9742 (株)アイネスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	716	716	711	711	22,300	711
2006-12-28	720	720	711	713	65,200	713
2006-12-27	716	723	710	714	98,000	714
2006-12-26	707	711	703	708	91,400	708
2006-12-25	718	718	698	701	127,600	701
2006-12-22	711	722	708	713	118,900	713
2006-12-21	702	714	702	707	158,300	707
2006-12-20	706	712	697	707	264,100	707
2006-12-19	720	732	700	706	384,900	706
2006-12-18	720	728	713	717	65,200	717
2006-12-15	728	729	718	720	61,100	720
2006-12-14	725	728	718	723	124,400	723
2006-12-13	728	731	725	728	133,300	728
2006-12-12	717	729	717	724	142,500	724
2006-12-11	721	721	708	715	145,100	715
2006-12-08	723	723	718	720	133,400	720
2006-12-07	724	725	714	719	231,200	719
2006-12-06	715	716	705	714	204,200	714
2006-12-05	722	726	705	707	311,300	707
2006-12-04	702	710	701	708	104,600	708
2006-12-01	698	713	698	705	126,000	705
2006-11-30	704	710	693	696	163,200	696
2006-11-29	706	710	700	705	138,600	705
2006-11-28	690	709	690	709	114,400	709
2006-11-27	669	705	669	699	265,400	699
2006-11-24	729	729	699	709	96,900	709
2006-11-22	689	721	688	720	126,600	720
2006-11-21	700	710	697	697	126,400	697
2006-11-20	718	718	701	701	97,600	701
2006-11-17	730	731	721	723	80,000	723
2006-11-16	730	740	729	734	75,100	734
2006-11-15	740	742	729	733	93,400	733
2006-11-14	720	740	720	736	132,400	736
2006-11-13	726	730	713	713	113,800	713
2006-11-10	735	740	725	728	150,300	728
2006-11-09	748	748	726	733	207,500	733
2006-11-08	757	767	748	748	143,400	748
2006-11-07	760	766	757	759	133,700	759
2006-11-06	756	760	746	750	117,500	750
2006-11-02	760	767	750	759	213,900	759
2006-11-01	761	775	758	765	184,500	765
2006-10-31	757	783	757	769	175,300	769
2006-10-30	787	788	757	757	233,000	757
2006-10-27	820	820	786	786	239,500	786
2006-10-26	823	857	818	837	163,900	837
2006-10-25	835	835	819	823	115,200	823
2006-10-24	840	840	831	834	65,100	834
2006-10-23	822	844	819	839	133,600	839
2006-10-20	810	821	806	819	90,500	819
2006-10-19	820	822	807	811	96,500	811
2006-10-18	808	814	808	813	74,500	813
2006-10-17	818	825	808	821	74,500	821
2006-10-16	807	829	796	828	132,000	828
2006-10-13	804	810	787	807	155,100	807
2006-10-12	780	787	778	787	68,000	787
2006-10-11	783	799	781	789	102,600	789
2006-10-10	774	800	770	788	157,100	788
2006-10-06	808	813	798	804	88,800	804
2006-10-05	822	827	816	822	74,900	822
2006-10-04	815	826	807	810	174,300	810
2006-10-03	811	818	805	811	76,900	811
2006-10-02	812	826	807	818	134,100	818
2006-09-29	804	806	792	802	57,100	802
2006-09-28	795	807	788	804	170,700	804
2006-09-27	782	795	776	793	103,700	793
2006-09-26	785	785	775	777	39,300	777
2006-09-25	776	787	764	777	120,900	777
2006-09-22	754	776	754	768	96,900	768
2006-09-21	767	772	757	764	39,200	764
2006-09-20	771	777	763	765	80,700	765
2006-09-19	789	793	767	772	122,600	772
2006-09-15	770	773	754	754	60,200	754
2006-09-14	753	769	753	763	100,400	763
2006-09-13	767	779	757	766	196,000	766
2006-09-12	785	792	779	786	167,800	786
2006-09-11	818	822	815	815	88,400	815
2006-09-08	808	823	808	816	169,200	816
2006-09-07	809	818	804	808	127,700	808
2006-09-06	821	821	805	809	106,600	809
2006-09-05	829	831	819	825	90,400	825
2006-09-04	824	834	824	829	127,800	829
2006-09-01	815	825	813	824	123,400	824
2006-08-31	811	818	810	814	185,100	814
2006-08-30	792	810	792	810	410,500	810
2006-08-29	782	782	775	782	68,800	782
2006-08-28	794	794	773	781	239,000	781
2006-08-25	789	792	780	784	101,700	784
2006-08-24	788	792	784	786	118,100	786
2006-08-23	793	794	785	788	128,100	788
2006-08-22	800	802	791	794	206,100	794
2006-08-21	796	799	794	796	96,500	796
2006-08-18	790	798	789	794	95,400	794
2006-08-17	794	796	788	793	85,500	793
2006-08-16	798	798	787	791	69,400	791
2006-08-15	785	795	782	790	154,600	790
2006-08-14	782	787	775	781	127,900	781
2006-08-11	765	773	762	773	96,000	773
2006-08-10	768	776	764	767	116,300	767
2006-08-09	755	769	755	768	100,400	768
2006-08-08	765	773	757	760	135,000	760
2006-08-07	770	779	761	761	131,600	761
2006-08-04	773	783	765	774	265,500	774
2006-08-03	783	786	775	778	171,200	778
2006-08-02	782	790	778	786	181,000	786
2006-08-01	787	792	776	783	213,100	783
2006-07-31	780	793	774	783	293,300	783
2006-07-28	764	777	758	772	170,600	772
2006-07-27	758	765	749	759	167,000	759
2006-07-26	768	768	747	751	105,200	751
2006-07-25	770	772	741	763	83,800	763
2006-07-24	759	759	736	751	157,300	751
2006-07-21	755	768	747	758	111,500	758
2006-07-20	738	754	735	754	106,700	754
2006-07-19	733	743	724	728	142,200	728
2006-07-18	765	765	728	728	189,600	728
2006-07-14	763	763	751	751	108,500	751
2006-07-13	752	766	752	756	89,500	756
2006-07-12	773	773	754	759	50,700	759
2006-07-11	773	778	765	773	153,100	773
2006-07-10	770	770	757	767	137,400	767
2006-07-07	770	782	762	777	251,400	777
2006-07-06	775	777	761	768	79,400	768
2006-07-05	778	785	776	777	88,300	777
2006-07-04	798	798	789	791	109,100	791
2006-07-03	790	794	784	790	68,200	790
2006-06-30	771	787	771	783	111,600	783
2006-06-29	773	790	770	776	159,300	776
2006-06-28	771	788	771	777	70,100	777
2006-06-27	800	800	775	781	93,400	781
2006-06-26	781	801	781	794	99,000	794
2006-06-23	788	795	775	788	124,100	788
2006-06-22	751	801	751	798	270,700	798
2006-06-21	758	763	745	747	170,700	747
2006-06-20	770	774	760	763	101,100	763
2006-06-19	789	794	770	779	193,100	779
2006-06-16	805	806	793	799	154,100	799
2006-06-15	770	780	743	776	125,900	776
2006-06-14	742	773	742	772	159,400	772
2006-06-13	742	767	742	749	81,500	749
2006-06-12	740	760	740	758	33,300	758
2006-06-09	739	750	730	746	105,900	746
2006-06-08	770	770	735	745	143,100	745
2006-06-07	770	799	770	776	215,500	776
2006-06-06	779	779	770	773	138,100	773
2006-06-05	796	799	781	789	67,900	789
2006-06-02	796	797	758	797	209,000	797
2006-06-01	794	808	790	795	254,900	795
2006-05-31	790	801	783	794	241,400	794
2006-05-30	799	806	787	795	187,100	795
2006-05-29	803	805	787	799	177,600	799
2006-05-26	802	804	795	803	80,400	803
2006-05-25	806	809	789	792	119,200	792
2006-05-24	781	790	765	789	211,900	789
2006-05-23	779	789	776	778	160,200	778
2006-05-22	800	802	777	778	134,400	778
2006-05-19	774	805	768	801	181,500	801
2006-05-18	775	775	756	764	106,700	764
2006-05-17	780	782	766	781	135,500	781
2006-05-16	807	807	778	778	187,400	778
2006-05-15	805	808	795	807	136,000	807
2006-05-12	820	823	801	805	207,700	805
2006-05-11	824	834	819	823	124,100	823
2006-05-10	859	860	816	819	477,400	819
2006-05-09	857	880	852	867	529,600	867
2006-05-08	833	864	831	847	350,200	847
2006-05-02	820	834	820	825	169,400	825
2006-05-01	823	844	823	827	330,700	827
2006-04-28	820	829	812	820	333,000	820
2006-04-27	820	828	812	814	248,800	814
2006-04-26	820	827	806	818	254,800	818
2006-04-25	824	836	810	820	446,000	820
2006-04-24	829	830	796	803	204,700	803
2006-04-21	842	848	829	833	111,200	833
2006-04-20	861	866	846	849	110,400	849
2006-04-19	868	876	864	864	69,600	864
2006-04-18	845	866	845	864	101,800	864
2006-04-17	880	880	841	843	98,800	843
2006-04-14	885	887	877	877	78,000	877
2006-04-13	880	889	874	878	72,100	878
2006-04-12	887	890	876	877	98,100	877
2006-04-11	901	908	883	895	84,100	895
2006-04-10	894	906	893	900	62,800	900
2006-04-07	899	899	886	894	54,100	894
2006-04-06	893	898	887	895	46,400	895
2006-04-05	913	913	878	883	115,500	883
2006-04-04	912	912	902	906	45,100	906
2006-04-03	910	912	902	911	99,600	911
2006-03-31	900	908	895	900	108,600	900
2006-03-30	910	911	899	900	113,600	900
2006-03-29	880	910	879	900	173,100	900
2006-03-28	880	898	876	888	103,800	888
2006-03-27	883	888	878	881	102,800	881
2006-03-24	886	888	878	883	130,000	883
2006-03-23	880	885	873	880	119,400	880
2006-03-22	875	890	867	882	253,700	882
2006-03-20	860	875	860	874	179,800	874
2006-03-17	870	870	843	859	187,400	859
2006-03-16	856	861	839	840	142,500	840
2006-03-15	860	870	841	855	229,600	855
2006-03-14	871	874	862	869	89,100	869
2006-03-13	868	876	851	870	113,500	870
2006-03-10	865	876	862	865	200,900	865
2006-03-09	867	876	861	869	114,600	869
2006-03-08	870	889	858	868	140,400	868
2006-03-07	878	889	864	880	148,000	880
2006-03-06	890	914	871	908	123,800	908
2006-03-03	870	883	866	870	105,700	870
2006-03-02	904	916	878	880	85,400	880
2006-03-01	888	916	868	894	84,700	894
2006-02-28	893	916	892	908	185,200	908
2006-02-27	933	939	892	892	185,200	892
2006-02-24	913	936	901	932	149,900	932
2006-02-23	870	929	866	910	219,500	910
2006-02-22	873	885	842	860	190,200	860
2006-02-21	867	898	867	873	87,800	873
2006-02-20	935	935	867	874	157,100	874
2006-02-17	944	959	940	947	291,000	947
2006-02-16	920	948	920	944	337,200	944
2006-02-15	909	920	906	919	159,100	919
2006-02-14	900	910	885	902	428,500	902
2006-02-13	885	902	885	897	298,900	897
2006-02-10	888	888	860	880	111,900	880
2006-02-09	900	910	886	888	130,300	888
2006-02-08	920	924	880	880	172,000	880
2006-02-07	926	929	914	914	82,900	914
2006-02-06	919	928	915	923	79,700	923
2006-02-03	913	924	912	919	96,900	919
2006-02-02	935	935	905	913	174,300	913
2006-02-01	942	942	922	925	119,000	925
2006-01-31	934	942	931	938	107,100	938
2006-01-30	937	947	932	932	205,200	932
2006-01-27	950	957	933	934	80,600	934
2006-01-26	922	942	921	932	120,600	932
2006-01-25	923	931	915	920	170,000	920
2006-01-24	906	934	906	923	152,400	923
2006-01-23	943	950	910	913	197,600	913
2006-01-20	961	973	954	965	186,900	965
2006-01-19	965	978	949	956	186,800	956
2006-01-18	940	995	920	985	729,200	985
2006-01-17	983	994	905	920	239,500	920
2006-01-16	988	1,010	981	993	150,000	993
2006-01-13	979	1,000	978	998	234,200	998
2006-01-12	990	990	972	978	138,800	978
2006-01-11	965	982	953	965	158,300	965
2006-01-10	975	979	953	953	162,300	953
2006-01-06	960	981	953	967	318,200	967
2006-01-05	980	980	960	960	104,800	960
2006-01-04	995	995	967	984	38,500	984

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 [2006年度]

9742 (株)アイネスの時系列データ [2006年度]