[9742 東証1部] アイネス 日足 時系列データ

[9742 東証1部] アイネス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171063.001073.001051.001068.00146300155878100
2017-11-161045.001071.001045.001064.0096600102571900
2017-11-151050.001062.001041.001046.00160500168451000
2017-11-141054.001061.001051.001057.008940094518500
2017-11-131058.001063.001053.001056.005110053989800
2017-11-101059.001071.001059.001068.005010053419200
2017-11-091071.001095.001070.001079.00112800122250500
2017-11-081051.001077.001049.001073.00112200120005100
2017-11-071044.001065.001036.001060.00123500130599100
2017-11-061046.001081.001046.001059.0098200104411300
2017-11-021055.001059.001047.001051.00101900107120700
2017-11-011065.001069.001051.001059.00105300111531700
2017-10-311066.001071.001051.001058.00134400142341600
2017-10-301052.001072.001051.001059.00178300188913400
2017-10-271050.001069.001039.001055.00307900325625000
2017-10-261101.001121.001097.001110.007920088076100
2017-10-251127.001133.001109.001110.008020089665800
2017-10-241130.001133.001117.001121.006380071607500
2017-10-231130.001143.001125.001132.00107200121813700
2017-10-201110.001136.001108.001130.00105100118458700
2017-10-191108.001119.001101.001118.005260058560000
2017-10-181098.001116.001098.001106.007940088044800
2017-10-171104.001106.001088.001102.008340091744400
2017-10-161100.001113.001093.001106.005450060364900
2017-10-131079.001112.001079.001104.00123400135565900
2017-10-121085.001092.001084.001086.008300090336100
2017-10-111080.001094.001078.001089.008340090730700
2017-10-101068.001089.001065.001080.00116300125521500
2017-10-061061.001068.001058.001068.005030053520600
2017-10-051062.001074.001060.001064.00124700132920200
2017-10-041060.001065.001053.001062.00108000114539600
2017-10-031069.001069.001054.001060.005450057689400
2017-10-021053.001067.001050.001061.00119500126735900
2017-09-291044.001054.001041.001044.008550089513300
2017-09-281050.001050.001039.001042.005940061892000
2017-09-271038.001049.001027.001043.005950062049800
2017-09-261035.001044.001032.001039.006120063506600
2017-09-251028.001043.001028.001035.005230054086900
2017-09-221033.001036.001018.001020.007660078407800
2017-09-211040.001047.001036.001038.006010062572400
2017-09-201021.001036.001017.001031.006650068558600
2017-09-191008.001028.001000.001023.008360085524200
2017-09-151006.001019.00995.00996.00144600144811800
2017-09-141019.001027.001003.001007.008890089958400
2017-09-131008.001028.001008.001025.006220063564400
2017-09-121010.001014.001004.001008.008560086238500
2017-09-11997.001008.00989.00997.00126000125446200
2017-09-081002.001010.00982.00986.00181500180151200
2017-09-07998.001005.00998.001002.007190072061900
2017-09-06995.001001.00987.00993.006810067658900
2017-09-051005.001012.00997.001000.00101400101593100
2017-09-041005.001006.00991.001002.00130300130252800
2017-09-011002.001008.001000.001005.008730087708300
2017-08-31998.001009.00998.00999.008990090022700
2017-08-301000.001003.00992.00998.007500074797600
2017-08-291000.001002.00992.00996.008260082299700
2017-08-281016.001020.00997.00998.009410094448500
2017-08-251021.001026.001017.001023.006890070429100
2017-08-241023.001032.001013.001014.004490045838000
2017-08-231036.001047.001022.001027.008420086692200
2017-08-221017.001036.001016.001027.005720058769100
2017-08-211034.001034.001019.001023.00145100148711800
2017-08-181030.001036.001024.001034.008010082512600
2017-08-171031.001047.001029.001043.005910061442500
2017-08-161022.001034.001022.001028.004420045483900
2017-08-151030.001039.001025.001030.004270044066700
2017-08-141028.001034.001022.001025.007110073026800
2017-08-101054.001055.001035.001047.006330066025700
2017-08-091055.001058.001042.001054.007030073749900
2017-08-081052.001061.001045.001059.008130085695700
2017-08-071057.001057.001047.001051.003790039847300
2017-08-041042.001054.001042.001053.003950041460100
2017-08-031044.001053.001042.001053.007320076793500
2017-08-021036.001054.001034.001053.005940062067700
2017-08-011050.001054.001024.001036.00100100103578700
2017-07-311054.001060.001040.001049.00166000174242000
2017-07-281021.001047.001018.001046.00189900197219300
2017-07-271128.001147.001128.001135.0097400110740000
2017-07-261146.001146.001127.001135.004410050009500
2017-07-251154.001154.001141.001146.007200082669800
2017-07-241139.001154.001132.001154.0093900107645600
2017-07-211136.001137.001130.001136.002860032445900
2017-07-201136.001139.001130.001136.002460027937700
2017-07-191133.001142.001130.001133.003550040305100
2017-07-181141.001145.001135.001141.004250048488300
2017-07-141141.001142.001134.001139.003010034276700
2017-07-131148.001148.001133.001142.004950056517700
2017-07-121142.001146.001135.001141.005290060400700
2017-07-111135.001147.001134.001145.006390073016300
2017-07-101120.001150.001117.001143.00118100134146500
2017-07-071121.001123.001101.001120.0092300102975800
2017-07-061122.001130.001118.001128.004750053435000
2017-07-051105.001131.001103.001128.006130068703000
2017-07-041147.001147.001102.001116.003280036728800
2017-07-031115.001137.001115.001132.007800088045700
2017-06-301134.001134.001119.001124.004930055473800
2017-06-291128.001144.001128.001141.002660030315300
2017-06-281135.001137.001123.001125.003420038608900
2017-06-271139.001141.001128.001138.004280048630100
2017-06-261113.001137.001113.001135.006310071232100
2017-06-231103.001118.001097.001115.008720096552800
2017-06-221099.001108.001098.001101.006630073156600
2017-06-211105.001109.001099.001099.006120067577800
2017-06-201101.001112.001101.001110.005900065373500
2017-06-191100.001104.001093.001101.007420081615200
2017-06-161108.001110.001097.001104.004260047018700
2017-06-151100.001105.001091.001097.004550050024600
2017-06-141112.001124.001101.001101.005560061701100
2017-06-131116.001123.001107.001107.005930066096900
2017-06-121105.001125.001105.001120.007550084299600
2017-06-091119.001125.001113.001117.00103400115743600
2017-06-081128.001131.001124.001124.006780076417000
2017-06-071130.001133.001126.001128.005280059653900
2017-06-061146.001146.001131.001133.005680064515100
2017-06-051145.001151.001136.001146.006160070638700
2017-06-021148.001159.001142.001152.00107100123359000
2017-06-011149.001156.001146.001150.006680076819700
2017-05-311146.001153.001136.001153.00121500139359100
2017-05-301152.001159.001144.001151.003010034676500
2017-05-291155.001160.001147.001158.005410062594900
2017-05-261152.001158.001146.001153.005390062059300
2017-05-251156.001159.001150.001155.004690054161300
2017-05-241155.001161.001140.001159.005670065369200
2017-05-231156.001162.001140.001145.006640076187600
2017-05-221132.001161.001127.001160.00107500123664200
2017-05-191127.001133.001123.001133.005180058463700
2017-05-181113.001134.001112.001133.006630074777000
2017-05-171112.001131.001112.001129.005680063988000
2017-05-161113.001127.001113.001126.004230047523800
2017-05-151111.001123.001111.001117.004180046734700
2017-05-121136.001136.001118.001124.004030045288200
2017-05-111118.001143.001116.001143.00114500129826700
2017-05-101121.001130.001111.001113.005240058540800
2017-05-091121.001131.001116.001127.007070079614700
2017-05-081092.001117.001086.001117.007760086021300
2017-05-021074.001079.001068.001076.004140044481100
2017-05-011037.001070.001037.001069.007850083209000
2017-04-281041.001056.001034.001041.00200800209269600
2017-04-271070.001090.001070.001090.005250056841100
2017-04-261069.001084.001062.001084.006290067534500
2017-04-251062.001067.001057.001062.005600059420900
2017-04-241050.001061.001041.001055.005510057946100
2017-04-211044.001044.001024.001031.006100063019800
2017-04-201040.001047.001033.001039.004630048066700
2017-04-191016.001046.001016.001039.003600037427000
2017-04-181034.001034.001024.001031.002530026077200
2017-04-171005.001033.001005.001028.005220053274200
2017-04-141010.001023.001006.001016.004810048707200
2017-04-131020.001030.001013.001016.003720037817900
2017-04-121030.001036.001020.001033.004990051296300
2017-04-111043.001043.001032.001033.002300023827100
2017-04-101050.001052.001035.001044.005420056602200
2017-04-071047.001060.001042.001043.004540047609600
2017-04-061052.001057.001032.001035.005310055252100
2017-04-051069.001074.001051.001052.003970042001200
2017-04-041086.001086.001059.001069.003710039842000
2017-04-031075.001092.001071.001086.003850041662000
2017-03-311098.001107.001072.001075.007090076887000
2017-03-301102.001108.001096.001099.003710040864300
2017-03-291116.001117.001098.001104.005500060810800
2017-03-281109.001124.001097.001118.00136000151336400
2017-03-271113.001120.001106.001107.002850031612800
2017-03-241118.001135.001114.001127.004500050616000
2017-03-231113.001119.001108.001116.002940032758100
2017-03-221122.001131.001114.001114.005200058255000
2017-03-211129.001140.001126.001134.003050034566100
2017-03-171142.001145.001132.001134.004890055558500
2017-03-161140.001149.001136.001147.003040034774800
2017-03-151146.001152.001144.001148.002900033298700
2017-03-141146.001152.001141.001145.004730054217900
2017-03-131147.001153.001142.001146.002740031407400
2017-03-101140.001149.001137.001147.007390084444800
2017-03-091141.001151.001136.001141.004320049279300
2017-03-081138.001139.001128.001134.003270037047800
2017-03-071136.001142.001134.001140.003700042113400
2017-03-061122.001141.001122.001137.005110058004600
2017-03-031135.001141.001121.001125.004810054215800
2017-03-021150.001150.001130.001140.005510062758900
2017-03-011122.001142.001112.001142.0095200107468700
2017-02-281116.001128.001114.001115.004310048283000
2017-02-271108.001120.001106.001114.006980077723900
2017-02-241122.001128.001111.001119.006550073324100
2017-02-231133.001136.001115.001127.007850088127000
2017-02-221139.001142.001123.001133.00104000117344300
2017-02-211145.001150.001138.001144.002640030164500
2017-02-201158.001158.001133.001144.004730053894100
2017-02-171164.001172.001160.001161.004060047255000
2017-02-161172.001176.001156.001162.006790079001000
2017-02-151173.001178.001165.001167.003910045691800
2017-02-141176.001179.001163.001164.004500052749900
2017-02-131179.001180.001170.001176.005370063106500
2017-02-101174.001179.001157.001168.007100082930500
2017-02-091145.001165.001143.001158.0097500112730900
2017-02-081136.001154.001135.001152.007800089309400
2017-02-071144.001144.001121.001132.007410083751600
2017-02-061151.001159.001141.001154.007690088434400
2017-02-031128.001155.001128.001150.008640098956200
2017-02-021138.001158.001122.001123.00102500116342300
2017-02-011147.001153.001126.001145.00131700150010900
2017-01-311159.001169.001153.001153.005730066360100
2017-01-301168.001180.001160.001167.0096800113142900
2017-01-271190.001197.001152.001167.00162400190140500
2017-01-261222.001230.001214.001220.0094600115689400
2017-01-251222.001222.001202.001212.005620067986600
2017-01-241205.001210.001198.001207.005510066353400
2017-01-231207.001214.001202.001205.003310039921300
2017-01-201216.001223.001209.001221.004330052716000
2017-01-191224.001224.001209.001222.005650068821400
2017-01-181209.001215.001190.001211.0097300117036400
2017-01-171231.001237.001211.001214.004360053079800
2017-01-161240.001243.001219.001238.004530055891900
2017-01-131247.001260.001224.001249.00110800137972200
2017-01-121257.001260.001232.001241.0083700104088900
2017-01-111262.001266.001250.001257.006810085569900
2017-01-101251.001268.001250.001262.0094400118906700
2017-01-061246.001255.001237.001251.006460080624000
2017-01-051255.001258.001242.001255.0082500103403800
2017-01-041226.001258.001221.001250.00152700190171900
2016-12-301214.001226.001206.001218.002690032719300
2016-12-291234.001234.001212.001227.006230076211500
2016-12-281218.001240.001215.001233.0094100115954100
2016-12-271216.001239.001216.001224.005820071402400
2016-12-261226.001230.001205.001221.00125600153078600
2016-12-221241.001250.001230.001245.00133500165543200
2016-12-211265.001265.001243.001245.007420092791300
2016-12-201257.001265.001254.001259.00169200213258900
2016-12-191246.001263.001246.001257.0088400111038100
2016-12-161260.001264.001243.001246.00115900145082000
2016-12-151257.001263.001241.001254.00155000194195900
2016-12-141253.001265.001241.001260.00131700165229000
2016-12-131242.001258.001239.001253.00156800195989100
2016-12-121231.001250.001228.001242.00188100233011700
2016-12-091225.001235.001216.001231.00107900132432300
2016-12-081226.001249.001221.001225.00175500216047300
2016-12-071219.001221.001209.001218.007770094624200
2016-12-061222.001229.001218.001219.00121300148290000
2016-12-051219.001220.001200.001214.0095100115232900
2016-12-021215.001220.001212.001216.00295000359314400
2016-12-011193.001225.001189.001215.00208600253471600
2016-11-301169.001185.001169.001184.00166600196385700
2016-11-291167.001179.001163.001164.00109200127569900
2016-11-281171.001181.001159.001175.00118500138800500
2016-11-251182.001186.001157.001166.00214400250430400
2016-11-241168.001168.001157.001162.004220049080200
2016-11-221159.001165.001150.001158.004920057069200
2016-11-211165.001165.001155.001159.005030058321000
2016-11-181160.001161.001151.001155.0090600104787900
2016-11-171149.001159.001139.001153.0092000105774100
2016-11-161153.001155.001140.001150.00108900125003600
2016-11-151147.001147.001129.001138.007760088026300

   ※ 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