[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 
2017-03-291275.001275.001210.001273.001850023381200
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
2016-08-171007.001021.001007.001011.001240012533800
2016-08-161040.001040.001009.001016.002360024103800
2016-08-151033.001040.001031.001035.001110011483000
2016-08-121036.001048.001032.001046.001610016717200
2016-08-101050.001065.001047.001058.0070007382500
2016-08-091036.001053.001036.001053.0054005650800
2016-08-081037.001048.001037.001043.0066006883400
2016-08-051034.001053.001033.001033.0050005200400
2016-08-041044.001044.001030.001033.001160011995300
2016-08-031044.001045.001025.001032.001860019295100
2016-08-021058.001073.001058.001066.001210012875100
2016-08-011096.001096.001052.001071.003640038856800
2016-07-291161.001174.001080.001096.003470038839300
2016-07-281180.001191.001172.001191.001520017932400
2016-07-271208.001215.001190.001202.001410016927300
2016-07-261227.001227.001195.001195.001390016749200
2016-07-251209.001215.001183.001215.001780021431400
2016-07-221167.001255.001154.001179.005020059954000
2016-07-211157.001167.001141.001167.0042004860000
2016-07-201138.001156.001130.001156.0058006641400
2016-07-191135.001154.001131.001137.0064007303400
2016-07-151130.001149.001124.001146.0076008668000
2016-07-141121.001141.001088.001126.0076008556100
2016-07-131129.001137.001120.001132.001240013997400
2016-07-121117.001142.001115.001127.0079008913500
2016-07-111107.001135.001095.001117.001080012074600
2016-07-081094.001110.001077.001077.001830019996300
2016-07-071071.001080.001064.001080.002000021442900
2016-07-061058.001069.001036.001067.002380025161800
2016-07-051036.001056.001036.001054.0070007333800
2016-07-041036.001056.001036.001056.0088009226100
2016-07-011042.001060.001025.001056.001660017403400
2016-06-301059.001059.001040.001046.0077008068200
2016-06-291047.001048.001035.001038.0041004267700
2016-06-281033.001057.001026.001036.001060011002800
2016-06-271026.001030.001007.001028.001260012905700
2016-06-241069.001069.00971.00991.002230022473600
2016-06-231035.001050.001031.001046.0045004683200
2016-06-221039.001050.001031.001037.001070011130100
2016-06-211022.001035.001003.001034.001160011840600
2016-06-201018.001030.001018.001021.001500015294000
2016-06-171000.001021.001000.001018.0072007313000
2016-06-161003.001013.00994.00996.001850018532500
2016-06-151018.001031.001010.001017.0084008566700
2016-06-141050.001060.001020.001039.001130011671700
2016-06-131094.001100.001062.001062.0086009257600
2016-06-101099.001104.001079.001104.002130023334900
2016-06-091115.001115.001086.001086.00960010509400
2016-06-081104.001114.001096.001114.0045004984900
2016-06-071113.001114.001087.001111.001010011163300
2016-06-061052.001115.001052.001103.001490016294300
2016-06-031066.001084.001066.001073.001110011912900
2016-06-021060.001080.001058.001060.001050011172900
2016-06-011078.001084.001068.001072.0092009909400
2016-05-311091.001092.001080.001087.0044004781400
2016-05-301077.001087.001077.001087.0040004328300
2016-05-271079.001089.001073.001075.0045004850800
2016-05-261099.001099.001061.001077.001320014263700
2016-05-251080.001096.001079.001082.0061006608200
2016-05-241081.001089.001023.001070.001150012254900
2016-05-231091.001091.001078.001087.0052005640200
2016-05-201079.001095.001079.001092.0052005668800
2016-05-191085.001088.001078.001086.0070007592300
2016-05-181104.001104.001062.001071.001160012510300
2016-05-171100.001104.001092.001102.0043004729600
2016-05-161090.001100.001071.001093.0082008924000
2016-05-131120.001120.001094.001096.001260013898300
2016-05-121123.001130.001119.001119.0079008868100
2016-05-111138.001138.001126.001129.0086009720100
2016-05-101138.001138.001118.001128.001660018729200
2016-05-091143.001155.001106.001116.001720019428100
2016-05-061142.001153.001124.001131.001440016306300
2016-05-021115.001136.001110.001130.001300014625000
2016-04-281189.001196.001154.001160.001490017490300
2016-04-271178.001189.001154.001165.001730020223000
2016-04-261189.001190.001166.001175.001750020648800
2016-04-251187.001200.001175.001185.001340015906300
2016-04-221156.001198.001156.001187.002030023931500
2016-04-211173.001178.001159.001172.001970023060900
2016-04-201135.001174.001133.001149.004230048978700
2016-04-191104.001144.001082.001108.001480016376500
2016-04-181078.001105.001064.001080.001020011067700
2016-04-151105.001115.001105.001108.0034003770300
2016-04-141097.001114.001090.001114.001340014795600
2016-04-131073.001087.001073.001083.0057006160300
2016-04-121058.001090.001058.001065.001140012209700
2016-04-111084.001084.001039.001056.001630017264400
2016-04-081068.001095.001055.001082.001190012798300
2016-04-071095.001121.001082.001090.00970010615500
2016-04-061080.001130.001080.001095.0089009827500
2016-04-051123.001132.001089.001089.001350014866100
2016-04-041106.001146.001095.001142.001310014774900
2016-04-011156.001156.001090.001119.002640029716600
2016-03-311134.001154.001108.001134.001220013764100
2016-03-301164.001164.001111.001133.001250014164900
2016-03-291175.001175.001105.001163.001020011822700
2016-03-281161.001172.001148.001168.001140013228900
2016-03-251155.001165.001153.001161.0078009032700
2016-03-241147.001165.001147.001148.0052005988800
2016-03-231154.001170.001154.001156.0054006256900

   ※ 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