アイナボホールディングス(7539)の株価時系列情報
アイナボホールディングス(7539)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/28 | 310 | 310 | 305 | 305 | 4,000 |
2000/12/27 | 315 | 315 | 310 | 310 | 12,000 |
2000/12/26 | 310 | 310 | 310 | 310 | 2,000 |
2000/12/25 | 310 | 315 | 310 | 310 | 24,000 |
2000/12/22 | 310 | 315 | 310 | 310 | 12,000 |
2000/12/21 | 310 | 315 | 305 | 315 | 17,000 |
2000/12/20 | 320 | 320 | 320 | 320 | 4,000 |
2000/12/19 | 330 | 330 | 320 | 320 | 8,000 |
2000/12/18 | 314 | 315 | 313 | 315 | 4,000 |
2000/12/15 | 315 | 315 | 310 | 310 | 4,000 |
2000/12/14 | 314 | 314 | 314 | 314 | 1,000 |
2000/12/13 | 310 | 315 | 310 | 315 | 4,000 |
2000/12/12 | 313 | 315 | 313 | 315 | 7,000 |
2000/12/11 | 310 | 315 | 310 | 310 | 5,000 |
2000/12/08 | 290 | 315 | 290 | 310 | 24,000 |
2000/12/06 | 300 | 300 | 299 | 300 | 7,000 |
2000/12/05 | 290 | 300 | 290 | 300 | 19,000 |
2000/12/04 | 299 | 300 | 285 | 300 | 21,000 |
2000/12/01 | 295 | 300 | 295 | 300 | 8,000 |
2000/11/30 | 295 | 300 | 295 | 300 | 8,000 |
2000/11/29 | 290 | 300 | 290 | 300 | 5,000 |
2000/11/24 | 305 | 305 | 290 | 290 | 8,000 |
2000/11/20 | 320 | 320 | 305 | 305 | 4,000 |
2000/11/17 | 305 | 305 | 305 | 305 | 1,000 |
2000/11/16 | 314 | 315 | 310 | 315 | 22,000 |
2000/11/14 | 314 | 315 | 314 | 315 | 6,000 |
2000/11/13 | 314 | 315 | 314 | 315 | 13,000 |
2000/11/10 | 314 | 315 | 314 | 315 | 13,000 |
2000/11/09 | 315 | 315 | 315 | 315 | 3,000 |
2000/11/08 | 315 | 315 | 310 | 315 | 37,000 |
2000/11/07 | 310 | 315 | 310 | 315 | 3,000 |
2000/11/02 | 310 | 315 | 310 | 315 | 8,000 |
2000/11/01 | 310 | 310 | 310 | 310 | 2,000 |
2000/10/31 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/30 | 310 | 320 | 310 | 315 | 9,000 |
2000/10/27 | 320 | 325 | 310 | 315 | 16,000 |
2000/10/25 | 320 | 320 | 310 | 315 | 12,000 |
2000/10/24 | 305 | 315 | 305 | 315 | 3,000 |
2000/10/23 | 310 | 315 | 310 | 315 | 7,000 |
2000/10/20 | 310 | 315 | 300 | 315 | 20,000 |
2000/10/19 | 310 | 310 | 310 | 310 | 1,000 |
2000/10/18 | 335 | 335 | 315 | 315 | 3,000 |
2000/10/17 | 310 | 315 | 310 | 315 | 5,000 |
2000/10/16 | 315 | 315 | 315 | 315 | 5,000 |
2000/10/13 | 310 | 315 | 310 | 310 | 3,000 |
2000/10/12 | 310 | 315 | 310 | 315 | 7,000 |
2000/10/11 | 310 | 315 | 310 | 315 | 15,000 |
2000/10/10 | 315 | 315 | 310 | 315 | 6,000 |
2000/10/05 | 305 | 310 | 305 | 310 | 6,000 |
2000/10/04 | 320 | 320 | 305 | 305 | 4,000 |
2000/10/03 | 300 | 310 | 295 | 310 | 33,000 |
2000/10/02 | 310 | 310 | 305 | 310 | 7,000 |
2000/09/29 | 300 | 320 | 300 | 310 | 8,000 |
2000/09/27 | 290 | 300 | 290 | 300 | 7,000 |
2000/09/26 | 310 | 330 | 295 | 300 | 21,000 |
2000/09/26 | 1 -> 1.20 分割 | ||||
2000/09/25 | 385 | 385 | 350 | 350 | 12,000 |
2000/09/22 | 350 | 350 | 350 | 350 | 6,000 |
2000/09/21 | 375 | 375 | 360 | 360 | 7,000 |
2000/09/20 | 370 | 370 | 369 | 369 | 4,000 |
2000/09/19 | 375 | 375 | 360 | 360 | 2,000 |
2000/09/18 | 370 | 370 | 350 | 350 | 4,000 |
2000/09/14 | 370 | 370 | 370 | 370 | 2,000 |
2000/09/12 | 350 | 360 | 350 | 350 | 12,000 |
2000/09/11 | 350 | 350 | 350 | 350 | 1,000 |
2000/09/08 | 360 | 360 | 350 | 350 | 3,000 |
2000/09/07 | 340 | 350 | 340 | 350 | 2,000 |
2000/09/06 | 360 | 360 | 345 | 350 | 12,000 |
2000/09/05 | 340 | 345 | 325 | 340 | 24,000 |
2000/09/01 | 350 | 350 | 330 | 340 | 14,000 |
2000/08/31 | 330 | 345 | 330 | 345 | 3,000 |
2000/08/30 | 340 | 360 | 330 | 340 | 15,000 |
2000/08/29 | 320 | 330 | 320 | 330 | 4,000 |
2000/08/28 | 320 | 335 | 320 | 335 | 5,000 |
2000/08/25 | 350 | 350 | 330 | 335 | 34,000 |
2000/08/24 | 345 | 345 | 330 | 340 | 21,000 |
2000/08/23 | 340 | 350 | 335 | 340 | 6,000 |
2000/08/22 | 355 | 355 | 350 | 350 | 2,000 |
2000/08/21 | 350 | 355 | 345 | 350 | 7,000 |
2000/08/18 | 350 | 350 | 330 | 340 | 12,000 |
2000/08/17 | 330 | 345 | 330 | 345 | 36,000 |
2000/08/16 | 330 | 350 | 330 | 350 | 8,000 |
2000/08/15 | 325 | 340 | 325 | 340 | 2,000 |
2000/08/14 | 340 | 350 | 325 | 341 | 17,000 |
2000/08/11 | 350 | 350 | 320 | 340 | 14,000 |
2000/08/10 | 385 | 385 | 330 | 330 | 51,000 |
2000/08/09 | 400 | 400 | 400 | 400 | 6,000 |
2000/08/08 | 420 | 420 | 415 | 415 | 3,000 |
2000/08/04 | 415 | 415 | 415 | 415 | 1,000 |
2000/08/02 | 430 | 430 | 430 | 430 | 3,000 |
2000/07/31 | 420 | 420 | 420 | 420 | 1,000 |
2000/07/28 | 445 | 445 | 430 | 430 | 4,000 |
2000/07/27 | 445 | 445 | 445 | 445 | 4,000 |
2000/07/26 | 450 | 450 | 445 | 445 | 2,000 |
2000/07/25 | 420 | 460 | 420 | 450 | 15,000 |
2000/07/24 | 420 | 420 | 415 | 415 | 4,000 |
2000/07/21 | 420 | 420 | 420 | 420 | 2,000 |
2000/07/19 | 425 | 460 | 425 | 430 | 8,000 |
2000/07/18 | 395 | 450 | 380 | 420 | 15,000 |
2000/07/17 | 380 | 385 | 370 | 385 | 8,000 |
2000/07/13 | 370 | 375 | 370 | 375 | 6,000 |
2000/07/10 | 385 | 385 | 360 | 370 | 5,000 |
2000/07/07 | 365 | 365 | 365 | 365 | 1,000 |
2000/07/06 | 375 | 375 | 370 | 370 | 4,000 |
2000/07/05 | 375 | 375 | 365 | 370 | 7,000 |
2000/07/04 | 365 | 366 | 365 | 366 | 2,000 |
2000/07/03 | 371 | 375 | 365 | 370 | 7,000 |
2000/06/29 | 365 | 375 | 365 | 370 | 16,000 |
2000/06/27 | 380 | 380 | 370 | 370 | 19,000 |
2000/06/26 | 390 | 390 | 370 | 380 | 31,000 |
2000/06/23 | 345 | 380 | 345 | 380 | 62,000 |
2000/06/22 | 340 | 340 | 330 | 330 | 4,000 |
2000/06/21 | 345 | 345 | 340 | 340 | 4,000 |
2000/06/20 | 340 | 345 | 340 | 340 | 7,000 |
2000/06/19 | 325 | 330 | 325 | 330 | 5,000 |
2000/06/14 | 320 | 325 | 320 | 325 | 8,000 |
2000/06/12 | 320 | 330 | 320 | 325 | 4,000 |
2000/06/09 | 325 | 325 | 325 | 325 | 1,000 |
2000/05/31 | 330 | 340 | 330 | 330 | 5,000 |
2000/05/30 | 340 | 340 | 340 | 340 | 2,000 |
2000/05/29 | 330 | 340 | 330 | 340 | 13,000 |
2000/05/26 | 350 | 350 | 340 | 340 | 3,000 |
2000/05/25 | 340 | 340 | 340 | 340 | 5,000 |
2000/05/24 | 350 | 350 | 330 | 330 | 20,000 |
2000/05/23 | 400 | 400 | 380 | 380 | 7,000 |
2000/05/22 | 410 | 420 | 410 | 420 | 2,000 |
2000/05/18 | 435 | 435 | 435 | 435 | 1,000 |
2000/05/16 | 430 | 430 | 430 | 430 | 1,000 |
2000/05/12 | 445 | 445 | 445 | 445 | 1,000 |
2000/05/11 | 450 | 450 | 450 | 450 | 7,000 |
2000/05/10 | 480 | 480 | 460 | 460 | 4,000 |
2000/05/08 | 465 | 465 | 465 | 465 | 1,000 |
2000/04/27 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/25 | 480 | 480 | 480 | 480 | 3,000 |
2000/04/21 | 465 | 475 | 465 | 475 | 4,000 |
2000/04/18 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/14 | 470 | 470 | 470 | 470 | 2,000 |
2000/04/13 | 485 | 485 | 470 | 470 | 6,000 |
2000/04/10 | 500 | 500 | 500 | 500 | 1,000 |
2000/04/04 | 500 | 500 | 500 | 500 | 1,000 |
2000/04/03 | 500 | 500 | 500 | 500 | 2,000 |
2000/03/31 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/30 | 505 | 505 | 495 | 505 | 7,000 |
2000/03/28 | 595 | 595 | 500 | 500 | 8,000 |
2000/03/27 | 620 | 620 | 620 | 620 | 1,000 |
2000/03/24 | 630 | 650 | 630 | 630 | 10,000 |
2000/03/23 | 660 | 660 | 640 | 640 | 18,000 |
2000/03/22 | 630 | 650 | 630 | 650 | 3,000 |
2000/03/21 | 600 | 600 | 600 | 600 | 1,000 |
2000/03/17 | 595 | 595 | 595 | 595 | 1,000 |
2000/03/15 | 570 | 580 | 570 | 570 | 6,000 |
2000/03/14 | 580 | 580 | 570 | 570 | 4,000 |
2000/03/13 | 580 | 580 | 580 | 580 | 1,000 |
2000/03/10 | 580 | 580 | 580 | 580 | 2,000 |
2000/03/09 | 520 | 580 | 520 | 580 | 20,000 |
2000/03/08 | 530 | 530 | 530 | 530 | 1,000 |
2000/03/06 | 520 | 520 | 510 | 510 | 2,000 |
2000/03/03 | 520 | 520 | 520 | 520 | 1,000 |
2000/03/02 | 505 | 510 | 505 | 510 | 7,000 |
2000/03/01 | 510 | 510 | 510 | 510 | 4,000 |
2000/02/29 | 495 | 510 | 495 | 500 | 7,000 |
2000/02/25 | 480 | 485 | 475 | 485 | 7,000 |
2000/02/24 | 475 | 475 | 475 | 475 | 2,000 |
2000/02/18 | 480 | 482 | 480 | 482 | 2,000 |
2000/02/14 | 485 | 485 | 480 | 480 | 2,000 |
2000/02/10 | 475 | 480 | 470 | 480 | 4,000 |
2000/02/09 | 450 | 460 | 450 | 460 | 2,000 |
2000/02/03 | 415 | 425 | 415 | 420 | 10,000 |
2000/02/02 | 410 | 410 | 410 | 410 | 6,000 |
2000/02/01 | 410 | 410 | 405 | 405 | 3,000 |
2000/01/31 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/26 | 415 | 415 | 410 | 410 | 7,000 |
2000/01/24 | 410 | 415 | 410 | 410 | 3,000 |
2000/01/21 | 415 | 415 | 405 | 410 | 7,000 |
2000/01/19 | 410 | 410 | 405 | 405 | 2,000 |
2000/01/14 | 415 | 415 | 415 | 415 | 1,000 |
2000/01/13 | 430 | 430 | 415 | 415 | 21,000 |
2000/01/12 | 430 | 430 | 430 | 430 | 6,000 |
2000/01/11 | 429 | 429 | 429 | 429 | 1,000 |
2000/01/05 | 429 | 429 | 429 | 429 | 1,000 |