9742 (株)アイネスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,214	1,226	1,206	1,218	26,900	1,218
2016-12-29	1,234	1,234	1,212	1,227	62,300	1,227
2016-12-28	1,218	1,240	1,215	1,233	94,100	1,233
2016-12-27	1,216	1,239	1,216	1,224	58,200	1,224
2016-12-26	1,226	1,230	1,205	1,221	125,600	1,221
2016-12-22	1,241	1,250	1,230	1,245	133,500	1,245
2016-12-21	1,265	1,265	1,243	1,245	74,200	1,245
2016-12-20	1,257	1,265	1,254	1,259	169,200	1,259
2016-12-19	1,246	1,263	1,246	1,257	88,400	1,257
2016-12-16	1,260	1,264	1,243	1,246	115,900	1,246
2016-12-15	1,257	1,263	1,241	1,254	155,000	1,254
2016-12-14	1,253	1,265	1,241	1,260	131,700	1,260
2016-12-13	1,242	1,258	1,239	1,253	156,800	1,253
2016-12-12	1,231	1,250	1,228	1,242	188,100	1,242
2016-12-09	1,225	1,235	1,216	1,231	107,900	1,231
2016-12-08	1,226	1,249	1,221	1,225	175,500	1,225
2016-12-07	1,219	1,221	1,209	1,218	77,700	1,218
2016-12-06	1,222	1,229	1,218	1,219	121,300	1,219
2016-12-05	1,219	1,220	1,200	1,214	95,100	1,214
2016-12-02	1,215	1,220	1,212	1,216	295,000	1,216
2016-12-01	1,193	1,225	1,189	1,215	208,600	1,215
2016-11-30	1,169	1,185	1,169	1,184	166,600	1,184
2016-11-29	1,167	1,179	1,163	1,164	109,200	1,164
2016-11-28	1,171	1,181	1,159	1,175	118,500	1,175
2016-11-25	1,182	1,186	1,157	1,166	214,400	1,166
2016-11-24	1,168	1,168	1,157	1,162	42,200	1,162
2016-11-22	1,159	1,165	1,150	1,158	49,200	1,158
2016-11-21	1,165	1,165	1,155	1,159	50,300	1,159
2016-11-18	1,160	1,161	1,151	1,155	90,600	1,155
2016-11-17	1,149	1,159	1,139	1,153	92,000	1,153
2016-11-16	1,153	1,155	1,140	1,150	108,900	1,150
2016-11-15	1,147	1,147	1,129	1,138	77,600	1,138
2016-11-14	1,141	1,156	1,141	1,147	122,300	1,147
2016-11-11	1,172	1,180	1,121	1,126	73,200	1,126
2016-11-10	1,150	1,165	1,139	1,161	106,200	1,161
2016-11-09	1,160	1,165	1,079	1,088	133,100	1,088
2016-11-08	1,160	1,166	1,147	1,157	122,500	1,157
2016-11-07	1,184	1,187	1,163	1,169	163,600	1,169
2016-11-04	1,146	1,178	1,145	1,171	184,900	1,171
2016-11-02	1,163	1,183	1,163	1,176	134,100	1,176
2016-11-01	1,168	1,184	1,162	1,179	119,700	1,179
2016-10-31	1,153	1,170	1,143	1,169	175,700	1,169
2016-10-28	1,171	1,180	1,147	1,152	335,200	1,152
2016-10-27	1,211	1,215	1,197	1,201	57,500	1,201
2016-10-26	1,200	1,207	1,194	1,200	130,200	1,200
2016-10-25	1,198	1,217	1,196	1,208	126,200	1,208
2016-10-24	1,198	1,218	1,192	1,200	114,500	1,200
2016-10-21	1,206	1,216	1,187	1,193	179,200	1,193
2016-10-20	1,197	1,210	1,191	1,197	190,700	1,197
2016-10-19	1,193	1,197	1,187	1,193	101,100	1,193
2016-10-17	1,170	1,196	1,170	1,188	156,600	1,188
2016-10-13	1,163	1,175	1,162	1,171	136,500	1,171
2016-10-12	1,149	1,166	1,149	1,156	154,600	1,156
2016-10-11	1,140	1,175	1,140	1,163	254,300	1,163
2016-10-07	1,179	1,179	1,150	1,152	55,100	1,152
2016-10-06	1,186	1,190	1,177	1,181	91,700	1,181
2016-10-05	1,178	1,183	1,168	1,172	81,100	1,172
2016-10-04	1,167	1,184	1,164	1,178	103,400	1,178
2016-10-03	1,166	1,180	1,157	1,162	101,100	1,162
2016-09-30	1,151	1,169	1,146	1,151	102,800	1,151
2016-09-29	1,157	1,161	1,149	1,160	208,000	1,160
2016-09-28	1,148	1,164	1,129	1,157	92,700	1,157
2016-09-27	1,136	1,152	1,122	1,152	70,700	1,152
2016-09-26	1,140	1,147	1,135	1,140	55,700	1,140
2016-09-23	1,129	1,146	1,120	1,142	136,800	1,142
2016-09-21	1,116	1,134	1,105	1,133	131,700	1,133
2016-09-20	1,122	1,150	1,122	1,141	189,400	1,141
2016-09-16	1,111	1,132	1,107	1,121	143,500	1,121
2016-09-15	1,110	1,121	1,080	1,104	189,000	1,104
2016-09-14	1,162	1,165	1,109	1,116	127,900	1,116
2016-09-13	1,166	1,168	1,150	1,163	85,900	1,163
2016-09-12	1,142	1,165	1,142	1,163	44,800	1,163
2016-09-09	1,165	1,168	1,153	1,162	81,500	1,162
2016-09-08	1,151	1,171	1,151	1,165	180,900	1,165
2016-09-07	1,155	1,157	1,114	1,151	201,900	1,151
2016-09-06	1,163	1,169	1,141	1,165	108,100	1,165
2016-09-05	1,165	1,169	1,160	1,166	41,900	1,166
2016-09-02	1,176	1,176	1,140	1,149	76,000	1,149
2016-09-01	1,174	1,189	1,161	1,185	183,500	1,185
2016-08-31	1,160	1,175	1,151	1,172	66,500	1,172
2016-08-30	1,131	1,157	1,126	1,155	69,200	1,155
2016-08-29	1,145	1,154	1,120	1,131	72,800	1,131
2016-08-26	1,124	1,134	1,110	1,132	112,100	1,132
2016-08-25	1,169	1,174	1,106	1,120	166,800	1,120
2016-08-24	1,151	1,175	1,151	1,168	120,500	1,168
2016-08-23	1,143	1,156	1,139	1,149	123,800	1,149
2016-08-22	1,125	1,145	1,118	1,139	146,600	1,139
2016-08-19	1,132	1,132	1,108	1,117	78,000	1,117
2016-08-18	1,138	1,151	1,132	1,132	121,200	1,132
2016-08-17	1,127	1,150	1,124	1,148	153,200	1,148
2016-08-16	1,133	1,148	1,130	1,132	59,900	1,132
2016-08-15	1,129	1,141	1,127	1,133	55,900	1,133
2016-08-12	1,157	1,157	1,140	1,146	56,600	1,146
2016-08-10	1,174	1,174	1,138	1,147	75,000	1,147
2016-08-09	1,122	1,181	1,122	1,176	155,800	1,176
2016-08-08	1,127	1,132	1,106	1,119	147,200	1,119
2016-08-05	1,129	1,138	1,116	1,127	79,800	1,127
2016-08-04	1,105	1,128	1,105	1,120	103,600	1,120
2016-08-03	1,089	1,111	1,085	1,110	170,100	1,110
2016-08-02	1,087	1,113	1,080	1,106	121,800	1,106
2016-08-01	1,098	1,108	1,074	1,091	76,200	1,091
2016-07-29	1,095	1,114	1,072	1,100	189,600	1,100
2016-07-28	1,064	1,075	1,049	1,058	75,900	1,058
2016-07-27	1,070	1,083	1,058	1,073	41,300	1,073
2016-07-26	1,069	1,077	1,055	1,058	39,600	1,058
2016-07-25	1,094	1,095	1,071	1,073	50,900	1,073
2016-07-22	1,063	1,096	1,062	1,092	74,100	1,092
2016-07-21	1,078	1,084	1,067	1,073	47,400	1,073
2016-07-20	1,081	1,088	1,071	1,083	35,100	1,083
2016-07-19	1,056	1,099	1,056	1,096	55,800	1,096
2016-07-15	1,080	1,084	1,059	1,063	39,800	1,063
2016-07-14	1,050	1,080	1,045	1,072	70,000	1,072
2016-07-13	1,087	1,087	1,059	1,061	50,500	1,061
2016-07-12	1,050	1,079	1,047	1,058	136,600	1,058
2016-07-11	1,010	1,036	1,001	1,030	114,100	1,030
2016-07-08	1,032	1,032	976	982	107,700	982
2016-07-07	1,035	1,041	1,020	1,026	93,600	1,026
2016-07-06	1,026	1,036	1,007	1,035	117,000	1,035
2016-07-05	1,034	1,039	1,027	1,038	75,400	1,038
2016-07-04	1,021	1,035	1,014	1,034	62,700	1,034
2016-07-01	1,014	1,032	1,005	1,030	77,400	1,030
2016-06-30	1,011	1,015	992	1,007	47,200	1,007
2016-06-29	994	1,008	980	1,008	49,700	1,008
2016-06-28	978	989	945	985	65,300	985
2016-06-27	962	979	943	975	69,200	975
2016-06-24	1,058	1,058	934	938	152,400	938
2016-06-23	1,043	1,044	1,028	1,038	55,800	1,038
2016-06-22	1,053	1,054	1,043	1,054	78,800	1,054
2016-06-21	1,059	1,059	1,043	1,053	40,300	1,053
2016-06-20	1,064	1,078	1,062	1,065	52,200	1,065
2016-06-17	1,037	1,073	1,037	1,049	313,700	1,049
2016-06-16	1,031	1,054	1,027	1,032	256,600	1,032
2016-06-15	1,012	1,019	992	1,001	167,100	1,001
2016-06-14	1,037	1,044	1,015	1,023	117,400	1,023
2016-06-13	1,070	1,071	1,037	1,037	74,500	1,037
2016-06-10	1,082	1,093	1,069	1,079	104,900	1,079
2016-06-09	1,089	1,094	1,078	1,081	47,700	1,081
2016-06-08	1,095	1,096	1,077	1,089	78,800	1,089
2016-06-07	1,095	1,102	1,089	1,096	59,900	1,096
2016-06-06	1,095	1,097	1,077	1,093	59,600	1,093
2016-06-03	1,092	1,099	1,085	1,098	49,000	1,098
2016-06-02	1,110	1,126	1,088	1,092	63,000	1,092
2016-06-01	1,140	1,141	1,124	1,130	44,400	1,130
2016-05-31	1,115	1,140	1,104	1,140	148,300	1,140
2016-05-30	1,109	1,115	1,101	1,113	54,900	1,113
2016-05-27	1,108	1,114	1,103	1,108	52,600	1,108
2016-05-26	1,115	1,115	1,101	1,105	63,200	1,105
2016-05-25	1,115	1,117	1,098	1,100	48,600	1,100
2016-05-24	1,118	1,118	1,086	1,095	93,800	1,095
2016-05-23	1,103	1,124	1,097	1,120	96,600	1,120
2016-05-20	1,087	1,107	1,087	1,103	56,600	1,103
2016-05-19	1,094	1,097	1,082	1,087	49,700	1,087
2016-05-18	1,102	1,107	1,077	1,083	95,700	1,083
2016-05-17	1,110	1,120	1,106	1,112	63,000	1,112
2016-05-16	1,115	1,126	1,102	1,104	86,300	1,104
2016-05-13	1,141	1,143	1,109	1,115	115,000	1,115
2016-05-12	1,144	1,146	1,129	1,140	64,900	1,140
2016-05-11	1,150	1,170	1,146	1,148	165,300	1,148
2016-05-10	1,151	1,160	1,141	1,148	76,100	1,148
2016-05-09	1,110	1,152	1,110	1,148	113,200	1,148
2016-05-06	1,139	1,146	1,096	1,106	202,800	1,106
2016-05-02	1,120	1,131	1,106	1,125	167,000	1,125
2016-04-28	1,171	1,225	1,154	1,163	467,500	1,163
2016-04-27	1,140	1,140	1,095	1,107	149,000	1,107
2016-04-26	1,154	1,155	1,124	1,139	129,600	1,139
2016-04-25	1,174	1,176	1,149	1,159	130,000	1,159
2016-04-22	1,180	1,185	1,159	1,173	99,000	1,173
2016-04-21	1,192	1,192	1,176	1,185	114,800	1,185
2016-04-20	1,178	1,181	1,161	1,172	151,600	1,172
2016-04-19	1,171	1,182	1,168	1,180	89,700	1,180
2016-04-18	1,151	1,159	1,143	1,146	95,500	1,146
2016-04-15	1,180	1,192	1,168	1,187	118,400	1,187
2016-04-14	1,148	1,193	1,147	1,191	204,600	1,191
2016-04-13	1,149	1,160	1,123	1,126	157,700	1,126
2016-04-12	1,131	1,160	1,126	1,145	91,600	1,145
2016-04-11	1,109	1,138	1,097	1,133	74,900	1,133
2016-04-08	1,080	1,123	1,080	1,117	141,900	1,117
2016-04-07	1,089	1,119	1,088	1,106	73,400	1,106
2016-04-06	1,082	1,097	1,078	1,094	88,300	1,094
2016-04-05	1,120	1,120	1,095	1,096	108,900	1,096
2016-04-04	1,111	1,138	1,109	1,131	77,900	1,131
2016-04-01	1,159	1,159	1,108	1,113	105,200	1,113
2016-03-31	1,164	1,166	1,146	1,157	62,300	1,157
2016-03-30	1,159	1,171	1,152	1,156	44,800	1,156
2016-03-29	1,162	1,176	1,152	1,164	81,500	1,164
2016-03-28	1,160	1,168	1,146	1,165	65,000	1,165
2016-03-25	1,168	1,168	1,142	1,145	71,600	1,145
2016-03-24	1,170	1,177	1,165	1,171	100,500	1,171
2016-03-23	1,148	1,175	1,148	1,175	141,300	1,175
2016-03-22	1,150	1,157	1,130	1,141	203,900	1,141
2016-03-18	1,160	1,170	1,142	1,150	186,900	1,150
2016-03-17	1,156	1,182	1,153	1,166	117,600	1,166
2016-03-16	1,160	1,174	1,146	1,153	174,400	1,153
2016-03-15	1,161	1,178	1,160	1,165	103,000	1,165
2016-03-14	1,142	1,167	1,135	1,160	111,300	1,160
2016-03-11	1,112	1,138	1,108	1,132	158,600	1,132
2016-03-10	1,134	1,141	1,109	1,130	136,300	1,130
2016-03-09	1,121	1,128	1,109	1,124	130,400	1,124
2016-03-08	1,127	1,140	1,101	1,133	79,800	1,133
2016-03-07	1,132	1,138	1,113	1,134	109,100	1,134
2016-03-04	1,133	1,135	1,105	1,132	142,800	1,132
2016-03-03	1,142	1,144	1,123	1,143	121,200	1,143
2016-03-02	1,117	1,147	1,106	1,142	184,600	1,142
2016-03-01	1,104	1,111	1,079	1,097	118,800	1,097
2016-02-29	1,090	1,135	1,090	1,117	189,600	1,117
2016-02-26	1,080	1,085	1,067	1,082	187,600	1,082
2016-02-25	1,080	1,097	1,065	1,080	186,400	1,080
2016-02-24	1,057	1,099	1,057	1,074	148,100	1,074
2016-02-23	1,092	1,094	1,037	1,057	126,200	1,057
2016-02-22	1,046	1,092	1,046	1,089	126,000	1,089
2016-02-19	1,071	1,080	1,033	1,046	169,100	1,046
2016-02-18	1,047	1,095	1,032	1,084	267,800	1,084
2016-02-17	1,045	1,067	1,002	1,017	142,800	1,017
2016-02-16	1,028	1,088	1,022	1,052	191,000	1,052
2016-02-15	996	1,035	990	1,028	167,600	1,028
2016-02-12	975	997	960	963	197,300	963
2016-02-10	1,049	1,057	993	1,016	114,600	1,016
2016-02-09	1,070	1,079	1,041	1,048	203,000	1,048
2016-02-08	1,076	1,126	1,073	1,120	129,300	1,120
2016-02-05	1,098	1,103	1,070	1,088	167,600	1,088
2016-02-04	1,122	1,135	1,106	1,113	144,900	1,113
2016-02-03	1,149	1,159	1,117	1,135	172,400	1,135
2016-02-02	1,161	1,179	1,151	1,169	145,600	1,169
2016-02-01	1,155	1,174	1,141	1,159	161,400	1,159
2016-01-29	1,151	1,164	1,110	1,145	639,700	1,145
2016-01-28	1,010	1,037	1,004	1,031	96,400	1,031
2016-01-27	1,009	1,024	994	1,021	61,500	1,021
2016-01-26	1,002	1,015	994	994	47,000	994
2016-01-25	1,034	1,041	1,005	1,028	136,100	1,028
2016-01-22	973	1,006	973	1,004	115,400	1,004
2016-01-21	973	1,000	940	943	186,500	943
2016-01-20	992	1,018	982	985	202,600	985
2016-01-19	996	1,020	987	998	90,100	998
2016-01-18	989	1,016	981	1,010	97,500	1,010
2016-01-15	1,033	1,062	1,011	1,019	123,000	1,019
2016-01-14	1,018	1,030	999	1,027	137,400	1,027
2016-01-13	1,025	1,050	1,020	1,043	155,800	1,043
2016-01-12	1,065	1,071	1,010	1,018	205,800	1,018
2016-01-08	1,073	1,114	1,071	1,092	167,700	1,092
2016-01-07	1,140	1,148	1,067	1,082	247,900	1,082
2016-01-06	1,141	1,165	1,127	1,145	251,300	1,145
2016-01-05	1,122	1,145	1,112	1,126	90,600	1,126
2016-01-04	1,126	1,171	1,126	1,134	152,200	1,134

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 [2016年度]

9742 (株)アイネスの時系列データ [2016年度]