9742 (株)アイネスの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	442	456	442	455	29,500	455
2008-12-29	452	452	441	447	39,100	447
2008-12-26	450	452	440	451	39,700	451
2008-12-25	462	462	440	447	56,700	447
2008-12-24	445	452	436	452	95,700	452
2008-12-22	444	452	441	446	120,500	446
2008-12-19	448	454	437	443	174,300	443
2008-12-18	452	459	444	453	91,000	453
2008-12-17	451	457	446	454	80,200	454
2008-12-16	448	456	435	441	173,900	441
2008-12-15	450	458	447	448	124,100	448
2008-12-12	445	458	437	449	173,000	449
2008-12-11	448	454	440	454	108,200	454
2008-12-10	446	455	441	447	68,600	447
2008-12-09	462	462	442	446	139,600	446
2008-12-08	442	458	433	454	104,200	454
2008-12-05	443	450	429	433	228,000	433
2008-12-04	413	436	404	433	260,500	433
2008-12-03	419	432	387	413	320,100	413
2008-12-02	421	424	411	419	114,300	419
2008-12-01	428	434	422	426	155,600	426
2008-11-28	427	433	421	428	155,800	428
2008-11-27	435	437	423	427	211,300	427
2008-11-26	433	447	432	434	156,700	434
2008-11-25	428	447	423	438	223,400	438
2008-11-21	420	428	414	423	298,100	423
2008-11-20	438	446	420	427	260,400	427
2008-11-19	449	450	434	437	230,900	437
2008-11-18	447	456	441	450	179,400	450
2008-11-17	450	464	442	444	238,700	444
2008-11-14	450	480	445	450	212,100	450
2008-11-13	438	462	436	455	126,800	455
2008-11-12	464	472	445	451	210,100	451
2008-11-11	497	497	474	479	130,400	479
2008-11-10	464	495	464	492	132,700	492
2008-11-07	471	490	460	465	194,800	465
2008-11-06	477	504	476	491	180,300	491
2008-11-05	504	505	484	492	215,800	492
2008-11-04	480	507	480	489	204,900	489
2008-10-31	470	493	462	483	238,700	483
2008-10-30	452	457	433	455	348,500	455
2008-10-29	418	463	414	461	330,200	461
2008-10-28	390	413	374	413	346,800	413
2008-10-27	363	407	363	396	299,800	396
2008-10-24	393	394	361	368	203,700	368
2008-10-23	348	375	321	373	199,100	373
2008-10-22	367	375	361	366	85,700	366
2008-10-21	367	383	354	372	124,100	372
2008-10-20	361	369	352	366	97,500	366
2008-10-17	322	375	321	347	159,000	347
2008-10-16	323	326	290	314	165,300	314
2008-10-15	342	345	328	328	168,800	328
2008-10-14	311	340	305	326	155,400	326
2008-10-10	258	298	253	281	185,600	281
2008-10-09	274	300	274	283	136,500	283
2008-10-08	300	310	275	279	158,900	279
2008-10-07	290	326	290	311	180,600	311
2008-10-06	349	349	310	313	122,600	313
2008-10-03	350	354	340	343	158,300	343
2008-10-02	392	398	355	358	178,900	358
2008-10-01	400	401	388	390	103,100	390
2008-09-30	385	407	385	407	109,300	407
2008-09-29	420	428	408	410	91,600	410
2008-09-26	429	434	416	424	113,900	424
2008-09-25	430	432	420	424	76,100	424
2008-09-24	418	436	413	426	116,600	426
2008-09-22	459	459	410	420	170,800	420
2008-09-19	474	481	441	443	178,700	443
2008-09-18	448	473	432	470	121,000	470
2008-09-17	452	467	439	448	79,700	448
2008-09-16	428	444	426	442	41,100	442
2008-09-12	450	478	450	473	80,200	473
2008-09-11	460	479	452	454	51,000	454
2008-09-10	459	474	451	455	52,600	455
2008-09-09	479	481	459	464	77,700	464
2008-09-08	490	512	482	484	58,600	484
2008-09-05	461	495	451	473	128,100	473
2008-09-04	466	473	460	461	65,200	461
2008-09-03	480	488	469	471	80,400	471
2008-09-02	486	497	480	482	68,200	482
2008-09-01	510	511	494	496	48,100	496
2008-08-29	511	516	506	511	80,800	511
2008-08-28	524	524	506	509	34,600	509
2008-08-27	520	522	511	517	48,000	517
2008-08-26	510	513	503	511	29,400	511
2008-08-25	518	537	517	521	44,100	521
2008-08-22	506	514	502	507	87,500	507
2008-08-21	548	548	521	522	79,600	522
2008-08-20	547	559	547	557	65,000	557
2008-08-19	580	581	560	562	75,000	562
2008-08-18	600	615	588	600	66,100	600
2008-08-15	594	619	592	619	72,800	619
2008-08-14	593	605	590	602	44,000	602
2008-08-13	596	597	591	594	50,100	594
2008-08-12	603	609	603	606	66,300	606
2008-08-11	587	608	587	603	80,400	603
2008-08-08	572	589	572	585	92,200	585
2008-08-07	588	591	576	590	82,400	590
2008-08-06	585	602	585	598	98,600	598
2008-08-05	585	592	581	585	72,200	585
2008-08-04	588	594	587	590	85,500	590
2008-08-01	601	603	587	588	77,400	588
2008-07-31	587	603	587	601	99,400	601
2008-07-30	582	593	582	586	116,800	586
2008-07-29	583	588	565	588	88,400	588
2008-07-28	590	598	590	593	57,800	593
2008-07-25	590	606	580	593	168,200	593
2008-07-24	566	583	560	580	99,300	580
2008-07-23	559	559	550	552	74,000	552
2008-07-22	554	565	548	565	63,300	565
2008-07-18	562	562	547	553	52,200	553
2008-07-17	561	566	557	566	37,300	566
2008-07-16	553	566	553	560	41,800	560
2008-07-15	564	570	557	560	42,300	560
2008-07-14	560	580	544	568	85,800	568
2008-07-11	570	574	545	561	90,700	561
2008-07-10	578	582	568	568	55,100	568
2008-07-09	592	596	578	578	116,700	578
2008-07-08	607	615	592	597	97,800	597
2008-07-07	616	620	595	616	126,100	616
2008-07-04	603	607	597	605	64,900	605
2008-07-03	596	609	593	602	129,400	602
2008-07-02	591	596	584	586	104,500	586
2008-07-01	603	611	594	596	104,100	596
2008-06-30	607	620	586	615	99,100	615
2008-06-27	590	599	568	597	148,900	597
2008-06-26	600	607	594	597	79,100	597
2008-06-25	577	590	567	589	98,900	589
2008-06-24	572	578	565	570	129,000	570
2008-06-23	570	574	552	567	89,000	567
2008-06-20	595	595	582	583	84,700	583
2008-06-19	599	603	593	594	72,400	594
2008-06-18	597	604	597	598	68,900	598
2008-06-17	601	602	591	591	153,900	591
2008-06-16	592	602	592	601	98,400	601
2008-06-13	591	597	585	592	108,800	592
2008-06-12	593	600	588	597	115,700	597
2008-06-11	596	597	589	593	82,100	593
2008-06-10	596	606	591	596	79,900	596
2008-06-09	605	607	599	599	116,700	599
2008-06-06	610	617	607	607	130,700	607
2008-06-05	610	617	605	610	179,100	610
2008-06-04	614	629	612	619	184,100	619
2008-06-03	611	617	610	614	107,200	614
2008-06-02	617	621	610	616	144,600	616
2008-05-30	602	617	602	617	209,000	617
2008-05-29	609	618	605	607	166,300	607
2008-05-28	610	616	606	609	158,900	609
2008-05-27	604	613	603	609	111,000	609
2008-05-26	599	619	591	603	178,900	603
2008-05-23	610	616	600	607	129,800	607
2008-05-22	604	613	596	612	77,800	612
2008-05-21	597	615	593	604	79,200	604
2008-05-20	622	626	612	616	57,200	616
2008-05-19	625	627	612	622	68,400	622
2008-05-16	622	634	621	624	139,000	624
2008-05-15	590	633	590	621	271,600	621
2008-05-14	578	590	577	580	231,200	580
2008-05-13	565	597	564	594	162,600	594
2008-05-12	560	569	542	565	90,800	565
2008-05-09	584	586	561	563	110,200	563
2008-05-08	568	591	568	578	124,300	578
2008-05-07	568	581	566	573	213,300	573
2008-05-02	545	563	544	561	292,300	561
2008-05-01	533	545	533	537	90,700	537
2008-04-30	532	540	519	538	208,100	538
2008-04-28	545	557	523	531	238,700	531
2008-04-25	549	549	533	535	276,600	535
2008-04-24	532	554	520	541	418,400	541
2008-04-23	509	519	493	514	494,200	514
2008-04-22	506	510	460	475	684,300	475
2008-04-21	516	518	502	506	97,100	506
2008-04-18	511	515	499	507	104,300	507
2008-04-17	505	517	505	513	82,300	513
2008-04-16	505	505	499	502	46,700	502
2008-04-15	500	503	494	499	71,500	499
2008-04-14	509	510	500	507	101,400	507
2008-04-11	493	512	493	511	83,700	511
2008-04-10	504	511	495	498	127,700	498
2008-04-09	510	512	499	504	93,700	504
2008-04-08	505	513	501	503	94,500	503
2008-04-07	502	520	502	512	81,500	512
2008-04-04	519	519	502	506	78,400	506
2008-04-03	508	519	508	519	62,200	519
2008-04-02	513	517	502	515	96,700	515
2008-04-01	500	512	492	503	199,400	503
2008-03-31	505	508	484	495	219,500	495
2008-03-28	501	514	493	511	93,300	511
2008-03-27	519	519	496	503	233,400	503
2008-03-26	517	523	514	522	60,600	522
2008-03-25	532	532	510	517	103,300	517
2008-03-24	508	519	508	514	53,400	514
2008-03-21	504	514	504	511	146,000	511
2008-03-19	502	516	498	503	228,700	503
2008-03-18	513	517	506	512	128,500	512
2008-03-17	516	528	505	517	158,200	517
2008-03-14	521	522	505	506	134,900	506
2008-03-13	518	533	506	522	158,600	522
2008-03-12	535	547	528	535	156,200	535
2008-03-11	529	539	516	537	142,600	537
2008-03-10	535	541	524	535	107,300	535
2008-03-07	544	547	528	545	195,300	545
2008-03-06	554	559	542	556	88,300	556
2008-03-05	555	555	516	538	215,200	538
2008-03-04	556	571	539	555	199,300	555
2008-03-03	550	574	542	556	386,800	556
2008-02-29	565	565	542	544	168,800	544
2008-02-28	561	571	552	566	194,300	566
2008-02-27	550	566	544	551	157,900	551
2008-02-26	570	570	540	540	140,900	540
2008-02-25	550	569	550	564	209,300	564
2008-02-22	552	552	533	544	201,900	544
2008-02-21	523	559	522	552	281,100	552
2008-02-20	529	542	520	522	263,400	522
2008-02-19	528	532	519	529	178,500	529
2008-02-18	520	536	513	521	256,800	521
2008-02-15	526	526	503	520	262,900	520
2008-02-14	504	527	504	526	183,000	526
2008-02-13	512	523	502	503	197,100	503
2008-02-12	511	516	501	502	254,600	502
2008-02-08	518	529	505	511	220,300	511
2008-02-07	504	523	499	518	334,300	518
2008-02-06	515	524	502	504	316,300	504
2008-02-05	526	531	509	515	190,900	515
2008-02-04	506	533	506	525	379,200	525
2008-02-01	517	522	501	504	360,100	504
2008-01-31	491	518	486	509	404,800	509
2008-01-30	501	509	481	486	462,400	486
2008-01-29	495	515	490	501	483,300	501
2008-01-28	479	496	470	473	503,000	473
2008-01-25	471	494	465	489	460,000	489
2008-01-24	459	469	450	465	511,500	465
2008-01-23	461	466	436	447	550,100	447
2008-01-22	468	471	407	421	806,300	421
2008-01-21	484	489	468	473	427,900	473
2008-01-18	487	492	462	481	921,500	481
2008-01-17	511	518	485	502	426,400	502
2008-01-16	529	532	496	501	445,500	501
2008-01-15	585	595	522	528	719,800	528
2008-01-11	573	574	556	558	303,000	558
2008-01-10	574	577	554	554	257,700	554
2008-01-09	555	580	551	575	248,800	575
2008-01-08	556	572	543	567	386,100	567
2008-01-07	549	584	549	568	510,400	568
2008-01-04	521	547	521	543	272,700	543

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 [2008年度]

9742 (株)アイネスの時系列データ [2008年度]