9742 (株)アイネスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	646	662	633	662	207,100	662
2010-12-29	623	645	622	645	157,300	645
2010-12-28	623	625	621	622	47,900	622
2010-12-27	630	630	608	621	172,700	621
2010-12-24	621	630	619	622	106,200	622
2010-12-22	634	637	625	630	121,900	630
2010-12-21	631	641	626	634	102,500	634
2010-12-20	646	650	617	628	230,100	628
2010-12-17	655	662	645	654	123,400	654
2010-12-16	665	665	637	655	244,300	655
2010-12-15	654	673	635	669	422,100	669
2010-12-14	602	700	601	664	780,600	664
2010-12-13	584	602	578	600	156,700	600
2010-12-10	593	594	584	589	116,700	589
2010-12-09	581	598	575	584	133,900	584
2010-12-08	574	580	572	580	97,200	580
2010-12-07	576	579	559	571	127,200	571
2010-12-06	555	568	555	566	89,500	566
2010-12-03	541	555	538	555	106,300	555
2010-12-02	534	539	530	532	33,100	532
2010-12-01	515	532	513	527	116,300	527
2010-11-30	508	517	508	511	68,900	511
2010-11-29	520	520	505	507	197,900	507
2010-11-26	520	529	516	523	43,700	523
2010-11-25	522	534	502	522	246,800	522
2010-11-24	525	542	521	527	172,100	527
2010-11-22	527	552	527	538	151,100	538
2010-11-19	517	520	511	517	61,200	517
2010-11-18	496	519	496	516	99,500	516
2010-11-17	500	502	494	499	59,900	499
2010-11-16	502	506	499	502	18,300	502
2010-11-15	501	505	496	503	18,600	503
2010-11-12	499	504	494	501	29,000	501
2010-11-11	495	509	495	504	41,400	504
2010-11-10	495	514	495	501	59,400	501
2010-11-09	508	512	495	505	31,700	505
2010-11-08	507	515	501	514	59,000	514
2010-11-05	485	504	485	499	58,600	499
2010-11-04	470	495	464	483	103,700	483
2010-11-02	475	484	470	473	46,400	473
2010-11-01	480	480	472	477	37,900	477
2010-10-29	490	495	478	487	68,700	487
2010-10-28	468	493	466	492	115,400	492
2010-10-27	468	480	468	475	142,900	475
2010-10-26	468	481	456	467	98,100	467
2010-10-25	476	476	467	468	67,400	468
2010-10-22	482	483	476	479	19,800	479
2010-10-21	480	485	474	479	34,700	479
2010-10-20	490	490	472	482	70,800	482
2010-10-19	486	496	486	489	27,700	489
2010-10-18	481	495	481	487	33,700	487
2010-10-15	493	493	482	482	45,000	482
2010-10-14	488	497	488	491	35,700	491
2010-10-13	471	493	471	484	95,600	484
2010-10-12	499	499	471	471	113,000	471
2010-10-08	491	509	491	499	61,400	499
2010-10-07	496	502	489	494	77,300	494
2010-10-06	497	509	490	504	66,200	504
2010-10-05	495	501	488	496	107,500	496
2010-10-04	513	514	499	503	62,100	503
2010-10-01	519	523	503	518	162,600	518
2010-09-30	537	544	521	533	145,400	533
2010-09-29	531	546	531	545	71,400	545
2010-09-28	539	543	534	536	49,200	536
2010-09-27	529	542	529	542	43,200	542
2010-09-24	532	536	526	526	113,000	526
2010-09-22	545	549	530	535	130,200	535
2010-09-21	553	553	545	547	41,600	547
2010-09-17	540	552	540	546	32,000	546
2010-09-16	544	545	535	537	61,300	537
2010-09-15	536	550	534	542	67,800	542
2010-09-14	545	545	536	540	25,900	540
2010-09-13	547	551	541	542	48,900	542
2010-09-10	553	556	541	546	98,900	546
2010-09-09	542	554	541	552	45,500	552
2010-09-08	542	546	530	536	148,100	536
2010-09-07	564	564	549	551	35,600	551
2010-09-06	560	564	551	564	21,100	564
2010-09-03	550	559	550	556	27,900	556
2010-09-02	552	553	546	550	78,000	550
2010-09-01	543	555	535	539	98,200	539
2010-08-31	552	553	532	547	164,700	547
2010-08-30	548	572	543	556	80,300	556
2010-08-27	530	546	526	543	72,900	543
2010-08-26	530	535	529	532	33,900	532
2010-08-25	529	535	523	530	134,600	530
2010-08-24	531	538	529	535	113,000	535
2010-08-23	550	552	538	541	71,800	541
2010-08-20	543	560	539	554	153,000	554
2010-08-19	534	548	534	548	145,300	548
2010-08-18	530	537	520	530	85,800	530
2010-08-17	522	527	520	525	71,200	525
2010-08-16	525	530	516	530	150,600	530
2010-08-13	515	525	513	522	103,000	522
2010-08-12	516	516	507	513	184,200	513
2010-08-11	535	538	516	526	115,500	526
2010-08-10	548	551	538	543	70,100	543
2010-08-09	545	549	540	548	41,300	548
2010-08-06	539	548	535	545	79,100	545
2010-08-05	541	555	540	544	75,800	544
2010-08-04	545	547	535	539	102,200	539
2010-08-03	552	560	548	552	60,600	552
2010-08-02	553	561	538	551	114,100	551
2010-07-30	558	562	554	560	69,000	560
2010-07-29	563	568	562	563	41,900	563
2010-07-28	563	571	563	569	105,000	569
2010-07-27	560	569	558	561	47,200	561
2010-07-26	565	570	557	560	91,300	560
2010-07-23	577	577	561	565	116,600	565
2010-07-22	564	564	557	558	65,300	558
2010-07-21	563	568	554	563	171,100	563
2010-07-20	551	555	540	550	192,200	550
2010-07-16	573	576	557	562	102,500	562
2010-07-15	590	591	575	579	124,600	579
2010-07-14	595	604	587	597	72,100	597
2010-07-13	602	604	586	591	121,700	591
2010-07-12	601	611	598	602	58,800	602
2010-07-09	610	610	594	598	156,000	598
2010-07-08	605	610	593	604	166,100	604
2010-07-07	603	605	589	595	219,300	595
2010-07-06	592	611	585	611	119,300	611
2010-07-05	588	607	587	600	79,300	600
2010-07-02	572	591	565	585	147,100	585
2010-07-01	588	594	573	575	144,400	575
2010-06-30	598	600	586	600	68,900	600
2010-06-29	606	621	601	603	81,200	603
2010-06-28	618	622	606	611	105,100	611
2010-06-25	630	631	613	620	209,000	620
2010-06-24	643	648	635	638	108,500	638
2010-06-23	654	657	641	644	135,400	644
2010-06-22	675	675	657	668	98,700	668
2010-06-21	670	677	663	675	100,900	675
2010-06-18	651	662	647	662	138,600	662
2010-06-17	658	661	652	654	72,900	654
2010-06-16	656	660	654	660	94,900	660
2010-06-15	655	657	646	652	83,800	652
2010-06-14	656	662	651	659	109,700	659
2010-06-11	649	661	640	653	135,100	653
2010-06-10	628	644	625	639	106,800	639
2010-06-09	619	633	617	629	101,000	629
2010-06-08	615	633	612	625	76,700	625
2010-06-07	631	637	621	624	131,200	624
2010-06-04	642	648	640	647	113,100	647
2010-06-03	642	650	637	645	116,200	645
2010-06-02	637	642	630	635	69,000	635
2010-06-01	641	648	637	641	102,700	641
2010-05-31	631	655	631	648	88,300	648
2010-05-28	644	654	625	638	153,300	638
2010-05-27	621	639	618	634	191,200	634
2010-05-26	649	649	627	633	168,200	633
2010-05-25	679	679	639	648	193,200	648
2010-05-24	683	698	669	678	128,300	678
2010-05-21	690	690	666	677	177,000	677
2010-05-20	693	712	685	701	192,600	701
2010-05-19	687	706	664	693	173,100	693
2010-05-18	736	739	705	712	98,500	712
2010-05-17	737	742	718	723	147,900	723
2010-05-14	750	755	739	751	143,600	751
2010-05-13	766	770	743	761	143,000	761
2010-05-12	745	770	720	751	309,600	751
2010-05-11	776	780	751	756	191,200	756
2010-05-10	757	780	738	763	209,600	763
2010-05-07	769	790	740	757	297,000	757
2010-05-06	786	799	773	796	215,100	796
2010-04-30	804	804	787	799	194,200	799
2010-04-28	785	800	769	796	288,000	796
2010-04-27	756	807	737	801	564,300	801
2010-04-26	773	810	753	767	477,400	767
2010-04-23	730	753	728	751	152,700	751
2010-04-22	730	731	711	729	201,600	729
2010-04-21	704	736	701	733	335,200	733
2010-04-20	693	706	693	700	138,000	700
2010-04-19	699	702	684	700	153,600	700
2010-04-16	705	714	693	699	112,300	699
2010-04-15	723	723	709	713	128,100	713
2010-04-14	704	730	704	723	273,800	723
2010-04-13	700	708	691	705	252,700	705
2010-04-12	685	690	676	681	523,000	681
2010-04-09	669	688	665	678	155,700	678
2010-04-08	680	690	680	684	95,700	684
2010-04-07	675	692	673	690	121,700	690
2010-04-06	693	693	676	682	113,500	682
2010-04-05	700	700	687	693	78,300	693
2010-04-02	687	695	679	689	55,500	689
2010-04-01	694	694	677	686	90,300	686
2010-03-31	679	698	677	695	78,700	695
2010-03-30	680	688	675	686	125,600	686
2010-03-29	675	675	670	673	44,100	673
2010-03-26	673	673	665	672	70,100	672
2010-03-25	670	670	664	667	98,400	667
2010-03-24	666	673	664	672	65,500	672
2010-03-23	669	671	664	667	70,100	667
2010-03-19	668	674	661	669	87,300	669
2010-03-18	666	669	659	667	131,300	667
2010-03-17	662	667	660	666	87,200	666
2010-03-16	651	664	651	661	147,400	661
2010-03-15	664	664	650	656	142,100	656
2010-03-12	675	676	665	670	182,300	670
2010-03-11	677	688	670	680	118,000	680
2010-03-10	659	676	657	665	138,400	665
2010-03-09	653	655	641	650	80,600	650
2010-03-08	654	655	646	651	31,000	651
2010-03-05	650	653	638	645	122,700	645
2010-03-04	636	645	628	638	87,800	638
2010-03-03	638	638	633	636	49,000	636
2010-03-02	639	641	633	638	65,800	638
2010-03-01	628	634	626	632	57,300	632
2010-02-26	628	629	614	626	149,700	626
2010-02-25	621	630	621	627	139,900	627
2010-02-24	629	640	628	631	168,700	631
2010-02-23	640	648	631	642	270,500	642
2010-02-22	641	653	636	644	167,900	644
2010-02-19	646	657	640	644	231,900	644
2010-02-18	651	660	642	653	193,800	653
2010-02-17	650	670	645	657	118,700	657
2010-02-16	643	647	638	642	58,400	642
2010-02-15	651	651	640	641	52,000	641
2010-02-12	665	665	646	653	78,300	653
2010-02-10	666	670	657	664	91,100	664
2010-02-09	670	672	660	665	84,800	665
2010-02-08	667	681	667	677	79,600	677
2010-02-05	675	684	667	677	112,200	677
2010-02-04	674	687	670	681	74,600	681
2010-02-03	681	683	674	681	96,100	681
2010-02-02	685	687	678	686	80,500	686
2010-02-01	683	690	673	685	103,300	685
2010-01-29	694	700	686	693	71,300	693
2010-01-28	705	710	687	698	97,900	698
2010-01-27	691	707	690	696	77,100	696
2010-01-26	721	721	684	700	115,800	700
2010-01-25	722	737	710	713	134,900	713
2010-01-22	694	732	692	722	269,500	722
2010-01-21	691	691	680	684	66,700	684
2010-01-20	686	691	683	686	42,500	686
2010-01-19	687	691	681	685	37,000	685
2010-01-18	687	689	679	681	31,600	681
2010-01-15	681	691	671	689	78,000	689
2010-01-14	694	696	681	683	97,400	683
2010-01-13	701	702	680	684	96,400	684
2010-01-12	686	700	686	699	58,600	699
2010-01-08	687	694	681	684	106,100	684
2010-01-07	702	705	682	687	157,700	687
2010-01-06	725	730	704	709	84,200	709
2010-01-05	725	730	716	722	60,500	722
2010-01-04	716	730	715	718	35,500	718

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 [2010年度]

9742 (株)アイネスの時系列データ [2010年度]