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 |
---|---|---|---|---|---|
2004/12/30 | 704 | 710 | 704 | 710 | 200 |
2004/12/29 | 691 | 691 | 690 | 690 | 200 |
2004/12/28 | 697 | 710 | 680 | 680 | 41,600 |
2004/12/27 | 791 | 791 | 695 | 695 | 8,200 |
2004/12/24 | 700 | 700 | 690 | 691 | 10,700 |
2004/12/22 | 690 | 690 | 690 | 690 | 3,200 |
2004/12/21 | 700 | 700 | 685 | 689 | 25,300 |
2004/12/20 | 690 | 690 | 680 | 690 | 1,300 |
2004/12/17 | 670 | 670 | 670 | 670 | 1,200 |
2004/12/15 | 655 | 655 | 655 | 655 | 5,100 |
2004/12/14 | 660 | 660 | 655 | 655 | 12,400 |
2004/12/13 | 670 | 670 | 670 | 670 | 5,900 |
2004/12/10 | 680 | 680 | 670 | 670 | 31,700 |
2004/12/09 | 670 | 670 | 670 | 670 | 100 |
2004/12/08 | 670 | 670 | 670 | 670 | 600 |
2004/12/07 | 671 | 671 | 671 | 671 | 100 |
2004/12/06 | 651 | 672 | 651 | 672 | 300 |
2004/12/01 | 694 | 694 | 694 | 694 | 200 |
2004/11/30 | 696 | 699 | 695 | 695 | 7,000 |
2004/11/29 | 700 | 700 | 699 | 699 | 12,700 |
2004/11/26 | 701 | 702 | 700 | 700 | 6,400 |
2004/11/25 | 708 | 710 | 680 | 700 | 15,300 |
2004/11/24 | 675 | 675 | 675 | 675 | 100 |
2004/11/22 | 635 | 635 | 635 | 635 | 300 |
2004/11/18 | 682 | 682 | 631 | 631 | 1,300 |
2004/11/17 | 641 | 643 | 640 | 642 | 3,100 |
2004/11/16 | 642 | 642 | 630 | 630 | 2,500 |
2004/11/15 | 635 | 640 | 635 | 638 | 4,500 |
2004/11/12 | 566 | 630 | 565 | 630 | 1,800 |
2004/11/11 | 580 | 580 | 564 | 574 | 3,500 |
2004/11/10 | 600 | 600 | 580 | 600 | 2,600 |
2004/11/09 | 608 | 608 | 600 | 600 | 2,600 |
2004/11/08 | 630 | 630 | 600 | 600 | 7,100 |
2004/11/05 | 640 | 640 | 620 | 630 | 5,300 |
2004/11/04 | 640 | 640 | 640 | 640 | 10,900 |
2004/11/02 | 640 | 640 | 640 | 640 | 100 |
2004/11/01 | 630 | 640 | 630 | 640 | 6,000 |
2004/10/29 | 650 | 650 | 650 | 650 | 2,800 |
2004/10/28 | 674 | 674 | 648 | 650 | 7,500 |
2004/10/27 | 650 | 660 | 650 | 654 | 4,000 |
2004/10/25 | 682 | 682 | 666 | 666 | 3,300 |
2004/10/22 | 650 | 650 | 650 | 650 | 2,100 |
2004/10/21 | 650 | 650 | 650 | 650 | 1,300 |
2004/10/19 | 720 | 720 | 700 | 700 | 1,100 |
2004/10/18 | 700 | 700 | 700 | 700 | 1,200 |
2004/10/13 | 735 | 735 | 715 | 720 | 2,700 |
2004/10/07 | 770 | 770 | 760 | 770 | 6,100 |
2004/10/04 | 765 | 765 | 760 | 765 | 4,700 |
2004/10/01 | 765 | 765 | 750 | 760 | 15,300 |
2004/09/30 | 765 | 765 | 765 | 765 | 100 |
2004/09/29 | 765 | 765 | 755 | 755 | 2,800 |
2004/09/24 | 787 | 790 | 752 | 752 | 7,300 |
2004/09/22 | 750 | 750 | 750 | 750 | 100 |
2004/09/21 | 762 | 762 | 750 | 750 | 1,700 |
2004/09/16 | 752 | 752 | 730 | 730 | 200 |
2004/09/15 | 752 | 752 | 752 | 752 | 1,500 |
2004/09/13 | 739 | 750 | 739 | 750 | 1,300 |
2004/09/10 | 725 | 725 | 710 | 710 | 1,500 |
2004/09/09 | 730 | 730 | 730 | 730 | 100 |
2004/09/08 | 735 | 735 | 731 | 731 | 400 |
2004/09/07 | 730 | 730 | 730 | 730 | 700 |
2004/09/06 | 730 | 730 | 730 | 730 | 300 |
2004/09/01 | 730 | 730 | 730 | 730 | 100 |
2004/08/25 | 774 | 774 | 774 | 774 | 1,900 |
2004/08/23 | 750 | 750 | 750 | 750 | 600 |
2004/08/19 | 760 | 760 | 760 | 760 | 1,000 |
2004/08/18 | 752 | 770 | 751 | 770 | 1,700 |
2004/08/17 | 705 | 705 | 702 | 702 | 400 |
2004/08/16 | 700 | 702 | 700 | 701 | 1,000 |
2004/08/13 | 710 | 710 | 705 | 705 | 700 |
2004/08/12 | 710 | 710 | 710 | 710 | 100 |
2004/08/11 | 701 | 710 | 701 | 710 | 2,300 |
2004/08/10 | 720 | 720 | 720 | 720 | 600 |
2004/08/09 | 740 | 740 | 740 | 740 | 100 |
2004/08/05 | 750 | 750 | 725 | 730 | 3,600 |
2004/08/04 | 740 | 740 | 740 | 740 | 500 |
2004/08/02 | 751 | 751 | 750 | 750 | 1,200 |
2004/07/29 | 760 | 760 | 760 | 760 | 1,000 |
2004/07/28 | 760 | 760 | 750 | 759 | 2,200 |
2004/07/27 | 775 | 775 | 770 | 770 | 1,600 |
2004/07/23 | 810 | 810 | 780 | 780 | 5,900 |
2004/07/21 | 779 | 781 | 778 | 778 | 7,300 |
2004/07/16 | 790 | 790 | 771 | 780 | 3,900 |
2004/07/15 | 790 | 790 | 790 | 790 | 500 |
2004/07/14 | 800 | 807 | 780 | 780 | 4,000 |
2004/07/13 | 780 | 800 | 780 | 780 | 7,100 |
2004/07/12 | 802 | 802 | 780 | 780 | 5,200 |
2004/07/09 | 800 | 800 | 800 | 800 | 1,400 |
2004/07/08 | 801 | 801 | 800 | 800 | 300 |
2004/07/07 | 805 | 805 | 771 | 771 | 800 |
2004/07/06 | 781 | 805 | 781 | 805 | 900 |
2004/07/05 | 830 | 830 | 799 | 799 | 1,800 |
2004/07/02 | 840 | 840 | 820 | 820 | 1,900 |
2004/07/01 | 831 | 835 | 830 | 830 | 3,600 |
2004/06/30 | 880 | 880 | 820 | 820 | 2,000 |
2004/06/29 | 882 | 882 | 880 | 880 | 4,000 |
2004/06/28 | 837 | 840 | 837 | 840 | 2,000 |
2004/06/25 | 799 | 799 | 798 | 798 | 4,000 |
2004/06/24 | 760 | 760 | 760 | 760 | 3,000 |
2004/06/21 | 760 | 760 | 760 | 760 | 3,000 |
2004/06/18 | 770 | 770 | 760 | 760 | 5,000 |
2004/06/16 | 769 | 769 | 769 | 769 | 1,000 |
2004/06/08 | 730 | 750 | 730 | 750 | 3,000 |
2004/06/07 | 740 | 770 | 740 | 770 | 4,000 |
2004/06/02 | 830 | 830 | 830 | 830 | 1,000 |
2004/05/31 | 880 | 880 | 880 | 880 | 2,000 |
2004/05/28 | 886 | 886 | 886 | 886 | 2,000 |
2004/05/25 | 890 | 890 | 890 | 890 | 1,000 |
2004/05/24 | 870 | 870 | 870 | 870 | 1,000 |
2004/05/21 | 870 | 870 | 870 | 870 | 1,000 |
2004/05/20 | 850 | 850 | 850 | 850 | 1,000 |
2004/05/18 | 900 | 900 | 900 | 900 | 1,000 |
2004/05/17 | 900 | 900 | 900 | 900 | 3,000 |
2004/05/14 | 900 | 900 | 900 | 900 | 4,000 |
2004/05/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2004/04/30 | 1,000 | 1,020 | 990 | 1,010 | 24,000 |
2004/04/28 | 930 | 1,020 | 930 | 1,020 | 22,000 |
2004/04/27 | 970 | 970 | 970 | 970 | 2,000 |
2004/04/23 | 950 | 950 | 950 | 950 | 3,000 |
2004/04/22 | 940 | 940 | 940 | 940 | 2,000 |
2004/04/19 | 940 | 940 | 940 | 940 | 2,000 |
2004/04/16 | 900 | 910 | 900 | 910 | 2,000 |
2004/04/15 | 920 | 920 | 920 | 920 | 1,000 |
2004/04/14 | 920 | 920 | 920 | 920 | 1,000 |
2004/04/13 | 945 | 945 | 945 | 945 | 3,000 |
2004/04/12 | 940 | 950 | 940 | 950 | 3,000 |
2004/04/09 | 927 | 940 | 921 | 940 | 21,000 |
2004/04/08 | 930 | 935 | 920 | 930 | 11,000 |
2004/04/07 | 940 | 940 | 930 | 930 | 3,000 |
2004/04/06 | 910 | 935 | 900 | 935 | 38,000 |
2004/04/05 | 890 | 899 | 885 | 890 | 14,000 |
2004/04/01 | 865 | 865 | 865 | 865 | 1,000 |
2004/03/31 | 863 | 899 | 863 | 899 | 3,000 |
2004/03/30 | 865 | 870 | 865 | 870 | 2,000 |
2004/03/29 | 861 | 870 | 861 | 870 | 4,000 |
2004/03/26 | 890 | 890 | 860 | 860 | 12,000 |
2004/03/25 | 854 | 900 | 854 | 900 | 7,000 |
2004/03/24 | 820 | 855 | 815 | 855 | 5,000 |
2004/03/23 | 800 | 810 | 800 | 810 | 10,000 |
2004/03/19 | 790 | 805 | 790 | 805 | 8,000 |
2004/03/18 | 790 | 800 | 790 | 800 | 2,000 |
2004/03/17 | 805 | 805 | 800 | 800 | 3,000 |
2004/03/16 | 805 | 805 | 805 | 805 | 1,000 |
2004/03/15 | 800 | 800 | 800 | 800 | 3,000 |
2004/03/12 | 790 | 790 | 785 | 790 | 5,000 |
2004/03/10 | 790 | 790 | 790 | 790 | 2,000 |
2004/03/05 | 800 | 800 | 800 | 800 | 6,000 |
2004/03/04 | 810 | 810 | 800 | 800 | 6,000 |
2004/03/02 | 800 | 810 | 795 | 810 | 14,000 |
2004/03/01 | 775 | 805 | 775 | 800 | 14,000 |
2004/02/27 | 815 | 815 | 790 | 790 | 14,000 |
2004/02/26 | 800 | 815 | 800 | 815 | 91,000 |
2004/02/25 | 800 | 805 | 795 | 800 | 16,000 |
2004/02/24 | 780 | 785 | 775 | 785 | 5,000 |
2004/02/23 | 770 | 785 | 770 | 785 | 13,000 |
2004/02/20 | 770 | 780 | 770 | 780 | 6,000 |
2004/02/19 | 750 | 750 | 750 | 750 | 1,000 |
2004/02/18 | 746 | 750 | 740 | 740 | 3,000 |
2004/02/17 | 720 | 745 | 720 | 745 | 4,000 |
2004/02/16 | 712 | 735 | 712 | 735 | 2,000 |
2004/02/13 | 710 | 725 | 710 | 710 | 6,000 |
2004/02/12 | 710 | 725 | 700 | 725 | 22,000 |
2004/02/10 | 725 | 725 | 725 | 725 | 1,000 |
2004/02/09 | 760 | 760 | 735 | 735 | 4,000 |
2004/02/04 | 790 | 790 | 790 | 790 | 3,000 |
2004/02/03 | 790 | 790 | 790 | 790 | 1,000 |
2004/02/02 | 795 | 800 | 790 | 790 | 7,000 |
2004/01/30 | 774 | 800 | 774 | 800 | 12,000 |
2004/01/29 | 765 | 775 | 765 | 775 | 14,000 |
2004/01/28 | 765 | 770 | 760 | 770 | 11,000 |
2004/01/27 | 756 | 765 | 756 | 760 | 7,000 |
2004/01/26 | 756 | 756 | 756 | 756 | 1,000 |
2004/01/23 | 755 | 756 | 755 | 756 | 3,000 |
2004/01/22 | 746 | 750 | 746 | 750 | 10,000 |
2004/01/19 | 745 | 745 | 745 | 745 | 1,000 |
2004/01/16 | 745 | 755 | 745 | 755 | 6,000 |
2004/01/15 | 745 | 745 | 735 | 735 | 3,000 |
2004/01/14 | 749 | 750 | 749 | 750 | 14,000 |
2004/01/13 | 745 | 750 | 745 | 745 | 12,000 |
2004/01/09 | 749 | 749 | 749 | 749 | 2,000 |
2004/01/08 | 735 | 750 | 735 | 750 | 8,000 |
2004/01/06 | 755 | 755 | 755 | 755 | 1,000 |