9742 (株)アイネスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	995	999	961	961	48,400	961
2005-12-29	1,000	1,016	988	995	115,700	995
2005-12-28	979	1,000	973	997	109,900	997
2005-12-27	1,001	1,004	988	991	124,500	991
2005-12-26	1,000	1,012	985	991	245,000	991
2005-12-22	963	1,017	962	1,013	495,200	1,013
2005-12-21	904	958	904	953	343,600	953
2005-12-20	918	922	900	913	117,800	913
2005-12-19	922	926	906	922	140,200	922
2005-12-16	935	952	902	902	229,900	902
2005-12-15	884	943	883	933	471,500	933
2005-12-14	870	879	866	875	158,400	875
2005-12-13	873	879	857	866	153,300	866
2005-12-12	880	884	866	868	267,200	868
2005-12-09	887	896	869	874	230,400	874
2005-12-08	895	913	890	900	273,100	900
2005-12-07	910	910	881	889	344,900	889
2005-12-06	918	922	900	908	275,800	908
2005-12-05	919	919	901	918	161,900	918
2005-12-02	900	915	896	909	286,000	909
2005-12-01	870	883	868	883	103,300	883
2005-11-30	880	880	865	865	71,300	865
2005-11-29	885	885	864	879	90,700	879
2005-11-28	880	887	870	880	106,000	880
2005-11-25	891	891	867	881	309,400	881
2005-11-24	889	896	878	891	220,500	891
2005-11-22	877	879	861	877	231,800	877
2005-11-21	878	878	844	850	297,500	850
2005-11-18	861	878	846	846	222,100	846
2005-11-17	832	864	830	859	204,400	859
2005-11-16	845	846	832	842	168,900	842
2005-11-15	875	879	853	855	436,800	855
2005-11-14	910	922	870	881	533,300	881
2005-11-11	912	917	903	910	283,700	910
2005-11-10	901	915	895	914	348,300	914
2005-11-09	900	910	892	900	372,400	900
2005-11-08	880	914	880	910	477,000	910
2005-11-07	905	909	861	871	340,800	871
2005-11-04	880	907	879	901	545,800	901
2005-11-02	828	887	824	875	548,900	875
2005-11-01	830	841	826	830	238,800	830
2005-10-31	824	833	822	828	322,000	828
2005-10-28	846	849	815	834	966,000	834
2005-10-27	775	836	774	836	2,320,400	836
2005-10-26	757	759	731	736	166,600	736
2005-10-25	760	765	755	758	86,800	758
2005-10-24	744	752	736	747	106,900	747
2005-10-21	750	757	736	744	152,200	744
2005-10-20	763	770	752	757	162,200	757
2005-10-19	776	777	758	765	135,700	765
2005-10-18	784	784	775	778	138,100	778
2005-10-17	790	790	775	778	139,800	778
2005-10-14	793	795	787	790	109,800	790
2005-10-13	794	795	786	790	149,900	790
2005-10-12	797	798	791	793	186,700	793
2005-10-11	790	792	785	792	280,000	792
2005-10-07	794	795	785	787	236,400	787
2005-10-06	796	800	791	797	318,800	797
2005-10-05	800	805	785	786	257,300	786
2005-10-04	798	805	792	801	254,900	801
2005-10-03	798	799	786	799	401,300	799
2005-09-30	800	800	772	779	327,400	779
2005-09-29	834	834	793	793	375,400	793
2005-09-28	798	838	793	837	621,400	837
2005-09-27	787	804	787	787	1,161,500	787
2005-09-26	887	887	887	887	23,500	887
2005-09-22	984	998	984	987	142,600	987
2005-09-21	1,010	1,010	974	984	149,500	984
2005-09-20	1,007	1,018	999	1,012	69,600	1,012
2005-09-16	1,014	1,015	999	1,006	66,000	1,006
2005-09-15	1,000	1,010	1,000	1,009	96,900	1,009
2005-09-14	995	1,007	994	1,000	68,900	1,000
2005-09-13	994	997	984	991	101,200	991
2005-09-12	983	1,013	976	984	161,500	984
2005-09-09	954	975	954	973	267,600	973
2005-09-08	941	953	938	953	128,400	953
2005-09-07	957	964	940	941	108,500	941
2005-09-06	946	959	946	956	151,000	956
2005-09-05	941	948	939	945	79,300	945
2005-09-02	927	940	927	939	117,800	939
2005-09-01	922	935	922	927	105,000	927
2005-08-31	935	938	920	922	93,500	922
2005-08-30	923	935	923	935	121,500	935
2005-08-29	921	928	909	922	108,200	922
2005-08-26	915	922	909	921	159,200	921
2005-08-25	920	921	905	907	101,400	907
2005-08-24	915	919	910	911	122,000	911
2005-08-23	915	919	909	910	86,100	910
2005-08-22	910	910	900	909	148,100	909
2005-08-19	911	911	893	900	180,800	900
2005-08-18	922	926	904	908	152,000	908
2005-08-17	930	935	919	921	118,700	921
2005-08-16	930	937	925	930	91,100	930
2005-08-15	936	944	922	925	88,400	925
2005-08-12	944	954	936	936	101,800	936
2005-08-11	953	955	938	945	69,400	945
2005-08-10	929	955	929	953	100,100	953
2005-08-09	933	933	922	928	57,100	928
2005-08-08	905	933	895	933	104,300	933
2005-08-05	923	925	903	909	68,500	909
2005-08-04	943	943	923	923	95,700	923
2005-08-03	943	948	923	923	133,500	923
2005-08-02	960	960	933	942	149,600	942
2005-08-01	950	973	945	967	114,500	967
2005-07-29	951	954	940	940	96,600	940
2005-07-28	933	960	933	952	148,700	952
2005-07-27	920	941	920	933	90,000	933
2005-07-26	932	932	915	922	51,400	922
2005-07-25	931	933	923	929	61,200	929
2005-07-22	925	927	920	923	53,800	923
2005-07-21	934	934	925	925	78,600	925
2005-07-20	934	935	925	925	63,700	925
2005-07-19	933	935	928	929	110,800	929
2005-07-15	935	936	929	932	83,300	932
2005-07-14	938	938	934	934	80,100	934
2005-07-13	939	939	931	937	50,100	937
2005-07-12	940	944	926	938	107,000	938
2005-07-11	932	940	925	935	71,000	935
2005-07-08	932	944	930	932	92,400	932
2005-07-07	932	934	928	932	86,400	932
2005-07-06	934	934	926	929	139,300	929
2005-07-05	941	941	932	933	51,400	933
2005-07-04	935	937	927	937	77,400	937
2005-07-01	935	936	927	931	88,200	931
2005-06-30	932	938	925	933	123,600	933
2005-06-29	925	934	915	922	110,500	922
2005-06-28	928	931	919	929	84,500	929
2005-06-27	918	930	918	919	89,500	919
2005-06-24	929	929	913	918	103,400	918
2005-06-23	922	935	920	929	110,700	929
2005-06-22	928	928	922	922	94,400	922
2005-06-21	911	925	911	921	222,400	921
2005-06-20	911	925	911	914	157,000	914
2005-06-17	918	925	912	916	84,700	916
2005-06-16	925	926	920	920	59,900	920
2005-06-15	929	929	919	926	82,700	926
2005-06-14	923	929	916	922	125,900	922
2005-06-13	935	938	926	933	82,800	933
2005-06-10	935	935	928	934	124,500	934
2005-06-09	924	930	906	919	86,200	919
2005-06-08	923	924	908	923	136,100	923
2005-06-07	919	921	901	908	56,300	908
2005-06-06	920	929	912	918	75,700	918
2005-06-03	910	930	900	930	214,700	930
2005-06-02	911	919	897	900	123,500	900
2005-06-01	891	903	888	897	78,800	897
2005-05-31	891	908	881	905	74,700	905
2005-05-30	889	902	889	900	68,700	900
2005-05-27	897	901	884	889	125,600	889
2005-05-26	895	906	888	896	135,300	896
2005-05-25	905	905	875	885	254,500	885
2005-05-24	905	920	901	902	108,100	902
2005-05-23	871	910	869	905	185,100	905
2005-05-20	881	881	865	871	126,200	871
2005-05-19	881	893	874	883	152,600	883
2005-05-18	879	879	867	874	153,300	874
2005-05-17	881	893	868	874	334,600	874
2005-05-16	890	890	866	877	163,600	877
2005-05-13	903	905	890	890	169,000	890
2005-05-12	917	917	902	902	153,100	902
2005-05-11	910	910	890	907	235,400	907
2005-05-10	923	924	912	917	153,700	917
2005-05-09	923	924	908	912	187,900	912
2005-05-06	916	921	910	913	125,500	913
2005-05-02	919	924	910	917	201,200	917
2005-04-28	916	921	910	915	306,100	915
2005-04-27	901	910	894	900	260,600	900
2005-04-26	903	914	900	905	270,000	905
2005-04-25	900	909	892	907	365,000	907
2005-04-22	900	917	899	909	326,200	909
2005-04-21	892	895	865	888	218,500	888
2005-04-20	910	913	892	901	199,200	901
2005-04-19	886	912	885	909	317,500	909
2005-04-18	891	901	870	878	256,400	878
2005-04-15	895	917	893	901	404,600	901
2005-04-14	900	905	896	899	261,700	899
2005-04-13	911	919	904	909	220,300	909
2005-04-12	914	924	905	924	263,900	924
2005-04-11	930	931	911	911	589,600	911
2005-04-08	976	985	863	920	2,943,500	920
2005-04-07	1,070	1,070	1,046	1,049	44,600	1,049
2005-04-06	1,057	1,070	1,050	1,059	44,500	1,059
2005-04-05	1,050	1,071	1,045	1,058	69,900	1,058
2005-04-04	1,048	1,057	1,026	1,039	78,500	1,039
2005-04-01	1,038	1,058	1,027	1,049	57,200	1,049
2005-03-31	1,026	1,058	1,024	1,058	133,500	1,058
2005-03-30	1,049	1,053	1,023	1,035	55,800	1,035
2005-03-29	1,058	1,073	1,023	1,041	103,100	1,041
2005-03-28	1,069	1,096	1,068	1,075	42,500	1,075
2005-03-25	1,080	1,083	1,055	1,074	64,400	1,074
2005-03-24	1,077	1,089	1,061	1,061	119,000	1,061
2005-03-23	1,062	1,085	1,060	1,063	46,000	1,063
2005-03-22	1,081	1,088	1,069	1,081	66,500	1,081
2005-03-18	1,054	1,090	1,054	1,080	95,900	1,080
2005-03-17	1,030	1,060	1,026	1,053	67,800	1,053
2005-03-16	1,026	1,054	1,020	1,031	115,800	1,031
2005-03-15	1,071	1,071	1,033	1,033	145,700	1,033
2005-03-14	1,098	1,098	1,031	1,031	232,200	1,031
2005-03-11	1,089	1,095	1,080	1,087	165,100	1,087
2005-03-10	1,076	1,100	1,076	1,088	105,000	1,088
2005-03-09	1,080	1,102	1,080	1,090	66,700	1,090
2005-03-08	1,080	1,104	1,080	1,094	45,200	1,094
2005-03-07	1,105	1,118	1,103	1,118	89,400	1,118
2005-03-04	1,080	1,118	1,070	1,108	132,900	1,108
2005-03-03	1,076	1,094	1,076	1,089	70,000	1,089
2005-03-02	1,072	1,087	1,070	1,076	51,900	1,076
2005-03-01	1,090	1,091	1,063	1,078	85,500	1,078
2005-02-28	1,090	1,098	1,082	1,090	142,100	1,090
2005-02-25	1,100	1,100	1,095	1,098	78,500	1,098
2005-02-24	1,075	1,103	1,075	1,100	43,600	1,100
2005-02-23	1,085	1,085	1,072	1,076	68,800	1,076
2005-02-22	1,079	1,102	1,077	1,091	48,300	1,091
2005-02-21	1,112	1,112	1,088	1,098	88,600	1,098
2005-02-18	1,087	1,116	1,081	1,112	83,700	1,112
2005-02-17	1,055	1,092	1,037	1,087	131,300	1,087
2005-02-16	1,080	1,091	1,066	1,066	84,100	1,066
2005-02-15	1,088	1,098	1,080	1,080	65,500	1,080
2005-02-14	1,080	1,097	1,062	1,087	96,200	1,087
2005-02-10	1,100	1,100	1,070	1,080	84,900	1,080
2005-02-09	1,100	1,100	1,082	1,090	81,800	1,090
2005-02-08	1,099	1,100	1,082	1,087	82,400	1,087
2005-02-07	1,070	1,105	1,070	1,105	98,700	1,105
2005-02-04	1,055	1,101	1,055	1,090	143,000	1,090
2005-02-03	1,030	1,085	1,027	1,075	215,100	1,075
2005-02-02	1,018	1,030	1,009	1,028	82,800	1,028
2005-02-01	1,015	1,019	998	1,018	77,200	1,018
2005-01-31	1,002	1,014	991	1,009	96,700	1,009
2005-01-28	1,005	1,005	960	1,001	58,300	1,001
2005-01-27	1,000	1,005	985	996	66,600	996
2005-01-26	1,000	1,011	999	1,009	61,500	1,009
2005-01-25	1,000	1,011	1,000	1,004	54,600	1,004
2005-01-24	980	995	980	993	35,600	993
2005-01-21	998	1,002	983	993	68,400	993
2005-01-20	1,001	1,008	998	998	43,000	998
2005-01-19	1,014	1,018	1,001	1,001	49,800	1,001
2005-01-18	1,015	1,017	1,008	1,014	57,800	1,014
2005-01-17	1,008	1,020	1,005	1,015	42,500	1,015
2005-01-14	1,002	1,010	992	1,008	80,700	1,008
2005-01-13	990	998	990	992	36,900	992
2005-01-12	1,000	1,000	984	990	57,100	990
2005-01-11	995	1,005	990	1,003	72,400	1,003
2005-01-07	974	987	968	987	56,300	987
2005-01-06	965	979	965	974	22,100	974
2005-01-05	981	984	961	971	41,600	971
2005-01-04	970	987	968	981	11,500	981

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 [2005年度]

9742 (株)アイネスの時系列データ [2005年度]