[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 
2017-03-241118.001135.001114.001127.004500050616000
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
2016-11-141141.001156.001141.001147.00122300140390300
2016-11-111172.001180.001121.001126.007320083345300
2016-11-101150.001165.001139.001161.00106200122901300
2016-11-091160.001165.001079.001088.00133100148317100
2016-11-081160.001166.001147.001157.00122500141910700
2016-11-071184.001187.001163.001169.00163600191484100
2016-11-041146.001178.001145.001171.00184900216087800
2016-11-021163.001183.001163.001176.00134100157546300
2016-11-011168.001184.001162.001179.00119700140632500
2016-10-311153.001170.001143.001169.00175700203579200
2016-10-281171.001180.001147.001152.00335200387092200
2016-10-271211.001215.001197.001201.005750069247400
2016-10-261200.001207.001194.001200.00130200156231000
2016-10-251198.001217.001196.001208.00126200152433500
2016-10-241198.001218.001192.001200.00114500137627300
2016-10-211206.001216.001187.001193.00179200214141500
2016-10-201197.001210.001191.001197.00190700228898100
2016-10-191193.001197.001187.001193.00101100120663300
2016-10-181194.001214.001190.001194.00221100264744000
2016-10-171170.001196.001170.001188.00156600185765500
2016-10-141165.001174.001160.001166.00126400147395000
2016-10-131163.001175.001162.001171.00136500159508200
2016-10-121149.001166.001149.001156.00154600179285200
2016-10-111140.001175.001140.001163.00254300295398700
2016-10-071179.001179.001150.001152.005510063704500
2016-10-061186.001190.001177.001181.0091700108508300
2016-10-051178.001183.001168.001172.008110095309300
2016-10-041167.001184.001164.001178.00103400121633100
2016-10-031166.001180.001157.001162.00101100117949500
2016-09-301151.001169.001146.001151.00102800119244900
2016-09-291157.001161.001149.001160.00208000240752300
2016-09-281148.001164.001129.001157.0092700106961100
2016-09-271136.001152.001122.001152.007070080696700
2016-09-261140.001147.001135.001140.005570063654100
2016-09-231129.001146.001120.001142.00136800155617500
2016-09-211116.001134.001105.001133.00131700147771000
2016-09-201122.001150.001122.001141.00189400215256100
2016-09-161111.001132.001107.001121.00143500160692300
2016-09-151110.001121.001080.001104.00189000208260900
2016-09-141162.001165.001109.001116.00127900143847300
2016-09-131166.001168.001150.001163.008590099865100
2016-09-121142.001165.001142.001163.004480051892400
2016-09-091165.001168.001153.001162.008150094770600
2016-09-081151.001171.001151.001165.00180900210881300
2016-09-071155.001157.001114.001151.00201900228746700
2016-09-061163.001169.001141.001165.00108100125530700
2016-09-051165.001169.001160.001166.004190048821900
2016-09-021176.001176.001140.001149.007600087727500
2016-09-011174.001189.001161.001185.00183500217239600
2016-08-311160.001175.001151.001172.006650077648500
2016-08-301131.001157.001126.001155.006920079462200
2016-08-291145.001154.001120.001131.007280082262400
2016-08-261124.001134.001110.001132.00112100126277600
2016-08-251169.001174.001106.001120.00166800187859600
2016-08-241151.001175.001151.001168.00120500140801300
2016-08-231143.001156.001139.001149.00123800141928100
2016-08-221125.001145.001118.001139.00146600166285800
2016-08-191132.001132.001108.001117.007800087058400
2016-08-181138.001151.001132.001132.00121200138392400
2016-08-171127.001150.001124.001148.00153200175010300
2016-08-161133.001148.001130.001132.005990068129300
2016-08-151129.001141.001127.001133.005590063338900
2016-08-121157.001157.001140.001146.005660064936300
2016-08-101174.001174.001138.001147.007500086145400
2016-08-091122.001181.001122.001176.00155800181148500
2016-08-081127.001132.001106.001119.00147200164319900
2016-08-051129.001138.001116.001127.007980089839400
2016-08-041105.001128.001105.001120.00103600115679100
2016-08-031089.001111.001085.001110.00170100187217300
2016-08-021087.001113.001080.001106.00121800134604800
2016-08-011098.001108.001074.001091.007620083189000
2016-07-291095.001114.001072.001100.00189600207073900
2016-07-281064.001075.001049.001058.007590080344600
2016-07-271070.001083.001058.001073.004130044208300
2016-07-261069.001077.001055.001058.003960042114200
2016-07-251094.001095.001071.001073.005090055232300
2016-07-221063.001096.001062.001092.007410080356300
2016-07-211078.001084.001067.001073.004740050953200
2016-07-201081.001088.001071.001083.003510037906700
2016-07-191056.001099.001056.001096.005580060340000
2016-07-151080.001084.001059.001063.003980042534500
2016-07-141050.001080.001045.001072.007000075037500
2016-07-131087.001087.001059.001061.005050053949500
2016-07-121050.001079.001047.001058.00136600145654000
2016-07-111010.001036.001001.001030.00114100116374900
2016-07-081032.001032.00976.00982.00107700107071600
2016-07-071035.001041.001020.001026.009360096378700
2016-07-061026.001036.001007.001035.00117000119413800
2016-07-051034.001039.001027.001038.007540077901100
2016-07-041021.001035.001014.001034.006270064304500
2016-07-011014.001032.001005.001030.007740079182600
2016-06-301011.001015.00992.001007.004720047575100
2016-06-29994.001008.00980.001008.004970049570900
2016-06-28978.00989.00945.00985.006530063664000
2016-06-27962.00979.00943.00975.006920066614100
2016-06-241058.001058.00934.00938.00152400147794000
2016-06-231043.001044.001028.001038.005580057754900
2016-06-221053.001054.001043.001054.007880082624100
2016-06-211059.001059.001043.001053.004030042339600
2016-06-201064.001078.001062.001065.005220055872000
2016-06-171037.001073.001037.001049.00313700331048600
2016-06-161031.001054.001027.001032.00256600266014700
2016-06-151012.001019.00992.001001.00167100167834500
2016-06-141037.001044.001015.001023.00117400120203800
2016-06-131070.001071.001037.001037.007450078002700
2016-06-101082.001093.001069.001079.00104900113011500
2016-06-091089.001094.001078.001081.004770051652800
2016-06-081095.001096.001077.001089.007880085325600
2016-06-071095.001102.001089.001096.005990065461300
2016-06-061095.001097.001077.001093.005960064835700
2016-06-031092.001099.001085.001098.004900053449500
2016-06-021110.001126.001088.001092.006300069405900
2016-06-011140.001141.001124.001130.004440050254100
2016-05-311115.001140.001104.001140.00148300167535400
2016-05-301109.001115.001101.001113.005490060872400
2016-05-271108.001114.001103.001108.005260058222300
2016-05-261115.001115.001101.001105.006320069927600
2016-05-251115.001117.001098.001100.004860053702400
2016-05-241118.001118.001086.001095.0093800103088600
2016-05-231103.001124.001097.001120.0096600107098000
2016-05-201087.001107.001087.001103.005660062295400
2016-05-191094.001097.001082.001087.004970054069300
2016-05-181102.001107.001077.001083.0095700104173400
2016-05-171110.001120.001106.001112.006300070048000
2016-05-161115.001126.001102.001104.008630096156800
2016-05-131141.001143.001109.001115.00115000128676300
2016-05-121144.001146.001129.001140.006490073796600
2016-05-111150.001170.001146.001148.00165300191639300
2016-05-101151.001160.001141.001148.007610087306600
2016-05-091110.001152.001110.001148.00113200129176100
2016-05-061139.001146.001096.001106.00202800224304600
2016-05-021120.001131.001106.001125.00167000187101400
2016-04-281171.001225.001154.001163.00467500553289400
2016-04-271140.001140.001095.001107.00149000165953600
2016-04-261154.001155.001124.001139.00129600147371300
2016-04-251174.001176.001149.001159.00130000150639100
2016-04-221180.001185.001159.001173.0099000115656600
2016-04-211192.001192.001176.001185.00114800135876200
2016-04-201178.001181.001161.001172.00151600177499200
2016-04-191171.001182.001168.001180.0089700105518100
2016-04-181151.001159.001143.001146.0095500109620200
2016-04-151180.001192.001168.001187.00118400139900800
2016-04-141148.001193.001147.001191.00204600239993300
2016-04-131149.001160.001123.001126.00157700179065900
2016-04-121131.001160.001126.001145.0091600104940700
2016-04-111109.001138.001097.001133.007490083757300
2016-04-081080.001123.001080.001117.00141900156607300
2016-04-071089.001119.001088.001106.007340080756200
2016-04-061082.001097.001078.001094.008830096146100
2016-04-051120.001120.001095.001096.00108900120030500
2016-04-041111.001138.001109.001131.007790087708800
2016-04-011159.001159.001108.001113.00105200118120300
2016-03-311164.001166.001146.001157.006230072125200
2016-03-301159.001171.001152.001156.004480051958200
2016-03-291162.001176.001152.001164.008150094676900
2016-03-281160.001168.001146.001165.006500075411400
2016-03-251168.001168.001142.001145.007160082437300
2016-03-241170.001177.001165.001171.00100500117677300
2016-03-231148.001175.001148.001175.00141300164791400
2016-03-221150.001157.001130.001141.00203900232327600
2016-03-181160.001170.001142.001150.00186900216048700
2016-03-171156.001182.001153.001166.00117600137104000

   ※ 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