04-09	1,088	1,088	1,048	1,072	143,100	1,072
2004-04-08	1,060	1,090	1,042	1,082	230,900	1,082
2004-04-07	1,024	1,064	1,011	1,051	145,600	1,051
2004-04-06	1,011	1,038	1,011	1,021	107,100	1,021
2004-04-05	1,039	1,039	1,006	1,006	74,000	1,006
2004-04-02	1,000	1,013	979	1,010	77,100	1,010
2004-04-01	1,000	1,010	992	1,001	72,900	1,001
2004-03-31	991	1,006	981	1,004	43,900	1,004
2004-03-30	1,005	1,015	1,002	1,009	45,400	1,009
2004-03-29	998	1,020	997	1,009	91,900	1,009
2004-03-26	999	1,035	997	1,018	171,000	1,018
2004-03-25	995	995	980	987	141,200	987
2004-03-24	985	993	957	986	113,700	986
2004-03-23	957	990	947	983	131,800	983
2004-03-22	930	960	930	960	83,500	960
2004-03-19	956	958	935	939	78,200	939
2004-03-18	958	965	955	956	90,300	956
2004-03-17	945	957	942	957	90,600	957
2004-03-16	940	950	938	942	67,700	942
2004-03-15	960	975	943	945	134,000	945
2004-03-12	946	965	946	959	128,100	959
2004-03-11	972	972	952	966	83,500	966
2004-03-10	945	975	940	972	77,000	972
2004-03-09	974	974	940	955	76,800	955
2004-03-08	982	993	977	977	87,600	977
2004-03-05	972	980	966	977	163,900	977
2004-03-04	959	973	955	971	248,000	971
2004-03-03	913	958	906	941	196,800	941
2004-03-02	875	920	875	893	76,100	893
2004-03-01	870	883	869	869	107,700	869
2004-02-27	865	870	857	868	116,100	868
2004-02-26	856	879	856	875	17,200	875
2004-02-25	870	875	856	857	29,900	857
2004-02-24	860	874	856	866	27,300	866
2004-02-23	865	870	853	861	21,900	861
2004-02-20	869	879	862	862	28,600	862
2004-02-19	860	886	860	872	38,700	872
2004-02-18	880	885	870	875	68,200	875
2004-02-17	877	889	855	878	45,100	878
2004-02-16	894	894	877	877	11,900	877
2004-02-13	873	880	867	875	56,800	875
2004-02-12	880	885	853	853	62,300	853
2004-02-10	842	867	835	860	128,400	860
2004-02-09	851	868	833	833	148,700	833
2004-02-06	836	848	836	841	28,600	841
2004-02-05	840	841	832	835	50,400	835
2004-02-04	851	860	846	846	53,100	846
2004-02-03	880	881	838	848	112,200	848
2004-02-02	880	895	880	880	55,200	880
2004-01-30	891	915	890	890	20,200	890
2004-01-29	899	899	891	891	40,000	891
2004-01-28	910	910	900	907	31,200	907
2004-01-27	918	924	912	912	38,300	912
2004-01-26	926	928	920	928	13,800	928
2004-01-23	936	939	919	925	59,200	925
2004-01-22	941	944	926	935	33,500	935
2004-01-21	923	942	923	931	23,900	931
2004-01-20	930	950	930	933	36,100	933
2004-01-19	921	937	921	932	28,000	932
2004-01-16	922	928	913	921	162,800	921
2004-01-15	932	949	904	904	146,500	904
2004-01-14	950	959	945	948	127,100	948
2004-01-13	945	969	945	949	101,500	949
2004-01-09	955	972	950	965	60,300	965
2004-01-08	938	959	938	957	29,900	957
2004-01-07	970	978	952	966	30,000	966
2004-01-06	990	995	950	964	76,100	964
2004-01-05	980	990	974	989	20,700	989

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 [2004年度]

9742 (株)アイネスの時系列データ [2004年度]