[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 
2017-12-181704.001712.001690.001707.001200020390900
2017-12-151706.001707.001681.001703.001690028660100
2017-12-141712.001719.001688.001715.001310022347500
2017-12-131736.001736.001703.001711.001160019931400
2017-12-121746.001746.001711.001722.001060018304400
2017-12-111750.001750.001718.001736.001260021874900
2017-12-081685.001744.001685.001742.001930032941900
2017-12-071678.001729.001678.001725.001020017514200
2017-12-061683.001695.001664.001666.001070017930100
2017-12-051697.001705.001674.001686.001740029321300
2017-12-041710.001739.001703.001712.001190020410900
2017-12-011745.001745.001711.001713.001310022630500
2017-11-301766.001769.001735.001735.001340023372500
2017-11-291702.001795.001702.001780.002990052456100
2017-11-281714.001732.001690.001714.001950033415700
2017-11-271706.001720.001703.001712.001180020187500
2017-11-241677.001704.001675.001688.001650027804900
2017-11-221699.001723.001675.001679.002490042067000
2017-11-211684.001695.001682.001687.001030017400900
2017-11-201676.001706.001675.001684.001310022098400
2017-11-171700.001719.001673.001676.002120035894400
2017-11-161635.001704.001635.001690.002390040021000
2017-11-151705.001712.001650.001650.002370039682600
2017-11-141747.001747.001701.001702.001890032453600
2017-11-131770.001770.001745.001747.001060018586900
2017-11-101781.001802.001756.001760.002470043743400
2017-11-091800.001850.001770.001817.005160093494200
2017-11-081760.001800.001759.001797.002850050908500
2017-11-071785.001793.001769.001777.001320023501400
2017-11-061768.001804.001754.001788.0065200116444500
2017-11-021790.001790.001754.001781.002870050897100
2017-11-011780.001793.001738.001790.004680082758800
2017-10-311785.001785.001733.001770.003080054145600
2017-10-301783.001783.001729.001783.004610081272500
2017-10-271790.001798.001761.001774.002870051011300
2017-10-261736.001787.001736.001782.002600046013500
2017-10-251786.001789.001732.001736.004280075222600
2017-10-241818.001831.001779.001786.004780086171200
2017-10-231812.001828.001745.001823.0060500108411400
2017-10-201735.001850.001720.001814.00117600212018300
2017-10-191750.001770.001628.001756.00122600211270000
2017-10-181621.002002.001612.001751.00461500827667100
2017-10-171590.001642.001579.001635.004320069888600
2017-10-161555.001616.001555.001593.0073500116801500
2017-10-131541.001547.001514.001532.001330020370700
2017-10-121537.001554.001529.001539.001020015707200
2017-10-111530.001541.001515.001524.001420021716500
2017-10-101540.001540.001516.001519.00740011272900
2017-10-061500.001533.001490.001525.001870028254500
2017-10-051536.001545.001480.001502.002470037375100
2017-10-041534.001544.001512.001534.001880028751700
2017-10-031563.001603.001544.001546.001880029244100
2017-10-021626.001626.001460.001548.0083100128390700
2017-09-291590.001668.001584.001621.0081600133368300
2017-09-281540.001588.001523.001568.004980077622900
2017-09-271496.001544.001480.001540.002620039875400
2017-09-261506.001519.001472.001497.005610084057400
2017-09-251467.001505.001464.001503.003250048349300
2017-09-221472.001483.001461.001464.001570023076600
2017-09-211442.001488.001442.001487.002860042268700
2017-09-201460.001474.001411.001446.002930042455700
2017-09-191451.001489.001441.001486.002220032675900
2017-09-151395.001472.001390.001451.003470049923200
2017-09-141399.001403.001386.001396.001120015648200
2017-09-131394.001414.001385.001402.001670023410400
2017-09-121369.001401.001360.001391.002310031978100
2017-09-111363.001374.001354.001362.001640022337900
2017-09-081330.001362.001310.001345.002480033237500
2017-09-071322.001346.001304.001330.001470019531900
2017-09-061327.001344.001312.001327.001500019934300
2017-09-051378.001382.001334.001336.001550020947100
2017-09-041383.001383.001361.001378.002210030383300
2017-09-011399.001399.001374.001396.001200016694900
2017-08-311391.001393.001379.001392.00940013044800
2017-08-301400.001400.001380.001394.001590022129300
2017-08-291396.001400.001387.001395.001440020074200
2017-08-281378.001392.001345.001390.002770038193200
2017-08-251378.001382.001363.001374.002010027644700
2017-08-241377.001377.001368.001370.001440019759400
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

   ※ 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。 

Twitter