1. HOME >
  2. 株価時系列 >
  3. 9742 >
  4. 2020年

9742 (株)アイネス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4051,4111,3801,39661,5001,396
2020-12-291,3611,4061,3611,40569,5001,405
2020-12-281,4071,4071,3541,36161,7001,361
2020-12-251,4021,4031,3871,40348,4001,403
2020-12-241,4001,4011,3821,39858,5001,398
2020-12-231,3721,3911,3691,39046,2001,390
2020-12-221,4011,4011,3531,372103,7001,372
2020-12-211,4151,4311,4041,40748,8001,407
2020-12-181,4311,4311,4061,41562,6001,415
2020-12-171,4291,4381,4191,43134,6001,431
2020-12-161,4381,4381,4161,42948,6001,429
2020-12-151,4421,4521,4231,428100,3001,428
2020-12-141,4421,4491,4281,43643,7001,436
2020-12-111,4261,4331,4141,42842,4001,428
2020-12-101,4271,4301,4161,41828,2001,418
2020-12-091,4381,4421,4121,42748,2001,427
2020-12-081,4001,4511,4001,43499,5001,434
2020-12-071,4051,4231,3901,405140,9001,405
2020-12-041,4151,4151,3841,39187,6001,391
2020-12-031,4361,4361,3931,41693,1001,416
2020-12-021,4301,4421,4171,43076,7001,430
2020-12-011,4401,4461,4181,430114,7001,430
2020-11-301,4821,4861,4191,424145,3001,424
2020-11-271,4701,4821,4531,47663,5001,476
2020-11-261,4531,4671,4441,46441,1001,464
2020-11-251,4771,4771,4481,453125,5001,453
2020-11-241,4501,4911,4501,482126,0001,482
2020-11-201,4291,4391,4221,43959,0001,439
2020-11-191,4351,4731,4191,42087,7001,420
2020-11-181,4461,4541,4101,42096,9001,420
2020-11-171,4861,4861,4241,434113,5001,434
2020-11-161,4921,4991,4591,48659,7001,486
2020-11-131,4881,4951,4631,47264,6001,472
2020-11-121,4801,5221,4691,488102,4001,488
2020-11-111,4991,5021,4661,472151,7001,472
2020-11-101,5741,5741,4821,491101,5001,491
2020-11-091,5351,5641,5111,54577,7001,545
2020-11-061,5051,5591,4991,526137,4001,526
2020-11-051,4531,5121,4371,487176,8001,487
2020-11-041,4611,4661,4151,452179,7001,452
2020-11-021,5011,5151,4231,439269,1001,439
2020-10-301,4951,5521,4761,490229,8001,490
2020-10-291,5011,5151,4751,500134,9001,500
2020-10-281,5371,5411,5091,53085,9001,530
2020-10-271,5051,5431,5011,54249,3001,542
2020-10-261,5651,5791,5401,54570,1001,545
2020-10-231,5751,5751,5221,545114,4001,545
2020-10-221,6151,6151,5711,58680,6001,586
2020-10-211,6231,6391,6181,61844,2001,618
2020-10-201,6301,6441,6101,62354,4001,623
2020-10-191,6731,6731,6141,643100,6001,643
2020-10-161,6801,6821,6371,652134,2001,652
2020-10-151,7681,7801,6821,698210,5001,698
2020-10-141,6761,7561,6611,750318,2001,750
2020-10-131,6501,6751,6291,652196,1001,652
2020-10-121,6271,6371,5881,634113,3001,634
2020-10-091,5801,6171,5671,616128,3001,616
2020-10-081,6001,6011,5781,58462,1001,584
2020-10-071,5901,6111,5781,59380,5001,593
2020-10-061,6201,6261,5911,59253,2001,592
2020-10-051,6041,6351,6041,61874,8001,618
2020-10-021,6431,6471,5811,596107,1001,596
2020-09-301,6801,6801,6121,630131,6001,630
2020-09-291,6871,6971,6601,683107,8001,683
2020-09-281,6831,6931,6491,675217,8001,675
2020-09-251,6881,7141,6831,683157,2001,683
2020-09-241,7201,7271,6661,674183,4001,674
2020-09-231,6721,7131,6561,700204,2001,700
2020-09-181,6441,6801,6321,658232,2001,658
2020-09-171,5741,6111,5741,605154,0001,605
2020-09-161,5381,5591,5191,55872,9001,558
2020-09-151,5751,5901,5291,531123,6001,531
2020-09-141,5501,5721,5311,558154,7001,558
2020-09-111,4961,5341,4951,515177,8001,515
2020-09-101,4851,5091,4761,47899,5001,478
2020-09-091,4831,4861,4611,478153,2001,478
2020-09-081,4721,4871,4361,481156,2001,481
2020-09-071,4301,4991,4261,460253,5001,460
2020-09-041,3601,3761,3541,36561,5001,365
2020-09-031,4001,4091,3781,386112,5001,386
2020-09-021,3681,3931,3681,38575,8001,385
2020-09-011,3351,3601,3321,35750,1001,357
2020-08-311,3361,3671,3331,33579,5001,335
2020-08-281,3601,3601,3001,315161,7001,315
2020-08-271,3931,4061,3541,368108,5001,368
2020-08-261,4131,4161,3901,39951,1001,399
2020-08-251,4141,4201,4041,41464,2001,414
2020-08-241,4081,4131,3881,40158,7001,401
2020-08-211,3871,4041,3821,39240,3001,392
2020-08-201,4111,4111,3651,38796,7001,387
2020-08-191,4311,4401,4211,42652,3001,426
2020-08-181,4521,4521,4151,42952,3001,429
2020-08-171,4541,4611,4361,44243,6001,442
2020-08-141,4621,4701,4441,44750,5001,447
2020-08-131,4671,4731,4351,44778,5001,447
2020-08-121,4481,4521,4131,45191,1001,451
2020-08-111,4441,4501,4131,43196,2001,431
2020-08-071,4841,4841,4291,436114,8001,436
2020-08-061,4851,4911,4481,46990,6001,469
2020-08-051,4691,4941,4641,47063,2001,470
2020-08-041,4961,5271,4661,474131,6001,474
2020-08-031,4151,4711,3611,464236,7001,464
2020-07-311,4751,4811,4001,415146,2001,415
2020-07-301,5201,5201,4781,50493,9001,504
2020-07-291,5271,5291,4891,508101,1001,508
2020-07-281,5401,5471,5201,52779,1001,527
2020-07-271,4811,5331,4741,53394,1001,533
2020-07-221,5221,5221,4791,481110,6001,481
2020-07-211,5261,5371,5161,52399,6001,523
2020-07-201,4981,5411,4821,527188,2001,527
2020-07-171,4781,4901,4501,477121,5001,477
2020-07-161,4871,5001,4641,466117,4001,466
2020-07-151,4571,4991,4511,466187,6001,466
2020-07-141,4001,4501,3981,441202,7001,441
2020-07-131,3741,4101,3711,399193,3001,399
2020-07-101,3621,3781,3491,349121,2001,349
2020-07-091,3641,3751,3481,359131,9001,359
2020-07-081,3661,3941,3551,355161,1001,355
2020-07-071,3531,3591,3341,34978,9001,349
2020-07-061,3361,3541,3361,35487,4001,354
2020-07-031,3121,3351,2941,33497,1001,334
2020-07-021,3301,3301,3021,312137,8001,312
2020-07-011,3641,3641,3101,314129,4001,314
2020-06-301,3581,3771,3371,365122,9001,365
2020-06-291,3691,3691,3311,349127,7001,349
2020-06-261,3961,3971,3451,393180,3001,393
2020-06-251,4231,4241,3801,388299,9001,388
2020-06-241,3731,3961,3561,393140,6001,393
2020-06-231,3691,3771,3391,35955,2001,359
2020-06-221,3291,3551,3211,34338,3001,343
2020-06-191,3381,3501,3211,33998,7001,339
2020-06-181,3341,3421,3161,33655,7001,336
2020-06-171,3321,3491,3251,33846,1001,338
2020-06-161,3251,3521,3241,33773,2001,337
2020-06-151,3361,3551,3011,30184,7001,301
2020-06-121,3101,3361,2721,327186,6001,327
2020-06-111,3621,3701,3191,327104,0001,327
2020-06-101,3611,3671,3451,357120,0001,357
2020-06-091,3891,3891,3561,37387,4001,373
2020-06-081,3901,3961,3761,39197,7001,391
2020-06-051,3971,3971,3671,387118,4001,387
2020-06-041,4271,4321,3661,383150,1001,383
2020-06-031,4291,4401,4111,421113,6001,421
2020-06-021,4151,4271,3941,426135,2001,426
2020-06-011,4181,4361,3961,404119,8001,404
2020-05-291,4031,4191,3931,402173,3001,402
2020-05-281,3911,4041,3671,402171,7001,402
2020-05-271,3611,3931,3531,389126,3001,389
2020-05-261,3721,3771,3401,358135,6001,358
2020-05-251,3221,3581,3221,35584,5001,355
2020-05-221,3221,3381,3121,312129,0001,312
2020-05-211,3291,3441,3121,322102,9001,322
2020-05-201,3031,3471,3001,315148,1001,315
2020-05-191,2961,3061,2801,29898,0001,298
2020-05-181,2831,2841,2571,27678,6001,276
2020-05-151,2471,2781,2371,273127,5001,273
2020-05-141,2751,2751,2231,231218,0001,231
2020-05-131,2981,3151,2611,275382,6001,275
2020-05-121,3591,3731,3321,345417,3001,345
2020-05-111,3951,4281,3501,389718,3001,389
2020-05-081,4901,4901,4451,485113,1001,485
2020-05-071,4101,4711,4021,457113,8001,457
2020-05-011,4261,4401,3931,40169,7001,401
2020-04-301,4441,4441,4061,42699,8001,426
2020-04-281,4001,4001,3501,386101,0001,386
2020-04-271,4051,4171,3941,39972,0001,399
2020-04-241,3601,3971,3451,397136,0001,397
2020-04-231,3311,3591,3241,33078,1001,330
2020-04-221,3081,3291,2851,31370,4001,313
2020-04-211,3681,3681,3121,32791,6001,327
2020-04-201,3371,3841,3301,374104,7001,374
2020-04-171,3381,3631,3141,32367,2001,323
2020-04-161,2671,3361,2661,33570,0001,335
2020-04-151,3041,3091,2761,295117,9001,295
2020-04-141,3021,3131,2781,30952,4001,309
2020-04-131,3121,3151,2831,30272,6001,302
2020-04-101,3201,3301,2801,32990,2001,329
2020-04-091,2481,2951,2401,29087,1001,290
2020-04-081,2671,2751,2301,26085,4001,260
2020-04-071,2471,2721,2111,272141,7001,272
2020-04-061,1501,2141,1341,20687,7001,206
2020-04-031,2131,2311,1401,150108,2001,150
2020-04-021,2271,2561,2021,20868,1001,208
2020-04-011,3031,3231,2391,24793,7001,247
2020-03-311,3901,4131,3251,35491,3001,354
2020-03-301,3721,3931,3051,38990,2001,389
2020-03-271,3701,4051,3411,405169,3001,405
2020-03-261,2731,3321,2531,318134,3001,318
2020-03-251,4201,4501,2771,319196,7001,319
2020-03-241,2211,2421,1801,240154,4001,240
2020-03-231,1411,1761,0671,161174,0001,161
2020-03-191,2071,2251,1101,123212,4001,123
2020-03-181,1991,2401,1751,177247,7001,177
2020-03-171,1111,1871,0631,169240,0001,169
2020-03-161,1741,2031,1331,133150,8001,133
2020-03-131,1751,1891,1011,161205,9001,161
2020-03-121,2601,2971,2271,235163,2001,235
2020-03-111,3551,3661,3001,303161,9001,303
2020-03-101,2881,3701,2581,362198,0001,362
2020-03-091,3961,4091,3351,348148,5001,348
2020-03-061,4601,4801,4251,437103,3001,437
2020-03-051,5071,5181,4731,48670,0001,486
2020-03-041,4761,4921,4621,47793,5001,477
2020-03-031,5651,5651,4851,487125,5001,487
2020-03-021,4561,5681,4561,530173,1001,530
2020-02-281,5101,5491,4701,474331,4001,474
2020-02-271,6491,6491,5731,581174,0001,581
2020-02-261,6401,6601,6111,632164,7001,632
2020-02-251,6391,6841,6271,657166,7001,657
2020-02-211,6751,7161,6751,691162,6001,691
2020-02-201,6911,6971,6741,680158,5001,680
2020-02-191,6781,7091,6761,689193,2001,689
2020-02-181,7201,7201,6841,691107,4001,691
2020-02-171,7041,7321,6931,722135,1001,722
2020-02-141,7401,7521,7101,723118,7001,723
2020-02-131,7691,7731,7321,740134,8001,740
2020-02-121,7801,7881,7591,780192,1001,780
2020-02-101,7501,7991,7501,783204,5001,783
2020-02-071,7201,7431,7021,741214,5001,741
2020-02-061,7191,7441,7121,726307,0001,726
2020-02-051,6761,7621,6751,726479,0001,726
2020-02-041,6101,6861,6101,668230,9001,668
2020-02-031,5801,6601,5711,608292,5001,608
2020-01-311,5131,6181,5131,601623,0001,601
2020-01-301,4591,4661,4091,423221,9001,423
2020-01-291,5021,5051,4401,453211,0001,453
2020-01-281,4821,4991,4401,490211,5001,490
2020-01-271,4771,4781,4451,468170,8001,468
2020-01-241,4421,4501,4231,44756,7001,447
2020-01-231,4601,4601,4361,443111,4001,443
2020-01-221,4761,4761,4621,46377,4001,463
2020-01-211,4351,4701,4351,464104,0001,464
2020-01-201,4251,4401,4161,43566,5001,435
2020-01-171,4211,4281,3951,40784,4001,407
2020-01-161,3951,4321,3881,415145,6001,415
2020-01-151,4021,4051,3791,402116,7001,402
2020-01-141,4551,4551,4031,415146,0001,415
2020-01-101,4301,4391,4151,42472,3001,424
2020-01-091,4051,4251,4021,41660,9001,416
2020-01-081,3831,4001,3621,38087,7001,380
2020-01-071,3801,4091,3761,40171,3001,401
2020-01-061,3511,3781,3491,37196,3001,371

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