9742 (株)アイネスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	533	542	533	542	18,100	542
2011-12-29	536	537	530	533	10,700	533
2011-12-28	536	537	529	534	14,500	534
2011-12-27	522	537	522	534	24,100	534
2011-12-26	521	532	521	529	39,200	529
2011-12-22	543	543	521	521	68,400	521
2011-12-21	532	535	525	535	43,000	535
2011-12-20	514	533	514	530	39,200	530
2011-12-19	520	524	513	515	74,400	515
2011-12-16	531	539	522	528	59,000	528
2011-12-15	540	543	530	531	53,400	531
2011-12-14	544	548	540	540	47,400	540
2011-12-13	543	551	543	550	53,200	550
2011-12-12	547	557	547	551	58,100	551
2011-12-09	539	552	539	544	87,900	544
2011-12-08	542	549	538	549	62,700	549
2011-12-07	543	550	533	547	67,000	547
2011-12-06	539	547	537	547	54,300	547
2011-12-05	536	540	527	540	51,300	540
2011-12-02	526	537	526	535	32,200	535
2011-12-01	541	541	530	530	30,200	530
2011-11-30	523	543	523	542	58,000	542
2011-11-29	521	529	521	528	15,300	528
2011-11-28	517	522	513	519	11,000	519
2011-11-25	522	522	516	516	38,100	516
2011-11-24	516	522	516	518	31,000	518
2011-11-22	517	527	513	527	50,500	527
2011-11-21	515	519	511	518	12,300	518
2011-11-18	518	519	510	515	31,300	515
2011-11-17	519	523	515	522	18,200	522
2011-11-16	523	523	517	518	11,600	518
2011-11-15	524	528	511	526	37,700	526
2011-11-14	545	545	521	528	53,500	528
2011-11-11	531	543	521	543	47,800	543
2011-11-10	525	530	515	525	49,100	525
2011-11-09	527	539	527	539	26,300	539
2011-11-08	538	538	514	519	65,700	519
2011-11-07	528	540	520	540	59,500	540
2011-11-04	525	528	518	525	74,000	525
2011-11-02	511	534	504	527	160,100	527
2011-11-01	507	518	505	511	55,400	511
2011-10-31	514	522	505	517	103,200	517
2011-10-28	515	522	511	514	140,600	514
2011-10-27	502	513	498	508	96,600	508
2011-10-26	477	508	477	506	127,700	506
2011-10-25	480	480	463	469	73,200	469
2011-10-24	464	478	464	475	39,800	475
2011-10-21	460	472	460	464	56,700	464
2011-10-20	462	474	461	464	49,300	464
2011-10-19	475	479	462	462	60,700	462
2011-10-18	478	484	472	472	55,900	472
2011-10-17	490	491	484	486	23,200	486
2011-10-14	482	485	477	480	78,500	480
2011-10-13	488	497	485	490	45,100	490
2011-10-12	487	491	482	485	90,300	485
2011-10-11	487	491	472	487	87,300	487
2011-10-07	480	495	480	490	36,600	490
2011-10-06	475	489	470	480	92,800	480
2011-10-05	495	496	464	470	136,100	470
2011-10-04	502	505	490	499	68,400	499
2011-10-03	505	511	498	502	60,100	502
2011-09-30	518	529	513	523	72,700	523
2011-09-29	509	518	509	515	85,300	515
2011-09-28	503	521	503	519	45,200	519
2011-09-27	499	506	496	506	37,200	506
2011-09-26	511	511	483	486	54,000	486
2011-09-22	538	538	503	512	93,300	512
2011-09-21	534	540	534	537	54,500	537
2011-09-20	535	535	523	527	19,500	527
2011-09-16	513	550	513	545	71,300	545
2011-09-15	513	517	508	511	32,000	511
2011-09-14	528	530	502	503	53,100	503
2011-09-13	515	525	511	523	37,400	523
2011-09-12	510	514	509	511	29,000	511
2011-09-09	512	526	512	515	40,900	515
2011-09-08	533	533	511	512	57,100	512
2011-09-07	522	528	521	525	21,000	525
2011-09-06	520	535	518	521	65,400	521
2011-09-05	522	526	520	521	31,100	521
2011-09-02	520	529	517	529	49,400	529
2011-09-01	529	538	526	528	45,400	528
2011-08-31	522	528	520	528	49,600	528
2011-08-30	520	527	520	523	47,300	523
2011-08-29	514	524	508	516	49,600	516
2011-08-26	503	514	494	511	77,600	511
2011-08-25	510	518	508	508	61,100	508
2011-08-24	524	527	500	500	86,400	500
2011-08-23	502	520	502	519	30,900	519
2011-08-22	506	520	501	502	60,600	502
2011-08-19	505	510	502	503	29,900	503
2011-08-18	518	521	513	515	32,900	515
2011-08-17	520	529	514	517	59,700	517
2011-08-16	530	539	521	525	43,200	525
2011-08-15	542	542	522	528	26,400	528
2011-08-12	531	536	526	533	35,100	533
2011-08-11	530	539	523	527	105,000	527
2011-08-10	540	547	529	543	58,400	543
2011-08-09	504	524	490	522	70,400	522
2011-08-08	524	524	513	519	44,000	519
2011-08-05	530	535	520	532	75,000	532
2011-08-04	547	560	545	551	46,200	551
2011-08-03	556	556	543	551	64,800	551
2011-08-02	585	585	567	570	38,100	570
2011-08-01	599	599	590	591	91,700	591
2011-07-29	568	623	543	623	165,300	623
2011-07-28	568	574	563	568	63,000	568
2011-07-27	578	585	567	580	29,700	580
2011-07-26	585	591	582	587	29,800	587
2011-07-25	597	597	582	585	41,900	585
2011-07-22	592	594	587	593	72,500	593
2011-07-21	595	595	574	585	77,300	585
2011-07-20	581	623	577	595	179,400	595
2011-07-19	572	578	566	577	62,800	577
2011-07-15	567	576	567	572	73,400	572
2011-07-14	572	581	567	576	72,000	576
2011-07-13	552	582	550	579	143,100	579
2011-07-12	562	565	549	556	50,800	556
2011-07-11	548	569	547	567	95,300	567
2011-07-08	537	552	537	550	76,500	550
2011-07-07	526	540	526	535	100,400	535
2011-07-06	532	543	530	531	143,200	531
2011-07-05	531	534	527	532	58,100	532
2011-07-04	529	533	525	530	60,700	530
2011-07-01	543	543	518	520	149,600	520
2011-06-30	538	541	528	538	129,100	538
2011-06-29	544	544	530	535	69,400	535
2011-06-28	554	554	535	536	82,900	536
2011-06-27	552	554	541	548	72,700	548
2011-06-24	549	562	549	559	114,900	559
2011-06-23	529	549	529	544	63,100	544
2011-06-22	523	540	520	537	94,900	537
2011-06-21	515	519	512	519	33,200	519
2011-06-20	525	526	511	514	63,600	514
2011-06-17	503	520	502	520	105,200	520
2011-06-16	505	511	505	505	25,500	505
2011-06-15	515	517	507	510	55,400	510
2011-06-14	515	516	509	513	92,600	513
2011-06-13	523	523	516	519	46,900	519
2011-06-10	527	528	520	523	70,600	523
2011-06-09	520	530	515	519	71,400	519
2011-06-08	514	521	510	520	45,300	520
2011-06-07	495	512	494	511	65,800	511
2011-06-06	497	501	492	499	39,300	499
2011-06-03	486	508	486	497	95,100	497
2011-06-02	491	493	475	487	82,000	487
2011-06-01	510	510	493	497	67,400	497
2011-05-31	489	511	489	511	110,100	511
2011-05-30	485	494	478	491	61,300	491
2011-05-27	484	489	482	484	24,300	484
2011-05-26	485	490	483	486	42,900	486
2011-05-25	488	489	485	486	36,400	486
2011-05-24	491	491	485	488	71,400	488
2011-05-23	492	496	488	489	34,600	489
2011-05-20	493	496	490	490	42,900	490
2011-05-19	503	506	492	493	80,100	493
2011-05-18	489	501	488	497	61,300	497
2011-05-17	489	496	482	489	97,500	489
2011-05-16	499	503	493	494	77,500	494
2011-05-13	506	507	501	506	96,600	506
2011-05-12	508	511	503	505	59,000	505
2011-05-11	516	519	506	515	77,100	515
2011-05-10	513	519	505	515	52,700	515
2011-05-09	520	520	509	514	46,700	514
2011-05-06	524	525	516	520	72,300	520
2011-05-02	530	535	523	530	60,900	530
2011-04-28	513	532	511	528	102,600	528
2011-04-27	530	531	512	513	157,400	513
2011-04-26	514	549	502	530	205,200	530
2011-04-25	507	511	505	507	34,000	507
2011-04-22	499	507	495	506	41,500	506
2011-04-21	500	504	493	499	73,600	499
2011-04-20	498	506	495	498	85,800	498
2011-04-19	490	503	487	500	88,000	500
2011-04-18	507	507	492	500	61,700	500
2011-04-15	505	510	500	500	92,100	500
2011-04-14	503	517	503	511	98,700	511
2011-04-13	499	508	493	502	142,700	502
2011-04-12	518	518	507	508	69,800	508
2011-04-11	515	528	514	524	76,000	524
2011-04-08	522	529	514	518	185,000	518
2011-04-07	523	535	519	520	51,700	520
2011-04-06	524	524	511	522	112,200	522
2011-04-05	554	554	525	532	62,700	532
2011-04-04	547	556	545	552	112,200	552
2011-04-01	578	579	544	549	131,700	549
2011-03-31	556	583	550	583	63,500	583
2011-03-30	544	558	532	557	82,400	557
2011-03-29	550	550	527	543	54,900	543
2011-03-28	545	554	535	551	70,100	551
2011-03-25	562	571	546	546	120,800	546
2011-03-24	544	551	538	541	105,700	541
2011-03-23	563	564	533	548	103,700	548
2011-03-22	546	546	518	543	95,900	543
2011-03-18	468	521	468	498	142,100	498
2011-03-17	439	478	438	465	234,900	465
2011-03-16	447	480	438	479	316,100	479
2011-03-15	525	532	445	445	300,400	445
2011-03-14	560	590	535	545	86,600	545
2011-03-11	640	641	625	630	103,300	630
2011-03-10	652	652	637	648	52,000	648
2011-03-09	655	670	655	657	44,900	657
2011-03-08	638	659	638	655	84,200	655
2011-03-07	655	655	639	644	87,500	644
2011-03-04	667	671	653	655	128,500	655
2011-03-03	657	671	652	665	51,400	665
2011-03-02	672	679	661	661	87,600	661
2011-03-01	685	686	674	674	63,900	674
2011-02-28	678	689	671	689	141,000	689
2011-02-25	676	685	674	684	78,300	684
2011-02-24	680	683	666	669	76,900	669
2011-02-23	682	697	680	680	55,800	680
2011-02-22	688	701	681	692	119,100	692
2011-02-21	698	700	685	688	71,200	688
2011-02-18	708	708	693	702	66,100	702
2011-02-17	706	718	702	705	53,500	705
2011-02-16	692	714	690	707	62,000	707
2011-02-15	691	696	688	692	21,000	692
2011-02-14	695	697	692	693	49,800	693
2011-02-10	694	701	684	699	53,900	699
2011-02-09	705	705	690	696	65,000	696
2011-02-08	700	708	698	702	81,400	702
2011-02-07	691	703	691	701	99,600	701
2011-02-04	698	700	689	691	62,800	691
2011-02-03	681	692	681	688	84,800	688
2011-02-02	669	698	669	690	188,400	690
2011-02-01	661	669	661	665	73,400	665
2011-01-31	656	673	639	659	124,400	659
2011-01-28	655	662	647	657	101,500	657
2011-01-27	671	671	660	664	36,800	664
2011-01-26	660	678	649	674	93,000	674
2011-01-25	652	670	650	663	104,000	663
2011-01-24	638	650	637	648	79,400	648
2011-01-21	651	653	636	641	92,000	641
2011-01-20	673	674	654	655	108,800	655
2011-01-19	669	680	659	680	134,800	680
2011-01-18	662	673	659	665	120,000	665
2011-01-17	646	667	644	661	176,600	661
2011-01-14	646	661	643	645	77,300	645
2011-01-13	649	654	640	652	96,900	652
2011-01-12	649	651	639	642	72,100	642
2011-01-11	645	648	634	644	69,200	644
2011-01-07	654	655	643	645	110,300	645
2011-01-06	656	657	642	648	118,600	648
2011-01-05	653	657	641	656	102,500	656
2011-01-04	662	664	650	650	192,500	650

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 [2011年度]

9742 (株)アイネスの時系列データ [2011年度]