[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 
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
2016-03-161160.001174.001146.001153.00174400201243800
2016-03-151161.001178.001160.001165.00103000120095700
2016-03-141142.001167.001135.001160.00111300128485100
2016-03-111112.001138.001108.001132.00158600178264600
2016-03-101134.001141.001109.001130.00136300153815000
2016-03-091121.001128.001109.001124.00130400146048100
2016-03-081127.001140.001101.001133.007980089763800
2016-03-071132.001138.001113.001134.00109100123038900
2016-03-041133.001135.001105.001132.00142800160304600
2016-03-031142.001144.001123.001143.00121200137245900
2016-03-021117.001147.001106.001142.00184600209067500
2016-03-011104.001111.001079.001097.00118800129678100
2016-02-291090.001135.001090.001117.00189600212422100
2016-02-261080.001085.001067.001082.00187600202178900
2016-02-251080.001097.001065.001080.00186400201115400
2016-02-241057.001099.001057.001074.00148100159533000
2016-02-231092.001094.001037.001057.00126200133525200
2016-02-221046.001092.001046.001089.00126000136247100
2016-02-191071.001080.001033.001046.00169100178012100
2016-02-181047.001095.001032.001084.00267800289360100
2016-02-171045.001067.001002.001017.00142800146642600
2016-02-161028.001088.001022.001052.00191000202644100
2016-02-15996.001035.00990.001028.00167600170708700
2016-02-12975.00997.00960.00963.00197300192464700
2016-02-101049.001057.00993.001016.00114600116671900
2016-02-091070.001079.001041.001048.00203000213664100
2016-02-081076.001126.001073.001120.00129300142484300
2016-02-051098.001103.001070.001088.00167600181819400
2016-02-041122.001135.001106.001113.00144900162192800
2016-02-031149.001159.001117.001135.00172400195895900
2016-02-021161.001179.001151.001169.00145600169874200
2016-02-011155.001174.001141.001159.00161400186816400
2016-01-291151.001164.001110.001145.00639700730103600
2016-01-281010.001037.001004.001031.009640098827800
2016-01-271009.001024.00994.001021.006150062434400
2016-01-261002.001015.00994.00994.004700047140400
2016-01-251034.001041.001005.001028.00136100139612500
2016-01-22973.001006.00973.001004.00115400113871400
2016-01-21973.001000.00940.00943.00186500182023000
2016-01-20992.001018.00982.00985.00202600201765200
2016-01-19996.001020.00987.00998.009010090060400
2016-01-18989.001016.00981.001010.009750097750200
2016-01-151033.001062.001011.001019.00123000126706800
2016-01-141018.001030.00999.001027.00137400139435800
2016-01-131025.001050.001020.001043.00155800161709000
2016-01-121065.001071.001010.001018.00205800213608400
2016-01-081073.001114.001071.001092.00167700183051100
2016-01-071140.001148.001067.001082.00247900273553000
2016-01-061141.001165.001127.001145.00251300288076300
2016-01-051122.001145.001112.001126.0090600102181900
2016-01-041126.001171.001126.001134.00152200174340000
2015-12-301116.001140.001111.001134.00125600141766800
2015-12-291087.001124.001087.001108.00165300183312600
2015-12-281067.001090.001055.001085.005810062289000
2015-12-251064.001098.001064.001067.00151400163153300
2015-12-241085.001095.001060.001064.00133200143007700
2015-12-221081.001089.001062.001068.0095500102429200
2015-12-211072.001093.001052.001078.00151900162881600
2015-12-181103.001123.001075.001081.00211200230784100
2015-12-171099.001119.001094.001105.00146700162328600
2015-12-161070.001083.001055.001080.00127200136477500
2015-12-151090.001102.001062.001067.00131300141456200
2015-12-141103.001104.001065.001092.00162200176569500
2015-12-111132.001149.001123.001138.00127800145223100
2015-12-101158.001162.001132.001132.00181600207477800
2015-12-091193.001197.001178.001185.00158100187653800
2015-12-081160.001210.001159.001195.00436900520430000
2015-12-071154.001165.001150.001152.00135500156644200
2015-12-041126.001147.001118.001142.0096700110177600
2015-12-031150.001154.001143.001152.0090600104043800
2015-12-021154.001162.001141.001159.00120400139041900

   ※ 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