9742 (株)アイネスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	529	541	528	536	63,000	536
2012-12-27	530	534	523	532	169,000	532
2012-12-26	533	537	523	528	42,500	528
2012-12-25	550	550	516	532	80,800	532
2012-12-21	535	539	528	537	64,600	537
2012-12-20	537	537	525	528	61,500	528
2012-12-19	527	542	520	542	76,100	542
2012-12-18	525	527	523	523	22,100	523
2012-12-17	529	531	522	524	42,900	524
2012-12-14	528	542	521	528	144,000	528
2012-12-13	521	524	513	520	49,900	520
2012-12-12	500	525	496	521	142,400	521
2012-12-11	499	499	489	492	63,800	492
2012-12-10	507	507	495	496	28,400	496
2012-12-07	505	505	497	499	55,300	499
2012-12-06	497	506	496	505	87,100	505
2012-12-05	497	498	486	493	50,900	493
2012-12-04	497	506	495	503	43,600	503
2012-12-03	500	501	494	497	39,900	497
2012-11-30	508	508	500	504	44,100	504
2012-11-29	483	512	482	509	88,700	509
2012-11-28	489	489	478	480	68,300	480
2012-11-27	497	503	486	490	80,900	490
2012-11-26	496	499	491	495	60,700	495
2012-11-22	496	496	490	492	91,300	492
2012-11-21	490	492	485	488	47,600	488
2012-11-20	482	491	480	490	68,200	490
2012-11-19	486	487	480	482	54,800	482
2012-11-16	479	490	473	488	49,000	488
2012-11-15	473	482	473	480	20,300	480
2012-11-14	474	476	472	474	21,100	474
2012-11-13	476	479	470	474	38,000	474
2012-11-12	480	481	473	475	31,700	475
2012-11-09	485	487	479	480	39,600	480
2012-11-08	494	497	487	487	55,900	487
2012-11-07	493	500	492	494	80,900	494
2012-11-06	490	491	487	487	41,500	487
2012-11-05	488	494	484	494	37,600	494
2012-11-02	492	496	484	493	69,200	493
2012-11-01	509	509	486	488	120,800	488
2012-10-31	519	519	497	509	79,300	509
2012-10-30	520	521	501	514	119,700	514
2012-10-29	523	525	515	520	43,600	520
2012-10-26	527	527	493	513	63,700	513
2012-10-25	524	525	518	525	84,000	525
2012-10-24	530	530	520	525	100,600	525
2012-10-23	523	530	513	528	132,100	528
2012-10-22	502	523	502	513	120,700	513
2012-10-19	491	510	488	507	78,100	507
2012-10-18	480	493	480	493	66,700	493
2012-10-17	475	478	472	476	37,400	476
2012-10-16	467	472	465	470	49,900	470
2012-10-15	467	468	466	466	30,700	466
2012-10-12	458	470	458	466	48,000	466
2012-10-11	462	466	456	456	38,200	456
2012-10-10	467	468	461	462	30,800	462
2012-10-09	467	472	464	467	34,600	467
2012-10-05	466	467	463	466	19,800	466
2012-10-04	471	472	464	464	27,600	464
2012-10-03	475	479	467	467	23,400	467
2012-10-02	485	485	472	477	17,300	477
2012-10-01	480	483	470	482	22,000	482
2012-09-28	482	482	442	480	40,700	480
2012-09-27	485	490	482	483	22,900	483
2012-09-26	489	496	482	488	26,700	488
2012-09-25	486	496	479	496	47,400	496
2012-09-24	484	488	483	488	17,700	488
2012-09-21	483	485	481	483	29,000	483
2012-09-20	486	486	479	482	29,000	482
2012-09-19	481	490	476	487	32,800	487
2012-09-18	476	483	472	475	26,200	475
2012-09-14	475	477	465	473	53,500	473
2012-09-13	470	472	467	471	18,600	471
2012-09-12	474	478	462	472	55,300	472
2012-09-11	473	473	466	471	9,900	471
2012-09-10	475	476	470	474	14,400	474
2012-09-07	478	480	467	475	27,700	475
2012-09-06	471	475	467	475	32,000	475
2012-09-05	471	474	466	468	29,200	468
2012-09-04	471	481	470	474	29,600	474
2012-09-03	468	478	467	472	32,300	472
2012-08-31	468	474	463	466	22,700	466
2012-08-30	476	476	464	468	34,600	468
2012-08-29	465	477	459	477	36,600	477
2012-08-28	475	475	459	459	27,700	459
2012-08-27	470	471	465	467	17,100	467
2012-08-24	469	471	468	468	37,200	468
2012-08-23	472	476	468	476	28,100	476
2012-08-22	476	476	467	470	21,000	470
2012-08-21	473	478	468	474	34,600	474
2012-08-20	473	476	472	472	19,500	472
2012-08-17	476	479	470	474	29,700	474
2012-08-16	476	483	474	474	40,500	474
2012-08-15	474	482	470	477	47,600	477
2012-08-14	468	476	467	474	25,300	474
2012-08-13	467	470	463	467	21,100	467
2012-08-10	467	469	461	464	28,900	464
2012-08-09	479	480	464	467	37,400	467
2012-08-08	482	489	470	477	35,000	477
2012-08-07	476	480	471	477	32,300	477
2012-08-06	469	482	467	475	60,200	475
2012-08-03	457	466	456	460	41,800	460
2012-08-02	468	470	457	464	73,400	464
2012-08-01	465	469	456	463	149,200	463
2012-07-31	465	473	465	473	99,000	473
2012-07-30	461	473	461	468	103,100	468
2012-07-27	473	485	470	477	88,400	477
2012-07-26	470	500	470	478	53,500	478
2012-07-25	481	485	462	470	74,800	470
2012-07-24	475	483	470	480	99,000	480
2012-07-23	497	508	483	483	144,100	483
2012-07-20	501	514	500	505	110,600	505
2012-07-19	505	507	496	500	51,100	500
2012-07-18	511	515	496	498	70,000	498
2012-07-17	500	517	500	505	53,600	505
2012-07-13	493	505	493	497	21,400	497
2012-07-12	504	509	498	498	35,800	498
2012-07-11	515	518	506	506	35,300	506
2012-07-10	524	530	515	515	45,600	515
2012-07-09	515	522	515	518	21,000	518
2012-07-06	518	528	515	520	54,500	520
2012-07-05	518	521	515	519	68,500	519
2012-07-04	523	525	515	518	62,100	518
2012-07-03	524	524	515	517	33,500	517
2012-07-02	532	532	515	517	40,600	517
2012-06-29	525	531	518	531	54,400	531
2012-06-28	528	532	522	532	20,900	532
2012-06-27	537	537	510	523	67,800	523
2012-06-26	521	535	521	530	40,100	530
2012-06-25	537	539	521	523	25,800	523
2012-06-22	511	530	511	528	42,300	528
2012-06-21	518	529	509	510	66,200	510
2012-06-20	519	525	509	519	48,400	519
2012-06-19	516	517	508	510	45,300	510
2012-06-18	515	520	509	514	31,700	514
2012-06-15	500	512	499	507	89,000	507
2012-06-14	500	504	492	492	52,600	492
2012-06-13	510	520	498	500	66,300	500
2012-06-12	501	509	500	509	41,900	509
2012-06-11	522	522	505	505	64,700	505
2012-06-08	526	531	503	512	113,100	512
2012-06-07	538	538	522	534	27,700	534
2012-06-06	524	535	523	535	15,200	535
2012-06-05	510	529	504	520	51,600	520
2012-06-04	510	518	501	510	50,800	510
2012-06-01	533	543	524	530	34,800	530
2012-05-31	528	548	528	548	26,500	548
2012-05-30	542	550	527	533	55,600	533
2012-05-29	524	540	510	537	23,900	537
2012-05-28	537	538	523	526	16,000	526
2012-05-25	534	542	528	537	45,900	537
2012-05-24	528	538	523	525	34,500	525
2012-05-23	542	549	523	530	49,300	530
2012-05-22	545	556	543	550	11,300	550
2012-05-21	539	551	539	551	12,900	551
2012-05-18	551	566	537	545	41,700	545
2012-05-17	556	576	551	562	27,200	562
2012-05-16	566	573	551	560	23,200	560
2012-05-15	560	574	550	569	42,700	569
2012-05-14	573	584	562	564	15,600	564
2012-05-11	597	602	578	578	36,600	578
2012-05-10	581	604	581	593	49,900	593
2012-05-09	600	606	582	582	48,800	582
2012-05-08	602	614	597	604	29,600	604
2012-05-07	607	607	596	599	31,600	599
2012-05-02	616	621	609	613	80,500	613
2012-05-01	626	629	611	618	57,300	618
2012-04-27	632	639	611	630	104,500	630
2012-04-26	636	643	632	636	15,400	636
2012-04-25	649	651	635	640	59,100	640
2012-04-24	621	631	620	629	28,100	629
2012-04-23	633	635	625	628	22,900	628
2012-04-20	627	635	627	632	12,100	632
2012-04-19	637	637	626	628	18,200	628
2012-04-18	634	639	628	638	72,900	638
2012-04-17	626	637	618	631	76,100	631
2012-04-16	614	626	610	618	57,600	618
2012-04-13	617	624	613	618	62,400	618
2012-04-12	628	633	616	617	77,900	617
2012-04-11	622	633	622	627	59,800	627
2012-04-10	639	642	636	642	38,700	642
2012-04-09	630	643	630	638	38,900	638
2012-04-06	633	644	629	642	48,600	642
2012-04-05	652	656	640	640	127,700	640
2012-04-04	653	667	638	665	116,400	665
2012-04-03	644	651	642	645	29,500	645
2012-04-02	654	654	644	653	126,100	653
2012-03-30	660	661	650	660	84,700	660
2012-03-29	650	658	645	653	75,600	653
2012-03-28	649	651	637	651	74,100	651
2012-03-27	639	656	632	656	66,700	656
2012-03-26	625	634	624	626	60,700	626
2012-03-23	634	639	631	632	45,200	632
2012-03-22	634	645	631	644	52,700	644
2012-03-21	638	645	633	634	78,400	634
2012-03-19	643	643	632	633	52,400	633
2012-03-16	647	653	641	643	59,400	643
2012-03-15	633	656	633	651	77,600	651
2012-03-14	630	648	630	634	49,500	634
2012-03-13	631	635	620	624	96,500	624
2012-03-12	644	650	635	635	52,500	635
2012-03-09	656	656	641	647	114,500	647
2012-03-08	655	655	648	651	40,900	651
2012-03-07	633	659	631	655	113,800	655
2012-03-06	628	646	628	642	64,300	642
2012-03-05	645	650	631	631	36,400	631
2012-03-02	637	645	629	645	47,300	645
2012-03-01	643	645	625	630	64,600	630
2012-02-29	636	651	632	644	99,300	644
2012-02-28	630	639	627	631	107,800	631
2012-02-27	633	644	622	628	146,500	628
2012-02-24	616	656	612	630	405,000	630
2012-02-23	596	610	593	606	98,400	606
2012-02-22	590	597	589	597	103,900	597
2012-02-21	585	590	582	587	47,700	587
2012-02-20	590	593	583	585	74,300	585
2012-02-17	595	597	585	590	121,000	590
2012-02-16	590	593	583	585	74,900	585
2012-02-15	597	608	586	594	199,700	594
2012-02-14	572	600	571	597	109,200	597
2012-02-13	571	576	570	572	21,500	572
2012-02-10	580	581	573	576	36,400	576
2012-02-09	583	583	577	578	62,400	578
2012-02-08	598	598	576	584	110,300	584
2012-02-07	597	605	590	600	98,500	600
2012-02-06	585	600	577	597	52,200	597
2012-02-03	574	580	571	572	30,700	572
2012-02-02	575	595	561	570	85,200	570
2012-02-01	558	583	557	578	49,400	578
2012-01-31	552	559	552	558	22,300	558
2012-01-30	555	557	552	552	22,700	552
2012-01-27	580	581	561	561	61,600	561
2012-01-26	561	612	548	579	96,200	579
2012-01-25	554	565	554	561	31,000	561
2012-01-24	556	562	553	560	36,000	560
2012-01-23	554	554	547	551	9,700	551
2012-01-20	539	553	537	549	33,400	549
2012-01-19	537	544	529	530	34,300	530
2012-01-18	537	554	535	536	18,200	536
2012-01-17	535	540	533	535	13,300	535
2012-01-16	535	535	530	535	9,500	535
2012-01-13	531	537	528	537	31,300	537
2012-01-12	537	538	520	522	25,100	522
2012-01-11	543	546	536	539	30,300	539
2012-01-10	552	557	545	546	38,800	546
2012-01-06	552	553	547	552	24,400	552
2012-01-05	561	561	550	555	31,600	555
2012-01-04	550	561	547	561	39,700	561

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 [2012年度]

9742 (株)アイネスの時系列データ [2012年度]