9742 (株)アイネスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	723	725	714	716	39,200	716
2009-12-29	732	735	721	726	53,500	726
2009-12-28	717	732	717	722	47,600	722
2009-12-25	729	745	724	727	106,300	727
2009-12-24	720	721	706	709	118,500	709
2009-12-22	725	733	715	723	99,200	723
2009-12-21	720	728	708	720	106,700	720
2009-12-18	722	725	714	714	114,100	714
2009-12-17	747	753	734	735	69,600	735
2009-12-16	747	760	742	752	56,900	752
2009-12-15	750	755	740	750	54,400	750
2009-12-14	763	763	738	750	49,600	750
2009-12-11	757	760	746	754	106,400	754
2009-12-10	745	764	741	752	59,900	752
2009-12-09	765	766	745	753	79,100	753
2009-12-08	776	782	764	768	61,000	768
2009-12-07	786	796	770	780	113,000	780
2009-12-04	785	790	763	766	218,700	766
2009-12-03	753	808	744	795	588,300	795
2009-12-02	707	719	707	713	110,700	713
2009-12-01	721	724	704	717	130,300	717
2009-11-30	707	725	701	725	253,500	725
2009-11-27	698	729	695	716	215,300	716
2009-11-26	690	715	690	710	176,500	710
2009-11-25	685	700	684	700	234,900	700
2009-11-24	680	706	673	695	687,500	695
2009-11-20	611	642	611	636	138,400	636
2009-11-19	620	635	613	630	126,600	630
2009-11-18	640	643	621	625	128,000	625
2009-11-17	679	679	645	649	121,300	649
2009-11-16	676	676	662	669	53,900	669
2009-11-13	667	686	667	676	92,900	676
2009-11-12	678	685	668	670	93,200	670
2009-11-11	668	695	665	689	256,500	689
2009-11-10	662	668	658	658	86,800	658
2009-11-09	661	665	643	654	87,500	654
2009-11-06	675	675	655	657	83,400	657
2009-11-05	682	688	657	666	194,500	666
2009-11-04	690	690	680	689	110,200	689
2009-11-02	680	706	673	703	192,900	703
2009-10-30	702	714	684	686	206,800	686
2009-10-29	721	721	690	697	206,600	697
2009-10-28	730	739	711	721	186,500	721
2009-10-27	728	741	720	727	202,400	727
2009-10-26	730	735	715	728	213,800	728
2009-10-23	767	769	736	739	317,600	739
2009-10-22	771	772	743	767	280,700	767
2009-10-21	788	797	785	790	191,700	790
2009-10-20	800	820	800	808	129,900	808
2009-10-19	839	839	789	803	342,500	803
2009-10-16	778	830	775	819	600,900	819
2009-10-15	737	776	736	763	265,100	763
2009-10-14	719	728	696	714	216,100	714
2009-10-13	727	727	691	709	277,200	709
2009-10-09	667	716	666	702	360,900	702
2009-10-08	693	714	665	666	444,600	666
2009-10-07	703	715	694	702	162,400	702
2009-10-06	722	740	700	707	178,500	707
2009-10-05	715	740	715	737	126,700	737
2009-10-02	711	745	709	725	108,700	725
2009-10-01	763	768	736	740	200,800	740
2009-09-30	720	763	720	763	122,200	763
2009-09-29	730	745	720	734	151,800	734
2009-09-28	713	740	704	720	181,600	720
2009-09-25	740	741	684	713	439,100	713
2009-09-24	769	775	746	755	276,500	755
2009-09-18	785	785	769	777	155,900	777
2009-09-17	784	799	770	778	246,300	778
2009-09-16	793	796	783	785	78,800	785
2009-09-15	780	787	769	783	77,700	783
2009-09-14	797	803	776	781	178,900	781
2009-09-11	812	819	802	807	140,100	807
2009-09-10	795	806	791	802	105,400	802
2009-09-09	789	795	776	790	161,600	790
2009-09-08	770	789	756	785	160,000	785
2009-09-07	774	785	770	776	67,300	776
2009-09-04	783	798	773	784	133,200	784
2009-09-03	792	796	780	783	131,200	783
2009-09-02	812	812	791	801	138,700	801
2009-09-01	815	832	812	822	137,400	822
2009-08-31	830	840	816	822	100,000	822
2009-08-28	830	837	824	833	133,700	833
2009-08-27	825	835	806	814	210,500	814
2009-08-26	821	848	815	845	254,800	845
2009-08-25	817	835	811	811	286,900	811
2009-08-24	810	844	807	837	490,200	837
2009-08-21	785	827	780	801	517,600	801
2009-08-20	768	768	745	762	224,300	762
2009-08-19	758	767	737	741	101,500	741
2009-08-18	745	759	740	757	80,000	757
2009-08-17	767	767	731	745	195,800	745
2009-08-14	776	776	748	759	224,100	759
2009-08-13	779	779	762	768	156,700	768
2009-08-12	790	795	768	778	228,400	778
2009-08-11	806	816	796	810	158,700	810
2009-08-10	795	806	785	796	156,400	796
2009-08-07	792	818	789	805	126,800	805
2009-08-06	793	793	775	782	87,900	782
2009-08-05	773	800	772	783	151,200	783
2009-08-04	805	809	760	768	269,500	768
2009-08-03	836	836	790	801	227,200	801
2009-07-31	803	812	793	806	109,300	806
2009-07-30	803	834	797	823	395,300	823
2009-07-29	788	808	775	793	535,700	793
2009-07-28	804	808	790	808	849,800	808
2009-07-27	747	749	691	708	414,800	708
2009-07-24	706	747	706	747	421,700	747
2009-07-23	697	722	691	704	378,300	704
2009-07-22	650	701	644	685	185,600	685
2009-07-21	633	648	624	640	71,200	640
2009-07-17	621	630	616	624	34,500	624
2009-07-16	618	632	618	622	43,000	622
2009-07-15	607	638	607	613	59,100	613
2009-07-14	612	616	602	603	91,300	603
2009-07-13	641	641	615	617	58,600	617
2009-07-10	639	640	627	631	72,100	631
2009-07-09	638	640	615	625	146,700	625
2009-07-08	670	671	654	657	67,300	657
2009-07-07	670	694	666	677	134,300	677
2009-07-06	652	661	648	659	89,700	659
2009-07-03	668	674	658	667	51,100	667
2009-07-02	660	675	660	671	72,900	671
2009-07-01	661	672	658	660	55,600	660
2009-06-30	648	663	647	657	112,700	657
2009-06-29	637	647	635	637	55,100	637
2009-06-26	654	654	635	644	44,800	644
2009-06-25	629	650	629	644	94,900	644
2009-06-24	621	642	621	629	150,300	629
2009-06-23	645	645	623	627	113,300	627
2009-06-22	628	653	627	645	130,400	645
2009-06-19	615	625	614	621	114,200	621
2009-06-18	630	631	614	625	45,200	625
2009-06-17	608	637	603	628	74,800	628
2009-06-16	626	630	608	616	124,900	616
2009-06-15	638	641	624	625	115,700	625
2009-06-12	592	640	592	640	198,200	640
2009-06-11	591	596	588	594	76,800	594
2009-06-10	581	593	574	592	108,900	592
2009-06-09	572	583	572	582	38,000	582
2009-06-08	574	584	569	580	106,700	580
2009-06-05	572	573	566	570	37,200	570
2009-06-04	574	580	565	575	133,600	575
2009-06-03	586	586	582	584	34,200	584
2009-06-02	590	590	580	581	62,800	581
2009-06-01	581	587	577	582	67,600	582
2009-05-29	576	579	566	575	96,800	575
2009-05-28	580	591	578	582	74,800	582
2009-05-27	581	594	576	582	75,700	582
2009-05-26	582	595	576	580	125,900	580
2009-05-25	559	588	555	573	158,700	573
2009-05-22	535	560	531	549	123,200	549
2009-05-21	542	551	521	532	86,700	532
2009-05-20	547	552	543	551	56,900	551
2009-05-19	539	546	533	540	71,600	540
2009-05-18	525	535	510	524	56,000	524
2009-05-15	534	538	522	523	81,300	523
2009-05-14	532	543	530	534	80,200	534
2009-05-13	552	554	545	549	45,900	549
2009-05-12	555	559	546	551	58,200	551
2009-05-11	550	560	547	555	85,000	555
2009-05-08	541	548	539	545	80,500	545
2009-05-07	555	555	531	542	104,000	542
2009-05-01	530	545	525	541	55,000	541
2009-04-30	550	552	524	524	121,400	524
2009-04-28	576	577	535	540	186,600	540
2009-04-27	572	597	567	581	151,500	581
2009-04-24	569	584	550	554	209,500	554
2009-04-23	500	573	498	572	312,800	572
2009-04-22	496	496	487	493	74,300	493
2009-04-21	507	518	494	499	95,600	499
2009-04-20	506	512	503	511	28,000	511
2009-04-17	499	505	493	501	28,600	501
2009-04-16	514	515	497	498	36,000	498
2009-04-15	483	500	483	499	53,000	499
2009-04-14	489	491	480	488	44,800	488
2009-04-13	491	495	485	488	32,100	488
2009-04-10	486	520	483	496	26,900	496
2009-04-09	483	495	481	493	69,900	493
2009-04-08	488	492	483	488	48,100	488
2009-04-07	510	511	487	495	99,800	495
2009-04-06	515	523	512	521	43,800	521
2009-04-03	540	540	495	515	95,200	515
2009-04-02	520	536	518	531	54,700	531
2009-04-01	520	532	512	520	73,500	520
2009-03-31	517	540	512	537	88,600	537
2009-03-30	544	560	533	533	62,300	533
2009-03-27	567	573	546	546	81,400	546
2009-03-26	544	565	544	557	45,300	557
2009-03-25	557	557	541	550	105,700	550
2009-03-24	562	570	538	547	140,600	547
2009-03-23	535	584	534	555	243,200	555
2009-03-19	500	512	485	505	84,700	505
2009-03-18	506	514	495	500	74,500	500
2009-03-17	482	507	482	505	128,500	505
2009-03-16	487	496	478	481	63,300	481
2009-03-13	488	495	482	486	150,800	486
2009-03-12	474	481	467	477	57,500	477
2009-03-11	478	486	478	481	69,500	481
2009-03-10	474	479	464	475	44,700	475
2009-03-09	469	475	463	469	83,000	469
2009-03-06	465	487	459	479	120,900	479
2009-03-05	445	470	438	466	160,100	466
2009-03-04	418	434	414	430	69,800	430
2009-03-03	432	433	424	428	36,700	428
2009-03-02	432	442	415	435	33,200	435
2009-02-27	426	440	421	437	140,700	437
2009-02-26	430	435	422	425	105,500	425
2009-02-25	422	435	415	428	127,000	428
2009-02-24	398	414	390	411	93,600	411
2009-02-23	394	417	386	407	76,900	407
2009-02-20	409	412	393	394	65,300	394
2009-02-19	407	420	405	416	77,500	416
2009-02-18	398	415	396	406	85,000	406
2009-02-17	425	425	410	413	57,800	413
2009-02-16	417	424	412	422	46,500	422
2009-02-13	427	432	407	412	172,600	412
2009-02-12	429	437	421	432	81,200	432
2009-02-10	451	454	430	434	95,100	434
2009-02-09	440	450	437	438	78,200	438
2009-02-06	436	449	425	443	134,200	443
2009-02-05	460	461	441	442	107,600	442
2009-02-04	465	475	458	470	73,600	470
2009-02-03	467	477	455	460	97,800	460
2009-02-02	466	473	462	463	52,900	463
2009-01-30	454	471	453	471	100,300	471
2009-01-29	461	473	461	468	114,600	468
2009-01-28	458	480	443	468	159,400	468
2009-01-27	439	452	430	448	74,200	448
2009-01-26	426	439	422	435	102,500	435
2009-01-23	469	469	441	441	94,900	441
2009-01-22	458	477	455	474	62,400	474
2009-01-21	450	461	450	453	41,300	453
2009-01-20	444	461	444	455	50,200	455
2009-01-19	455	462	446	449	72,000	449
2009-01-16	451	463	449	460	92,400	460
2009-01-15	442	466	441	457	186,800	457
2009-01-14	477	481	458	462	127,800	462
2009-01-13	467	496	458	484	167,400	484
2009-01-09	442	476	432	471	203,900	471
2009-01-08	441	453	427	441	79,900	441
2009-01-07	445	450	425	440	78,400	440
2009-01-06	453	454	444	448	34,600	448
2009-01-05	456	471	451	456	25,600	456

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 [2009年度]

9742 (株)アイネスの時系列データ [2009年度]