[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 
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
2016-03-221140.001163.001135.001162.00930010716400
2016-03-181160.001173.001132.001141.0076008697200
2016-03-171178.001193.001166.001169.0058006817900
2016-03-161176.001190.001176.001178.0058006844600
2016-03-151198.001199.001176.001186.0078009285500
2016-03-141182.001198.001182.001195.00950011346400
2016-03-111153.001172.001153.001168.001250014473000
2016-03-101174.001183.001145.001167.00870010158000
2016-03-091141.001164.001128.001161.0077008802300
2016-03-081156.001166.001130.001153.0071008181300
2016-03-071186.001192.001164.001164.00860010096500
2016-03-041176.001198.001176.001198.001100013056600
2016-03-031167.001193.001144.001191.001280015038000
2016-03-021150.001168.001093.001161.001260014458200
2016-03-011101.001169.001090.001115.00900010046000
2016-02-291151.001174.001076.001115.001500017114100
2016-02-261124.001140.001097.001138.001270014333000
2016-02-251104.001123.001061.001111.001360014913300
2016-02-241050.001119.001045.001092.001460015834100
2016-02-231084.001088.001062.001062.0089009600100
2016-02-221062.001090.001058.001090.0041004423200
2016-02-191065.001098.001065.001072.0064006946500
2016-02-181090.001097.001064.001086.0078008477100
2016-02-171061.001085.001040.001062.001030010917400
2016-02-161086.001089.001048.001067.001290013717800
2016-02-151013.001100.001001.001087.001460015642200
2016-02-12990.001044.00984.00998.004080041125800
2016-02-101084.001094.001012.001043.001590016660800
2016-02-091109.001109.001065.001065.001250013501900
2016-02-081109.001145.001109.001132.0047005327600
2016-02-051145.001146.001091.001132.00960010742300
2016-02-041149.001190.001143.001145.0080009316000
2016-02-031162.001184.001162.001173.0075008791200
2016-02-021184.001203.001175.001192.001250014911400
2016-02-011140.001198.001127.001196.002830032879600
2016-01-291109.001135.001093.001130.001250013981400
2016-01-281088.001102.001086.001091.0085009304000
2016-01-271072.001098.001063.001088.001310014217600
2016-01-261086.001086.001035.001061.001190012720500
2016-01-251090.001100.001061.001091.002150023295100
2016-01-221000.001062.001000.001059.002100021632700
2016-01-211041.001070.00974.00976.002570026041500
2016-01-201065.001086.001041.001041.001710018168400
2016-01-191061.001078.001057.001065.001270013531300
2016-01-181052.001085.001040.001073.002840030051100
2016-01-151120.001147.001110.001112.001340015064600
2016-01-141136.001138.001101.001118.002620029319900
2016-01-131142.001178.001142.001160.001430016603700
2016-01-121175.001176.001126.001130.002390027630800
2016-01-081186.001203.001183.001186.001690020156900
2016-01-071209.001222.001188.001198.003720044812600
2016-01-061209.001215.001193.001203.002080025084900
2016-01-051185.001212.001180.001192.001300015489600
2016-01-041191.001216.001188.001192.001350016203400
2015-12-301184.001200.001184.001197.001120013340000
2015-12-291199.001200.001189.001200.001100013178800
2015-12-281173.001199.001155.001198.001540018194200
2015-12-251164.001186.001140.001158.003290038166400
2015-12-241202.001207.001180.001181.002030024167000
2015-12-221217.001217.001201.001202.001060012793200
2015-12-211245.001245.001201.001217.002270027733500
2015-12-181242.001242.001221.001221.001500018435300
2015-12-171230.001232.001221.001230.00860010558000
2015-12-161216.001219.001202.001213.001780021535800
2015-12-151218.001233.001215.001215.001100013424200
2015-12-141224.001240.001217.001235.001990024413100
2015-12-111258.001269.001240.001248.004350054585600
2015-12-101258.001258.001216.001216.001620019946600
2015-12-091245.001245.001204.001245.002420029767100
2015-12-081251.001264.001232.001232.004040050192300
2015-12-071311.001329.001237.001240.00177000227632300
2015-12-041187.001280.001187.001280.00138100172067200
2015-12-031198.001204.001191.001199.001430017139900
2015-12-021199.001199.001181.001198.001050012550300
2015-12-011200.001200.001180.001198.001520018116600
2015-11-301195.001210.001183.001206.001360016284600
2015-11-271197.001200.001190.001190.00980011705200
2015-11-261193.001197.001188.001192.001450017290900

   ※ 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