9742 (株)アイネスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,358	1,377	1,351	1,368	64,500	1,368
2019-12-27	1,341	1,365	1,340	1,357	68,400	1,357
2019-12-26	1,363	1,374	1,335	1,348	109,600	1,348
2019-12-25	1,398	1,398	1,364	1,368	72,100	1,368
2019-12-24	1,395	1,398	1,367	1,383	107,300	1,383
2019-12-23	1,385	1,402	1,367	1,387	79,600	1,387
2019-12-20	1,358	1,384	1,351	1,376	69,800	1,376
2019-12-19	1,343	1,377	1,343	1,358	69,600	1,358
2019-12-18	1,359	1,360	1,325	1,336	73,000	1,336
2019-12-17	1,343	1,361	1,333	1,359	85,800	1,359
2019-12-16	1,363	1,363	1,324	1,324	51,700	1,324
2019-12-13	1,377	1,377	1,343	1,350	58,200	1,350
2019-12-12	1,398	1,398	1,351	1,351	61,800	1,351
2019-12-11	1,425	1,433	1,390	1,395	54,300	1,395
2019-12-10	1,406	1,431	1,406	1,425	50,700	1,425
2019-12-09	1,428	1,428	1,396	1,411	48,900	1,411
2019-12-06	1,400	1,422	1,385	1,422	91,800	1,422
2019-12-05	1,395	1,409	1,383	1,397	96,900	1,397
2019-12-04	1,341	1,380	1,335	1,379	109,900	1,379
2019-12-03	1,350	1,353	1,324	1,341	82,400	1,341
2019-12-02	1,368	1,373	1,345	1,365	104,400	1,365
2019-11-29	1,308	1,343	1,308	1,338	73,300	1,338
2019-11-28	1,284	1,329	1,271	1,308	110,200	1,308
2019-11-27	1,270	1,287	1,260	1,284	56,800	1,284
2019-11-26	1,288	1,293	1,264	1,264	60,200	1,264
2019-11-25	1,284	1,284	1,272	1,276	25,700	1,276
2019-11-22	1,268	1,292	1,268	1,274	81,800	1,274
2019-11-21	1,267	1,270	1,249	1,268	52,100	1,268
2019-11-20	1,261	1,262	1,249	1,258	49,100	1,258
2019-11-19	1,275	1,279	1,253	1,266	41,900	1,266
2019-11-18	1,278	1,278	1,261	1,273	37,900	1,273
2019-11-15	1,253	1,277	1,249	1,274	47,200	1,274
2019-11-14	1,251	1,272	1,243	1,247	70,400	1,247
2019-11-13	1,266	1,269	1,252	1,255	50,300	1,255
2019-11-12	1,274	1,274	1,253	1,261	40,000	1,261
2019-11-11	1,265	1,280	1,260	1,263	54,000	1,263
2019-11-08	1,265	1,270	1,242	1,255	97,200	1,255
2019-11-07	1,250	1,259	1,238	1,257	59,600	1,257
2019-11-06	1,248	1,256	1,230	1,242	59,800	1,242
2019-11-05	1,260	1,261	1,236	1,241	83,400	1,241
2019-11-01	1,203	1,227	1,195	1,226	80,900	1,226
2019-10-31	1,256	1,258	1,213	1,222	219,300	1,222
2019-10-30	1,191	1,271	1,191	1,258	375,700	1,258
2019-10-29	1,222	1,235	1,207	1,215	167,000	1,215
2019-10-28	1,202	1,223	1,190	1,204	105,000	1,204
2019-10-25	1,204	1,204	1,179	1,198	76,000	1,198
2019-10-24	1,189	1,203	1,177	1,198	85,800	1,198
2019-10-23	1,163	1,182	1,147	1,172	74,200	1,172
2019-10-21	1,153	1,173	1,149	1,154	60,700	1,154
2019-10-18	1,128	1,147	1,124	1,135	75,200	1,135
2019-10-17	1,146	1,146	1,126	1,134	67,500	1,134
2019-10-16	1,170	1,170	1,141	1,151	77,700	1,151
2019-10-15	1,183	1,188	1,164	1,165	87,900	1,165
2019-10-11	1,161	1,165	1,145	1,162	56,300	1,162
2019-10-10	1,171	1,171	1,142	1,158	42,900	1,158
2019-10-09	1,158	1,193	1,156	1,173	99,800	1,173
2019-10-08	1,136	1,163	1,124	1,161	104,100	1,161
2019-10-07	1,144	1,144	1,124	1,136	43,900	1,136
2019-10-04	1,157	1,161	1,127	1,138	69,200	1,138
2019-10-03	1,181	1,185	1,144	1,155	62,400	1,155
2019-10-02	1,157	1,207	1,145	1,197	127,200	1,197
2019-10-01	1,173	1,179	1,151	1,159	65,300	1,159
2019-09-30	1,136	1,175	1,125	1,167	102,000	1,167
2019-09-27	1,172	1,172	1,132	1,138	94,100	1,138
2019-09-26	1,179	1,179	1,154	1,159	73,100	1,159
2019-09-25	1,178	1,178	1,147	1,153	61,800	1,153
2019-09-24	1,135	1,157	1,135	1,148	51,600	1,148
2019-09-20	1,143	1,147	1,118	1,136	82,400	1,136
2019-09-19	1,110	1,165	1,110	1,138	132,000	1,138
2019-09-18	1,065	1,097	1,065	1,093	108,300	1,093
2019-09-17	1,071	1,072	1,036	1,062	105,400	1,062
2019-09-13	1,070	1,074	1,052	1,063	105,100	1,063
2019-09-12	1,089	1,089	1,058	1,073	74,700	1,073
2019-09-11	1,073	1,080	1,054	1,079	85,200	1,079
2019-09-10	1,089	1,091	1,073	1,075	37,000	1,075
2019-09-09	1,083	1,090	1,078	1,088	23,200	1,088
2019-09-06	1,080	1,085	1,078	1,083	27,200	1,083
2019-09-05	1,071	1,084	1,063	1,078	42,900	1,078
2019-09-04	1,069	1,069	1,057	1,059	37,100	1,059
2019-09-03	1,077	1,084	1,073	1,077	23,200	1,077
2019-09-02	1,090	1,095	1,079	1,082	22,900	1,082
2019-08-30	1,090	1,102	1,079	1,096	28,400	1,096
2019-08-29	1,080	1,087	1,058	1,081	45,600	1,081
2019-08-28	1,090	1,096	1,077	1,081	28,600	1,081
2019-08-27	1,073	1,092	1,073	1,084	39,200	1,084
2019-08-26	1,064	1,073	1,060	1,067	48,800	1,067
2019-08-23	1,102	1,106	1,091	1,097	39,700	1,097
2019-08-22	1,102	1,104	1,081	1,099	51,200	1,099
2019-08-21	1,120	1,120	1,097	1,102	26,300	1,102
2019-08-20	1,109	1,127	1,101	1,127	43,200	1,127
2019-08-19	1,092	1,114	1,087	1,112	22,100	1,112
2019-08-16	1,088	1,099	1,081	1,081	29,900	1,081
2019-08-15	1,081	1,098	1,074	1,093	38,100	1,093
2019-08-14	1,104	1,116	1,090	1,115	37,900	1,115
2019-08-13	1,090	1,114	1,077	1,082	45,000	1,082
2019-08-09	1,101	1,106	1,093	1,100	38,700	1,100
2019-08-08	1,095	1,107	1,092	1,097	21,900	1,097
2019-08-07	1,091	1,103	1,089	1,095	36,400	1,095
2019-08-06	1,055	1,104	1,045	1,094	67,700	1,094
2019-08-05	1,123	1,127	1,090	1,095	57,700	1,095
2019-08-02	1,143	1,160	1,125	1,132	79,000	1,132
2019-08-01	1,164	1,164	1,138	1,138	44,500	1,138
2019-07-31	1,142	1,186	1,142	1,164	137,000	1,164
2019-07-30	1,154	1,170	1,139	1,147	75,400	1,147
2019-07-29	1,153	1,159	1,144	1,154	34,500	1,154
2019-07-26	1,167	1,185	1,149	1,149	45,200	1,149
2019-07-25	1,149	1,173	1,132	1,170	100,300	1,170
2019-07-24	1,116	1,121	1,096	1,116	57,500	1,116
2019-07-23	1,090	1,123	1,085	1,118	56,900	1,118
2019-07-22	1,099	1,099	1,086	1,088	35,300	1,088
2019-07-19	1,090	1,105	1,084	1,103	22,600	1,103
2019-07-18	1,101	1,112	1,089	1,090	50,500	1,090
2019-07-17	1,127	1,127	1,105	1,109	40,500	1,109
2019-07-16	1,125	1,131	1,111	1,127	32,700	1,127
2019-07-12	1,145	1,148	1,126	1,129	29,100	1,129
2019-07-11	1,146	1,154	1,142	1,153	27,600	1,153
2019-07-10	1,131	1,148	1,126	1,141	38,300	1,141
2019-07-09	1,156	1,156	1,138	1,143	32,100	1,143
2019-07-08	1,179	1,179	1,147	1,149	41,800	1,149
2019-07-05	1,200	1,200	1,173	1,179	48,900	1,179
2019-07-04	1,182	1,200	1,179	1,194	51,600	1,194
2019-07-03	1,163	1,177	1,161	1,173	36,100	1,173
2019-07-02	1,171	1,171	1,149	1,169	56,600	1,169
2019-07-01	1,169	1,180	1,162	1,176	53,900	1,176
2019-06-28	1,128	1,148	1,121	1,148	39,100	1,148
2019-06-27	1,140	1,140	1,125	1,135	33,800	1,135
2019-06-26	1,151	1,156	1,139	1,139	25,700	1,139
2019-06-25	1,163	1,179	1,155	1,159	47,500	1,159
2019-06-24	1,182	1,187	1,162	1,163	48,200	1,163
2019-06-21	1,144	1,180	1,126	1,173	173,500	1,173
2019-06-20	1,150	1,150	1,135	1,138	35,900	1,138
2019-06-19	1,126	1,145	1,121	1,137	48,100	1,137
2019-06-18	1,117	1,133	1,112	1,113	69,900	1,113
2019-06-17	1,113	1,121	1,095	1,110	63,000	1,110
2019-06-14	1,107	1,127	1,102	1,111	92,100	1,111
2019-06-13	1,103	1,104	1,089	1,095	76,400	1,095
2019-06-12	1,105	1,116	1,098	1,103	114,400	1,103
2019-06-11	1,100	1,100	1,060	1,095	222,800	1,095
2019-06-10	1,136	1,136	1,113	1,127	75,000	1,127
2019-06-07	1,137	1,138	1,108	1,123	82,900	1,123
2019-06-06	1,156	1,156	1,126	1,136	63,800	1,136
2019-06-05	1,145	1,160	1,132	1,155	88,400	1,155
2019-06-04	1,128	1,128	1,086	1,116	59,800	1,116
2019-06-03	1,164	1,164	1,109	1,124	78,400	1,124
2019-05-31	1,190	1,193	1,170	1,184	35,500	1,184
2019-05-30	1,216	1,221	1,195	1,199	36,000	1,199
2019-05-29	1,215	1,233	1,206	1,231	37,400	1,231
2019-05-28	1,257	1,257	1,213	1,223	133,300	1,223
2019-05-27	1,274	1,274	1,254	1,257	24,800	1,257
2019-05-24	1,261	1,278	1,258	1,275	36,000	1,275
2019-05-23	1,273	1,285	1,259	1,277	30,000	1,277
2019-05-22	1,295	1,295	1,266	1,273	67,600	1,273
2019-05-21	1,313	1,328	1,295	1,300	41,600	1,300
2019-05-20	1,316	1,329	1,308	1,313	35,100	1,313
2019-05-17	1,314	1,324	1,305	1,322	54,000	1,322
2019-05-16	1,285	1,290	1,268	1,289	69,200	1,289
2019-05-15	1,283	1,302	1,260	1,284	50,600	1,284
2019-05-14	1,224	1,269	1,224	1,269	67,300	1,269
2019-05-13	1,283	1,285	1,253	1,260	59,500	1,260
2019-05-10	1,277	1,314	1,271	1,283	115,800	1,283
2019-05-09	1,272	1,282	1,270	1,277	85,900	1,277
2019-05-08	1,287	1,305	1,262	1,271	111,700	1,271
2019-05-07	1,261	1,311	1,258	1,303	146,700	1,303
2019-04-26	1,408	1,412	1,379	1,390	86,600	1,390
2019-04-25	1,404	1,413	1,397	1,408	57,600	1,408
2019-04-24	1,400	1,423	1,400	1,404	69,500	1,404
2019-04-23	1,405	1,417	1,402	1,405	45,600	1,405
2019-04-22	1,395	1,410	1,395	1,407	32,800	1,407
2019-04-19	1,384	1,406	1,383	1,395	44,300	1,395
2019-04-18	1,410	1,410	1,373	1,384	88,600	1,384
2019-04-17	1,422	1,434	1,413	1,415	69,000	1,415
2019-04-16	1,414	1,433	1,404	1,430	68,300	1,430
2019-04-15	1,425	1,436	1,416	1,419	141,100	1,419
2019-04-12	1,415	1,418	1,405	1,413	77,600	1,413
2019-04-11	1,403	1,424	1,397	1,397	103,000	1,397
2019-04-10	1,341	1,399	1,334	1,398	180,400	1,398
2019-04-09	1,337	1,363	1,331	1,356	74,400	1,356
2019-04-08	1,333	1,348	1,333	1,347	24,700	1,347
2019-04-05	1,350	1,352	1,330	1,336	40,500	1,336
2019-04-04	1,355	1,355	1,322	1,350	101,900	1,350
2019-04-03	1,356	1,356	1,344	1,352	67,400	1,352
2019-04-02	1,377	1,377	1,345	1,357	73,200	1,357
2019-04-01	1,331	1,376	1,325	1,369	151,500	1,369
2019-03-29	1,310	1,324	1,307	1,319	167,500	1,319
2019-03-28	1,309	1,314	1,286	1,300	224,600	1,300
2019-03-27	1,330	1,330	1,314	1,319	93,700	1,319
2019-03-26	1,288	1,311	1,286	1,310	120,900	1,310
2019-03-25	1,280	1,283	1,273	1,279	56,800	1,279
2019-03-22	1,299	1,300	1,284	1,294	54,700	1,294
2019-03-20	1,304	1,305	1,290	1,301	91,200	1,301
2019-03-19	1,285	1,299	1,276	1,294	136,300	1,294
2019-03-18	1,249	1,273	1,239	1,273	61,700	1,273
2019-03-15	1,240	1,250	1,232	1,233	95,900	1,233
2019-03-14	1,256	1,256	1,232	1,237	52,000	1,237
2019-03-13	1,239	1,257	1,231	1,240	74,100	1,240
2019-03-12	1,240	1,245	1,236	1,239	58,700	1,239
2019-03-11	1,233	1,233	1,222	1,225	63,800	1,225
2019-03-08	1,245	1,255	1,232	1,233	108,800	1,233
2019-03-07	1,270	1,276	1,252	1,252	112,100	1,252
2019-03-06	1,274	1,278	1,261	1,273	79,300	1,273
2019-03-05	1,275	1,276	1,265	1,274	89,900	1,274
2019-03-04	1,305	1,305	1,271	1,280	103,100	1,280
2019-03-01	1,300	1,310	1,291	1,297	120,700	1,297
2019-02-28	1,310	1,317	1,302	1,302	134,200	1,302
2019-02-27	1,310	1,312	1,302	1,308	153,900	1,308
2019-02-26	1,310	1,315	1,299	1,304	131,300	1,304
2019-02-25	1,302	1,308	1,300	1,303	79,000	1,303
2019-02-22	1,296	1,308	1,285	1,298	100,000	1,298
2019-02-21	1,312	1,320	1,295	1,297	85,000	1,297
2019-02-20	1,307	1,310	1,293	1,309	116,200	1,309
2019-02-19	1,299	1,307	1,289	1,302	66,500	1,302
2019-02-18	1,320	1,328	1,303	1,310	106,700	1,310
2019-02-15	1,303	1,319	1,297	1,305	228,200	1,305
2019-02-14	1,288	1,302	1,283	1,299	116,800	1,299
2019-02-13	1,334	1,334	1,290	1,311	103,400	1,311
2019-02-12	1,275	1,305	1,266	1,304	98,400	1,304
2019-02-08	1,287	1,306	1,279	1,290	121,900	1,290
2019-02-07	1,324	1,324	1,293	1,307	115,800	1,307
2019-02-06	1,317	1,345	1,307	1,324	159,700	1,324
2019-02-05	1,335	1,346	1,309	1,314	183,700	1,314
2019-02-04	1,305	1,325	1,296	1,325	203,400	1,325
2019-02-01	1,310	1,332	1,299	1,304	355,700	1,304
2019-01-31	1,332	1,337	1,306	1,320	606,600	1,320
2019-01-30	1,339	1,381	1,310	1,333	847,700	1,333
2019-01-29	1,162	1,194	1,140	1,189	160,200	1,189
2019-01-28	1,165	1,169	1,157	1,162	72,400	1,162
2019-01-25	1,169	1,183	1,161	1,165	98,200	1,165
2019-01-24	1,152	1,181	1,145	1,177	55,700	1,177
2019-01-23	1,140	1,167	1,135	1,152	79,900	1,152
2019-01-22	1,172	1,172	1,155	1,161	149,600	1,161
2019-01-21	1,176	1,180	1,167	1,174	118,500	1,174
2019-01-18	1,193	1,193	1,176	1,180	131,400	1,180
2019-01-17	1,177	1,200	1,170	1,200	204,200	1,200
2019-01-16	1,180	1,183	1,176	1,178	66,900	1,178
2019-01-15	1,160	1,185	1,156	1,180	99,300	1,180
2019-01-11	1,184	1,189	1,175	1,178	84,000	1,178
2019-01-10	1,180	1,184	1,156	1,179	94,800	1,179
2019-01-09	1,184	1,195	1,170	1,190	82,200	1,190
2019-01-08	1,173	1,177	1,154	1,173	117,200	1,173
2019-01-07	1,176	1,186	1,162	1,173	95,700	1,173
2019-01-04	1,133	1,167	1,126	1,163	158,600	1,163

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 [2019年度]

9742 (株)アイネスの時系列データ [2019年度]