[9600 東証1部] アイネット 日足 時系列データ

[9600 東証1部] アイネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231374.001378.001365.001373.001380018939400
2017-08-221353.001373.001343.001364.002320031551400
2017-08-211325.001362.001325.001355.002250030331500
2017-08-181319.001331.001312.001329.002030026899600
2017-08-171340.001350.001304.001307.001970026101000
2017-08-161317.001331.001308.001327.002330030802000
2017-08-151285.001316.001283.001311.002550033196900
2017-08-141269.001287.001266.001271.001590020280200
2017-08-101280.001288.001262.001278.002980038004700
2017-08-091288.001288.001271.001281.001620020735100
2017-08-081280.001292.001280.001289.001460018765700
2017-08-071288.001293.001278.001281.001350017352600
2017-08-041276.001290.001266.001289.00960012296400
2017-08-031266.001278.001266.001271.001340017026500
2017-08-021260.001284.001260.001272.001080013720300
2017-08-011262.001284.001250.001260.003330042095800
2017-07-311334.001340.001255.001274.004500058357600
2017-07-281349.001349.001332.001341.001500020092200
2017-07-271347.001361.001347.001348.001180015942700
2017-07-261362.001362.001343.001347.001520020552800
2017-07-251358.001363.001348.001361.00870011817000
2017-07-241350.001363.001348.001358.001700023039700
2017-07-211364.001373.001338.001356.001380018803000
2017-07-201361.001371.001361.001367.001980027058500
2017-07-191350.001373.001344.001357.002040027703500
2017-07-181338.001356.001324.001348.002480033396600
2017-07-141325.001335.001324.001325.00760010106200
2017-07-131327.001329.001323.001325.0045005963100
2017-07-121330.001335.001327.001332.00830011054800
2017-07-111322.001338.001321.001334.0064008512700
2017-07-101330.001341.001330.001331.00760010135000
2017-07-071319.001338.001319.001328.001310017422400
2017-07-061350.001350.001326.001332.001620021732500
2017-07-051333.001343.001313.001341.003030040313500
2017-07-041350.001350.001317.001324.002520033646500
2017-07-031338.001341.001323.001323.001380018383900
2017-06-301337.001349.001320.001325.002210029409700
2017-06-291327.001353.001327.001345.00930012497400
2017-06-281365.001365.001327.001327.002260030456600
2017-06-271365.001374.001353.001358.001620022079500
2017-06-261345.001360.001340.001353.001580021321500
2017-06-231350.001358.001345.001345.00820011069300
2017-06-221335.001357.001335.001345.001790024106300
2017-06-211350.001375.001332.001335.003750050748200
2017-06-201321.001348.001321.001344.003310044220800
2017-06-191295.001316.001295.001309.002080027091400
2017-06-161305.001319.001286.001288.002170028217000
2017-06-151282.001310.001282.001292.003630047094600
2017-06-141294.001297.001281.001282.001540019863600
2017-06-131276.001295.001276.001278.0075009619200
2017-06-121280.001286.001276.001280.001310016780400
2017-06-091280.001284.001272.001274.001460018657500
2017-06-081278.001294.001278.001284.00790010168200
2017-06-071276.001288.001270.001283.001130014474300
2017-06-061308.001320.001272.001282.001750022541800
2017-06-051298.001306.001294.001296.003450044818800
2017-06-021300.001300.001285.001298.001720022290600
2017-06-011295.001300.001282.001290.001190015363000
2017-05-311300.001300.001281.001281.00800010322700
2017-05-301300.001302.001282.001295.0063008142300
2017-05-291279.001320.001279.001293.002480032254700
2017-05-261290.001299.001276.001279.002380030641800
2017-05-251286.001296.001281.001291.001500019323800
2017-05-241284.001296.001284.001294.001050013552800
2017-05-231290.001294.001279.001284.001520019532200
2017-05-221296.001297.001278.001288.001580020347400
2017-05-191283.001289.001277.001283.001450018588700
2017-05-181270.001303.001270.001292.003670047413900
2017-05-171299.001299.001278.001286.002240028847500
2017-05-161299.001303.001295.001300.00910011824300
2017-05-151285.001307.001285.001301.001130014692500
2017-05-121312.001313.001293.001299.002730035523900
2017-05-111307.001314.001295.001312.001090014243500
2017-05-101284.001304.001284.001304.001770022936700
2017-05-091306.001317.001282.001294.003800049352100
2017-05-081319.001384.001295.001336.0078900105011600
2017-05-021295.001315.001294.001300.002980038856100
2017-05-011278.001293.001275.001293.001310016825300
2017-04-281284.001290.001254.001273.001640020993500
2017-04-271269.001294.001269.001280.001800023064600
2017-04-261285.001287.001267.001275.002540032469800
2017-04-251290.001291.001262.001266.002240028661400
2017-04-241270.001290.001267.001279.003030038706500
2017-04-211250.001280.001237.001253.004610057962000
2017-04-201226.001250.001226.001242.001500018557200
2017-04-191223.001243.001220.001227.001350016619400
2017-04-181218.001228.001217.001223.0071008671800
2017-04-171184.001216.001180.001216.001070012843400
2017-04-141205.001210.001185.001187.001370016385000
2017-04-131178.001216.001171.001208.001420016985100
2017-04-121185.001205.001185.001203.001290015429700
2017-04-111211.001212.001205.001205.0064007730100
2017-04-101205.001220.001205.001212.001050012716400
2017-04-071189.001228.001189.001207.001070012913600
2017-04-061228.001234.001200.001200.001250015108800
2017-04-051220.001238.001216.001222.001180014438600
2017-04-041225.001232.001211.001222.002200026869900
2017-04-031240.001242.001225.001226.001540018975900
2017-03-311265.001272.001226.001234.001790022300000
2017-03-301264.001266.001246.001265.0071008959100
2017-03-291275.001275.001210.001273.001850023381200
2017-03-281270.001285.001268.001280.002390030503600
2017-03-271263.001277.001254.001260.002320029239500
2017-03-241253.001280.001250.001264.002260028537700
2017-03-231240.001252.001238.001244.001100013674300
2017-03-221235.001246.001235.001236.001720021289100
2017-03-211235.001255.001235.001248.001490018543800
2017-03-171251.001260.001239.001239.002090026084600
2017-03-161271.001271.001260.001268.001130014307300
2017-03-151268.001278.001260.001266.001200015211200
2017-03-141292.001299.001235.001268.004040051205700
2017-03-131241.001267.001241.001267.003640045752100
2017-03-101233.001244.001231.001241.002500030892200
2017-03-091222.001233.001222.001233.0040004911900
2017-03-081222.001230.001222.001225.00850010423100
2017-03-071228.001233.001228.001231.0038004676700
2017-03-061234.001234.001225.001228.0051006271800
2017-03-031235.001238.001228.001233.00970011962400
2017-03-021225.001245.001214.001233.003550043689500
2017-03-011221.001226.001205.001210.001570019064100
2017-02-281238.001241.001207.001211.002590031579700
2017-02-271238.001238.001221.001225.001470018046300
2017-02-241238.001245.001233.001238.00900011146500
2017-02-231228.001245.001228.001242.001020012635100
2017-02-221233.001238.001229.001231.00930011460100
2017-02-211228.001236.001225.001233.001010012422500
2017-02-201218.001230.001218.001228.0071008686000
2017-02-171224.001228.001217.001223.00980011982200
2017-02-161230.001230.001215.001220.001640020037800
2017-02-151233.001241.001226.001230.001550019086300
2017-02-141248.001248.001232.001237.001380017112800
2017-02-131222.001249.001222.001248.001900023511800
2017-02-101218.001226.001213.001217.001970023972100
2017-02-091220.001230.001198.001205.002130025845300
2017-02-081226.001234.001201.001229.002370028869300
2017-02-071236.001236.001210.001226.002010024605200
2017-02-061225.001244.001225.001238.002320028691600
2017-02-031200.001248.001200.001225.004010049040400
2017-02-021205.001215.001184.001190.002570030761400
2017-02-011226.001226.001192.001200.003970047778800
2017-01-311196.001228.001196.001219.003840046601500
2017-01-301215.001215.001190.001208.003490042042400
2017-01-271232.001235.001211.001228.005280064706600
2017-01-261192.001232.001178.001197.008300099563800
2017-01-251160.001189.001160.001163.002620030575500
2017-01-241147.001155.001143.001155.001340015382400
2017-01-231130.001149.001130.001140.002050023389300
2017-01-201120.001130.001120.001130.001300014635500
2017-01-191121.001129.001115.001124.001470016499200
2017-01-181120.001121.001110.001113.001120012484100
2017-01-171129.001133.001118.001125.001440016213800
2017-01-161125.001135.001125.001129.001680018965400
2017-01-131102.001128.001102.001119.001680018721300
2017-01-121126.001133.001111.001126.001730019453000
2017-01-111150.001160.001134.001139.001380015794000
2017-01-101130.001154.001130.001151.002040023338400
2017-01-061133.001142.001112.001140.004010045429800
2017-01-051133.001145.001125.001134.003750042519300
2017-01-041103.001127.001100.001126.003670040946600
2016-12-301079.001088.001073.001088.001600017341500
2016-12-291076.001082.001062.001079.001290013853200
2016-12-281067.001086.001067.001082.001080011664600
2016-12-271080.001088.001069.001071.001540016616800
2016-12-261072.001080.001067.001080.001780019138000
2016-12-221065.001066.001056.001064.001050011151900
2016-12-211067.001067.001060.001064.0068007242100
2016-12-201050.001064.001041.001061.003320034982700
2016-12-191057.001064.001054.001057.002150022725400
2016-12-161077.001077.001055.001066.002350025089100
2016-12-151067.001077.001067.001071.001050011254200
2016-12-141068.001076.001063.001072.001780019037200
2016-12-131071.001076.001061.001073.002230023846900
2016-12-121069.001073.001058.001068.002120022596200
2016-12-091075.001078.001051.001066.003360035813500
2016-12-081079.001079.001061.001067.001770018906800
2016-12-071073.001075.001062.001071.001540016439500
2016-12-061064.001109.001056.001062.004640049797900
2016-12-051049.001062.001049.001060.00970010250300
2016-12-021061.001082.001055.001062.001520016179400
2016-12-011074.001090.001069.001072.001730018654000
2016-11-301089.001095.001081.001087.0086009352200
2016-11-291090.001100.001086.001090.001080011777200
2016-11-281070.001086.001070.001086.001250013462500
2016-11-251065.001070.001052.001068.001510016075300
2016-11-241071.001071.001062.001064.0052005535900
2016-11-221056.001067.001055.001063.0092009767100
2016-11-211053.001060.001053.001060.001300013741000
2016-11-181059.001059.001046.001053.0087009166400
2016-11-171063.001063.001049.001056.0082008649700
2016-11-161040.001058.001040.001058.0089009353700
2016-11-151040.001047.001036.001037.0088009151600
2016-11-141034.001050.001034.001048.00980010240000
2016-11-111042.001061.001033.001035.001750018261900
2016-11-101039.001049.001021.001043.001650017164000
2016-11-091035.001040.00988.00993.002760027810700
2016-11-081036.001045.001035.001035.0096009959600
2016-11-071054.001055.001044.001045.001130011840200
2016-11-041050.001055.001026.001047.001890019696100
2016-11-021063.001067.001051.001059.002210023417300
2016-11-011093.001094.001071.001076.001810019579900
2016-10-311060.001098.001060.001094.002180023481100
2016-10-281045.001060.001042.001060.004600048576400
2016-10-271040.001050.001032.001043.001400014583400
2016-10-261025.001038.001025.001036.001780018369200
2016-10-251040.001049.001020.001029.001930019915200
2016-10-241039.001040.001029.001037.001120011591300
2016-10-211044.001047.001031.001034.0065006742300
2016-10-201041.001041.001025.001034.001710017641300
2016-10-191035.001047.001032.001042.0080008311500
2016-10-181048.001048.001028.001039.001440014948300
2016-10-171046.001052.001041.001046.0063006590500
2016-10-141035.001058.001033.001046.0090009389200
2016-10-131048.001066.001021.001043.001720017909300
2016-10-121060.001062.001047.001049.001430015032800
2016-10-111062.001074.001061.001073.001420015186200
2016-10-071064.001076.001059.001062.00940010005500
2016-10-061072.001084.001072.001076.001510016256200
2016-10-051078.001084.001071.001082.001570016957200
2016-10-041048.001082.001048.001080.001460015639000
2016-10-031047.001056.001041.001048.001010010597500
2016-09-301029.001042.001022.001034.001090011261500
2016-09-291032.001035.001026.001033.0069007111300
2016-09-281040.001043.001029.001032.001600016534400
2016-09-271113.001158.001113.001158.002490028164400
2016-09-261113.001125.001102.001122.001990022214700
2016-09-231100.001113.001095.001113.003140034596600
2016-09-211102.001104.001088.001098.001890020712600
2016-09-201096.001110.001096.001101.0088009706100
2016-09-161095.001095.001081.001095.001350014721900
2016-09-151091.001100.001086.001087.001660018096600
2016-09-141116.001126.001112.001112.0087009713100
2016-09-131118.001134.001118.001119.001020011453400
2016-09-121153.001153.001061.001127.003110034460300
2016-09-091139.001152.001124.001130.002270025792000
2016-09-081110.001158.001110.001152.002690030865800
2016-09-071118.001130.001090.001124.003870043124200
2016-09-061064.001092.001064.001088.001980021298900
2016-09-051052.001054.001030.001046.001060011109700
2016-09-021047.001060.001047.001049.0040004211200
2016-09-011041.001059.001040.001052.001250013112400
2016-08-311034.001034.001020.001026.001180012084500
2016-08-301018.001023.001015.001023.0049004998400
2016-08-291033.001036.001023.001025.001130011640600
2016-08-261020.001020.001013.001014.0063006405700
2016-08-251017.001020.001009.001017.0076007713700
2016-08-241010.001013.001007.001010.0042004241900
2016-08-231011.001015.001003.001004.001030010378800
2016-08-221005.001022.001004.001015.001300013166000
2016-08-191002.001008.001001.001002.0066006624400
2016-08-181011.001012.001001.001001.0088008863300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog