9742 (株)アイネスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	582	587	561	561	84,300	561
2007-12-27	588	588	564	582	267,500	582
2007-12-26	553	584	553	582	413,000	582
2007-12-25	568	574	539	551	536,000	551
2007-12-21	590	593	564	572	284,300	572
2007-12-20	594	597	567	574	233,600	574
2007-12-19	595	606	583	584	244,700	584
2007-12-18	594	603	580	589	323,200	589
2007-12-17	615	615	592	594	336,600	594
2007-12-14	636	644	611	613	356,800	613
2007-12-13	644	647	622	626	372,200	626
2007-12-12	601	641	601	634	407,300	634
2007-12-11	614	633	614	625	315,900	625
2007-12-10	622	634	607	611	232,700	611
2007-12-07	645	652	611	612	431,100	612
2007-12-06	617	635	617	630	561,800	630
2007-12-05	562	625	561	616	730,900	616
2007-12-04	598	603	560	561	751,800	561
2007-12-03	594	600	583	588	407,200	588
2007-11-30	562	588	561	578	533,300	578
2007-11-29	566	584	551	559	402,700	559
2007-11-28	550	560	541	555	462,400	555
2007-11-27	514	576	511	570	869,300	570
2007-11-26	512	530	507	524	631,300	524
2007-11-22	490	498	479	492	254,800	492
2007-11-21	501	518	486	490	365,000	490
2007-11-20	494	500	474	496	374,700	496
2007-11-19	501	509	493	503	612,500	503
2007-11-16	510	521	495	503	417,400	503
2007-11-15	529	533	515	521	282,900	521
2007-11-14	514	532	508	527	372,100	527
2007-11-13	499	515	494	504	279,400	504
2007-11-12	523	523	489	504	537,500	504
2007-11-09	516	536	509	530	707,100	530
2007-11-08	499	514	483	511	741,000	511
2007-11-07	529	530	503	514	622,500	514
2007-11-06	515	538	514	529	629,500	529
2007-11-05	542	548	502	508	809,300	508
2007-11-02	535	554	522	542	510,100	542
2007-11-01	570	575	545	554	631,200	554
2007-10-31	551	573	550	573	821,800	573
2007-10-30	565	567	541	556	903,100	556
2007-10-29	533	578	529	568	1,748,800	568
2007-10-26	493	541	483	539	1,278,900	539
2007-10-25	518	518	483	483	631,000	483
2007-10-24	508	543	502	520	1,096,600	520
2007-10-23	485	495	478	495	499,900	495
2007-10-22	471	479	468	475	378,400	475
2007-10-19	494	494	477	490	406,800	490
2007-10-18	484	496	474	493	594,900	493
2007-10-17	519	525	466	481	1,347,300	481
2007-10-16	470	511	465	511	1,368,800	511
2007-10-15	482	484	465	465	519,100	465
2007-10-12	490	493	481	481	327,700	481
2007-10-11	496	496	472	492	649,900	492
2007-10-10	509	509	493	496	421,100	496
2007-10-09	514	518	501	504	544,900	504
2007-10-05	525	528	511	512	597,600	512
2007-10-04	515	528	510	523	908,300	523
2007-10-03	515	529	502	510	1,847,000	510
2007-10-02	548	548	490	519	2,619,700	519
2007-10-01	642	642	568	568	981,800	568
2007-09-28	668	668	668	668	38,200	668
2007-09-27	778	787	756	768	415,500	768
2007-09-26	799	813	773	777	290,300	777
2007-09-25	834	834	780	800	160,700	800
2007-09-21	812	826	796	810	136,400	810
2007-09-20	850	852	823	826	159,200	826
2007-09-19	831	847	790	843	139,900	843
2007-09-18	840	840	816	823	242,700	823
2007-09-14	835	838	821	833	110,100	833
2007-09-13	839	850	834	843	138,000	843
2007-09-12	836	844	826	826	155,200	826
2007-09-11	838	841	829	834	165,400	834
2007-09-10	849	852	835	848	104,800	848
2007-09-07	842	862	842	859	153,700	859
2007-09-06	844	857	831	849	154,800	849
2007-09-05	856	869	847	854	185,100	854
2007-09-04	862	873	852	861	186,300	861
2007-09-03	876	888	872	881	233,600	881
2007-08-31	814	839	805	836	454,500	836
2007-08-30	797	812	787	804	348,700	804
2007-08-29	791	801	788	796	281,000	796
2007-08-28	805	809	788	788	169,900	788
2007-08-27	794	807	793	795	105,200	795
2007-08-24	809	812	785	792	100,200	792
2007-08-23	797	807	795	799	161,600	799
2007-08-22	812	818	790	797	203,500	797
2007-08-21	795	840	794	822	329,500	822
2007-08-20	776	789	775	785	191,100	785
2007-08-17	805	819	777	779	216,300	779
2007-08-16	807	817	790	797	147,100	797
2007-08-15	835	835	805	813	245,800	813
2007-08-14	810	841	810	825	275,500	825
2007-08-13	830	850	809	818	601,800	818
2007-08-10	790	822	781	792	564,900	792
2007-08-09	809	824	788	818	844,100	818
2007-08-08	888	888	806	814	642,700	814
2007-08-07	889	899	869	888	306,000	888
2007-08-06	890	895	871	889	167,300	889
2007-08-03	898	917	885	888	361,400	888
2007-08-02	892	915	884	893	602,100	893
2007-08-01	868	903	868	891	397,400	891
2007-07-31	842	869	841	865	525,400	865
2007-07-30	827	842	822	841	168,200	841
2007-07-27	835	848	825	836	295,800	836
2007-07-26	840	850	832	834	216,100	834
2007-07-25	870	871	826	838	107,700	838
2007-07-24	862	872	856	863	152,800	863
2007-07-23	878	882	859	861	252,500	861
2007-07-20	892	895	875	878	160,900	878
2007-07-19	896	899	879	883	169,600	883
2007-07-18	884	897	882	895	199,900	895
2007-07-17	894	905	890	893	401,300	893
2007-07-13	882	897	878	881	201,500	881
2007-07-12	875	888	872	877	110,900	877
2007-07-11	884	895	874	878	373,000	878
2007-07-10	891	899	872	883	276,300	883
2007-07-09	913	913	872	889	195,900	889
2007-07-06	928	928	906	913	172,500	913
2007-07-05	918	926	915	925	72,000	925
2007-07-04	920	925	909	915	98,400	915
2007-07-03	923	927	913	923	154,000	923
2007-07-02	913	939	913	929	205,300	929
2007-06-29	912	923	893	923	137,900	923
2007-06-28	883	917	883	912	193,400	912
2007-06-27	905	905	871	883	145,200	883
2007-06-26	895	906	892	904	170,500	904
2007-06-25	903	918	893	895	177,700	895
2007-06-22	908	908	891	902	91,300	902
2007-06-21	896	914	885	912	140,700	912
2007-06-20	878	895	873	893	170,300	893
2007-06-19	861	878	860	875	134,100	875
2007-06-18	875	877	859	862	227,400	862
2007-06-15	871	873	865	871	182,400	871
2007-06-14	865	873	857	873	103,700	873
2007-06-13	860	868	854	864	111,400	864
2007-06-12	849	867	840	860	186,100	860
2007-06-11	859	864	845	849	138,000	849
2007-06-08	852	860	844	856	222,100	856
2007-06-07	830	852	827	851	156,600	851
2007-06-06	856	858	810	840	176,800	840
2007-06-05	863	868	853	866	166,700	866
2007-06-04	854	865	854	862	189,000	862
2007-06-01	849	857	845	853	114,600	853
2007-05-31	850	851	836	849	127,900	849
2007-05-30	831	852	826	842	218,800	842
2007-05-29	834	835	810	825	149,600	825
2007-05-28	826	838	819	834	191,600	834
2007-05-25	842	842	816	826	165,500	826
2007-05-24	821	838	818	832	219,300	832
2007-05-23	827	847	824	830	217,000	830
2007-05-22	811	818	803	817	154,100	817
2007-05-21	817	824	806	811	217,900	811
2007-05-18	820	829	805	816	253,400	816
2007-05-17	812	832	812	822	151,500	822
2007-05-16	844	844	809	812	308,700	812
2007-05-15	840	840	821	829	177,100	829
2007-05-14	841	850	830	835	294,600	835
2007-05-11	840	848	824	831	224,600	831
2007-05-10	841	862	841	860	339,500	860
2007-05-09	841	848	825	842	478,800	842
2007-05-08	878	878	840	857	322,600	857
2007-05-07	860	878	855	878	311,200	878
2007-05-02	830	862	829	851	324,500	851
2007-05-01	850	850	831	833	379,000	833
2007-04-27	820	849	803	849	466,300	849
2007-04-26	777	823	768	823	615,600	823
2007-04-25	768	789	750	778	450,200	778
2007-04-24	755	763	750	763	164,200	763
2007-04-23	746	753	740	746	181,500	746
2007-04-20	750	752	723	741	316,900	741
2007-04-19	756	761	742	750	238,100	750
2007-04-18	755	763	740	760	271,600	760
2007-04-17	754	771	740	763	313,800	763
2007-04-16	780	780	766	769	156,200	769
2007-04-13	766	777	762	770	249,900	770
2007-04-12	760	767	753	765	198,900	765
2007-04-11	774	776	764	768	258,600	768
2007-04-10	773	783	766	773	222,000	773
2007-04-09	783	785	775	782	158,100	782
2007-04-06	779	788	776	783	198,000	783
2007-04-05	790	790	772	777	251,000	777
2007-04-04	789	797	781	789	304,900	789
2007-04-03	787	788	751	781	495,800	781
2007-04-02	770	810	761	797	532,100	797
2007-03-30	753	761	746	760	396,500	760
2007-03-29	735	760	735	752	553,300	752
2007-03-28	723	736	723	734	238,300	734
2007-03-27	713	732	693	723	479,900	723
2007-03-26	689	698	672	695	454,700	695
2007-03-23	690	696	678	691	417,200	691
2007-03-22	719	723	686	689	698,300	689
2007-03-20	721	733	721	728	111,800	728
2007-03-19	731	732	718	722	101,400	722
2007-03-16	735	749	721	727	153,800	727
2007-03-15	751	757	732	734	231,600	734
2007-03-14	760	766	743	746	150,500	746
2007-03-13	785	787	772	777	138,500	777
2007-03-12	785	790	783	787	48,600	787
2007-03-09	790	790	780	784	257,000	784
2007-03-08	780	791	777	791	89,200	791
2007-03-07	777	793	777	785	218,300	785
2007-03-06	751	772	750	769	131,400	769
2007-03-05	765	769	749	751	101,700	751
2007-03-02	794	794	781	785	67,500	785
2007-03-01	797	802	786	794	172,300	794
2007-02-28	783	787	763	787	219,200	787
2007-02-27	801	801	786	793	95,200	793
2007-02-26	802	804	792	801	89,100	801
2007-02-23	805	805	794	802	112,200	802
2007-02-22	804	804	795	797	102,500	797
2007-02-21	790	802	789	796	145,100	796
2007-02-20	770	789	768	787	96,200	787
2007-02-19	770	789	765	782	81,900	782
2007-02-16	780	790	774	787	109,100	787
2007-02-15	788	796	770	790	83,800	790
2007-02-14	774	798	772	788	199,700	788
2007-02-13	755	775	755	764	136,400	764
2007-02-09	752	760	745	755	164,900	755
2007-02-08	750	760	745	750	326,900	750
2007-02-07	762	776	755	765	239,900	765
2007-02-06	757	763	748	758	146,800	758
2007-02-05	755	759	742	756	212,500	756
2007-02-02	752	756	733	739	225,300	739
2007-02-01	736	750	734	742	157,300	742
2007-01-31	751	755	732	734	227,400	734
2007-01-30	755	760	735	741	204,400	741
2007-01-29	745	765	737	745	205,900	745
2007-01-26	727	740	726	737	79,900	737
2007-01-25	750	750	736	737	92,900	737
2007-01-24	752	758	746	751	90,800	751
2007-01-23	757	760	750	753	71,100	753
2007-01-22	761	769	753	756	87,500	756
2007-01-19	750	760	746	757	62,000	757
2007-01-18	753	761	746	749	185,500	749
2007-01-17	737	756	730	753	105,800	753
2007-01-16	751	751	737	739	87,000	739
2007-01-15	730	751	727	741	192,000	741
2007-01-12	719	734	717	727	130,300	727
2007-01-11	722	723	710	713	108,100	713
2007-01-10	725	737	718	718	119,200	718
2007-01-09	726	734	721	727	86,500	727
2007-01-05	721	727	714	719	91,900	719
2007-01-04	715	720	713	720	41,400	720

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 [2007年度]

9742 (株)アイネスの時系列データ [2007年度]