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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,160 | 1,190 | 1,155 | 1,155 | 2,700 |
| 2005/12/29 | 1,160 | 1,165 | 1,155 | 1,160 | 6,200 |
| 2005/12/28 | 1,175 | 1,200 | 1,145 | 1,159 | 4,200 |
| 2005/12/27 | 1,150 | 1,175 | 1,081 | 1,149 | 7,800 |
| 2005/12/26 | 1,200 | 1,200 | 1,175 | 1,175 | 7,800 |
| 2005/12/22 | 1,220 | 1,260 | 1,185 | 1,200 | 11,100 |
| 2005/12/21 | 1,151 | 1,185 | 1,151 | 1,180 | 9,900 |
| 2005/12/20 | 1,139 | 1,150 | 1,138 | 1,150 | 8,400 |
| 2005/12/19 | 1,100 | 1,139 | 1,080 | 1,138 | 13,800 |
| 2005/12/16 | 1,089 | 1,089 | 1,075 | 1,080 | 6,800 |
| 2005/12/15 | 1,061 | 1,080 | 1,058 | 1,058 | 2,400 |
| 2005/12/14 | 1,070 | 1,080 | 1,060 | 1,065 | 6,500 |
| 2005/12/13 | 1,059 | 1,075 | 1,058 | 1,075 | 9,400 |
| 2005/12/12 | 1,040 | 1,059 | 1,040 | 1,059 | 10,100 |
| 2005/12/09 | 1,049 | 1,049 | 1,030 | 1,030 | 8,400 |
| 2005/12/08 | 1,032 | 1,035 | 1,030 | 1,030 | 4,600 |
| 2005/12/07 | 1,029 | 1,043 | 1,025 | 1,030 | 6,700 |
| 2005/12/06 | 1,035 | 1,036 | 1,022 | 1,029 | 3,800 |
| 2005/12/05 | 1,029 | 1,033 | 1,020 | 1,033 | 3,800 |
| 2005/12/02 | 1,001 | 1,025 | 1,001 | 1,025 | 7,400 |
| 2005/12/01 | 1,000 | 1,010 | 1,000 | 1,000 | 600 |
| 2005/11/30 | 1,019 | 1,025 | 990 | 1,010 | 7,000 |
| 2005/11/29 | 990 | 1,020 | 990 | 1,020 | 8,300 |
| 2005/11/28 | 977 | 987 | 975 | 987 | 13,500 |
| 2005/11/25 | 1,005 | 1,007 | 975 | 997 | 14,500 |
| 2005/11/24 | 1,050 | 1,059 | 1,050 | 1,050 | 17,800 |
| 2005/11/22 | 1,050 | 1,050 | 1,030 | 1,050 | 7,500 |
| 2005/11/21 | 1,049 | 1,049 | 1,030 | 1,048 | 8,000 |
| 2005/11/18 | 1,020 | 1,036 | 1,019 | 1,022 | 6,500 |
| 2005/11/17 | 1,010 | 1,019 | 1,010 | 1,010 | 3,900 |
| 2005/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,500 |
| 2005/11/15 | 1,010 | 1,010 | 1,000 | 1,001 | 9,400 |
| 2005/11/14 | 1,000 | 1,015 | 1,000 | 1,001 | 3,700 |
| 2005/11/11 | 1,000 | 1,010 | 990 | 1,000 | 7,500 |
| 2005/11/10 | 1,019 | 1,019 | 991 | 995 | 8,800 |
| 2005/11/09 | 1,000 | 1,010 | 991 | 1,000 | 14,300 |
| 2005/11/08 | 1,000 | 1,007 | 992 | 992 | 7,200 |
| 2005/11/07 | 996 | 1,005 | 990 | 995 | 13,900 |
| 2005/11/04 | 983 | 996 | 976 | 995 | 10,600 |
| 2005/11/02 | 980 | 982 | 976 | 980 | 5,900 |
| 2005/11/01 | 973 | 980 | 968 | 975 | 10,700 |
| 2005/10/31 | 968 | 969 | 960 | 960 | 3,400 |
| 2005/10/28 | 970 | 970 | 964 | 964 | 1,100 |
| 2005/10/27 | 970 | 970 | 966 | 969 | 1,700 |
| 2005/10/26 | 974 | 974 | 961 | 961 | 2,800 |
| 2005/10/25 | 967 | 980 | 965 | 980 | 9,300 |
| 2005/10/24 | 960 | 960 | 950 | 960 | 6,400 |
| 2005/10/21 | 955 | 958 | 955 | 958 | 2,700 |
| 2005/10/20 | 951 | 955 | 951 | 955 | 1,100 |
| 2005/10/19 | 955 | 955 | 950 | 950 | 6,000 |
| 2005/10/18 | 960 | 963 | 957 | 961 | 3,800 |
| 2005/10/17 | 954 | 959 | 953 | 957 | 2,100 |
| 2005/10/14 | 950 | 958 | 950 | 953 | 4,500 |
| 2005/10/13 | 950 | 953 | 950 | 950 | 5,400 |
| 2005/10/12 | 950 | 951 | 949 | 949 | 3,600 |
| 2005/10/11 | 952 | 953 | 950 | 950 | 3,500 |
| 2005/10/07 | 955 | 955 | 951 | 951 | 2,000 |
| 2005/10/06 | 950 | 951 | 950 | 950 | 5,800 |
| 2005/10/05 | 950 | 955 | 950 | 950 | 4,100 |
| 2005/10/04 | 952 | 957 | 950 | 955 | 3,000 |
| 2005/10/03 | 958 | 958 | 950 | 950 | 2,500 |
| 2005/09/30 | 969 | 969 | 959 | 959 | 600 |
| 2005/09/29 | 950 | 970 | 950 | 970 | 16,800 |
| 2005/09/28 | 951 | 952 | 945 | 947 | 4,100 |
| 2005/09/27 | 960 | 960 | 952 | 952 | 4,300 |
| 2005/09/26 | 980 | 980 | 971 | 971 | 12,700 |
| 2005/09/22 | 975 | 990 | 950 | 990 | 18,300 |
| 2005/09/21 | 990 | 990 | 980 | 990 | 19,600 |
| 2005/09/20 | 970 | 988 | 969 | 988 | 9,500 |
| 2005/09/16 | 974 | 975 | 950 | 960 | 8,400 |
| 2005/09/15 | 959 | 972 | 959 | 970 | 8,300 |
| 2005/09/14 | 967 | 967 | 952 | 958 | 500 |
| 2005/09/13 | 975 | 975 | 943 | 967 | 2,000 |
| 2005/09/12 | 952 | 961 | 952 | 961 | 1,700 |
| 2005/09/09 | 967 | 967 | 940 | 940 | 7,400 |
| 2005/09/08 | 978 | 978 | 972 | 972 | 3,200 |
| 2005/09/07 | 970 | 983 | 970 | 978 | 4,200 |
| 2005/09/06 | 945 | 969 | 945 | 965 | 12,600 |
| 2005/09/05 | 937 | 944 | 937 | 944 | 6,600 |
| 2005/09/02 | 935 | 940 | 935 | 937 | 6,800 |
| 2005/09/01 | 933 | 940 | 932 | 933 | 9,100 |
| 2005/08/31 | 933 | 933 | 930 | 933 | 2,200 |
| 2005/08/30 | 933 | 933 | 930 | 933 | 3,300 |
| 2005/08/29 | 933 | 933 | 932 | 932 | 1,600 |
| 2005/08/26 | 933 | 933 | 930 | 932 | 2,800 |
| 2005/08/25 | 935 | 935 | 928 | 933 | 3,000 |
| 2005/08/24 | 933 | 933 | 929 | 930 | 4,500 |
| 2005/08/23 | 933 | 933 | 928 | 930 | 7,900 |
| 2005/08/22 | 927 | 935 | 927 | 933 | 3,300 |
| 2005/08/19 | 930 | 930 | 923 | 923 | 2,600 |
| 2005/08/18 | 944 | 944 | 931 | 931 | 4,100 |
| 2005/08/17 | 930 | 935 | 930 | 935 | 2,700 |
| 2005/08/16 | 949 | 949 | 921 | 930 | 6,600 |
| 2005/08/15 | 920 | 960 | 920 | 949 | 8,600 |
| 2005/08/12 | 916 | 966 | 915 | 915 | 37,800 |
| 2005/08/11 | 961 | 980 | 961 | 966 | 5,200 |
| 2005/08/10 | 945 | 961 | 945 | 955 | 1,100 |
| 2005/08/09 | 930 | 946 | 930 | 945 | 4,200 |
| 2005/08/08 | 940 | 956 | 932 | 956 | 1,800 |
| 2005/08/05 | 935 | 935 | 928 | 930 | 6,200 |
| 2005/08/04 | 984 | 984 | 918 | 950 | 9,200 |
| 2005/08/03 | 960 | 988 | 960 | 988 | 4,100 |
| 2005/08/02 | 971 | 973 | 955 | 955 | 10,200 |
| 2005/08/01 | 980 | 985 | 963 | 969 | 17,000 |
| 2005/07/29 | 973 | 991 | 970 | 983 | 5,200 |
| 2005/07/28 | 1,030 | 1,030 | 991 | 991 | 6,300 |
| 2005/07/27 | 1,055 | 1,055 | 1,000 | 1,020 | 3,800 |
| 2005/07/26 | 1,060 | 1,060 | 1,053 | 1,055 | 2,600 |
| 2005/07/25 | 1,060 | 1,069 | 1,053 | 1,056 | 6,200 |
| 2005/07/22 | 1,045 | 1,060 | 1,015 | 1,050 | 11,600 |
| 2005/07/21 | 1,050 | 1,050 | 1,040 | 1,045 | 6,700 |
| 2005/07/20 | 1,041 | 1,050 | 1,040 | 1,040 | 9,100 |
| 2005/07/19 | 1,015 | 1,030 | 1,015 | 1,030 | 11,000 |
| 2005/07/15 | 1,014 | 1,014 | 1,000 | 1,000 | 800 |
| 2005/07/14 | 1,010 | 1,019 | 1,000 | 1,010 | 12,700 |
| 2005/07/13 | 999 | 1,017 | 999 | 1,010 | 8,200 |
| 2005/07/12 | 998 | 999 | 998 | 999 | 2,400 |
| 2005/07/11 | 993 | 997 | 993 | 995 | 17,800 |
| 2005/07/08 | 993 | 999 | 993 | 995 | 3,600 |
| 2005/07/07 | 983 | 999 | 983 | 993 | 4,200 |
| 2005/07/06 | 989 | 994 | 975 | 981 | 6,700 |
| 2005/07/05 | 990 | 990 | 987 | 987 | 2,800 |
| 2005/07/04 | 976 | 990 | 971 | 971 | 2,000 |
| 2005/07/01 | 990 | 991 | 971 | 980 | 4,700 |
| 2005/06/30 | 990 | 990 | 985 | 989 | 1,800 |
| 2005/06/29 | 985 | 990 | 980 | 985 | 5,900 |
| 2005/06/28 | 985 | 985 | 980 | 984 | 5,500 |
| 2005/06/27 | 980 | 982 | 980 | 980 | 8,700 |
| 2005/06/24 | 997 | 997 | 980 | 980 | 11,800 |
| 2005/06/23 | 970 | 977 | 970 | 977 | 5,100 |
| 2005/06/22 | 980 | 985 | 975 | 977 | 3,600 |
| 2005/06/21 | 975 | 980 | 975 | 980 | 3,200 |
| 2005/06/20 | 974 | 975 | 970 | 970 | 3,800 |
| 2005/06/17 | 955 | 969 | 955 | 964 | 4,400 |
| 2005/06/16 | 934 | 958 | 934 | 940 | 4,300 |
| 2005/06/15 | 930 | 934 | 920 | 934 | 7,100 |
| 2005/06/14 | 935 | 939 | 934 | 934 | 3,600 |
| 2005/06/13 | 941 | 943 | 940 | 941 | 3,600 |
| 2005/06/10 | 938 | 965 | 911 | 940 | 8,000 |
| 2005/06/09 | 976 | 976 | 966 | 968 | 1,300 |
| 2005/06/08 | 964 | 975 | 964 | 967 | 7,500 |
| 2005/06/07 | 984 | 984 | 964 | 966 | 2,800 |
| 2005/06/06 | 966 | 986 | 966 | 986 | 5,400 |
| 2005/06/03 | 967 | 970 | 963 | 965 | 1,100 |
| 2005/06/02 | 959 | 970 | 945 | 956 | 5,100 |
| 2005/06/01 | 970 | 970 | 952 | 969 | 2,300 |
| 2005/05/31 | 970 | 970 | 955 | 969 | 5,600 |
| 2005/05/30 | 970 | 986 | 970 | 970 | 5,400 |
| 2005/05/27 | 980 | 985 | 972 | 972 | 6,000 |
| 2005/05/26 | 994 | 1,000 | 980 | 982 | 8,300 |
| 2005/05/25 | 1,010 | 1,018 | 999 | 1,000 | 15,600 |
| 2005/05/24 | 1,000 | 1,010 | 990 | 1,010 | 19,000 |
| 2005/05/23 | 980 | 1,030 | 980 | 999 | 28,400 |
| 2005/05/20 | 972 | 976 | 936 | 947 | 800 |
| 2005/05/19 | 980 | 984 | 975 | 982 | 1,900 |
| 2005/05/18 | 980 | 985 | 980 | 985 | 2,400 |
| 2005/05/17 | 990 | 990 | 930 | 960 | 6,500 |
| 2005/05/16 | 960 | 995 | 960 | 990 | 3,900 |
| 2005/05/13 | 965 | 980 | 962 | 975 | 10,100 |
| 2005/05/12 | 950 | 970 | 950 | 965 | 22,700 |
| 2005/05/11 | 946 | 960 | 946 | 960 | 43,000 |
| 2005/05/10 | 950 | 950 | 946 | 946 | 3,100 |
| 2005/05/09 | 916 | 945 | 916 | 945 | 71,400 |
| 2005/05/06 | 910 | 916 | 910 | 915 | 2,400 |
| 2005/05/02 | 912 | 912 | 910 | 910 | 400 |
| 2005/04/28 | 920 | 920 | 912 | 912 | 3,800 |
| 2005/04/27 | 930 | 930 | 912 | 920 | 700 |
| 2005/04/26 | 909 | 920 | 909 | 920 | 12,400 |
| 2005/04/25 | 920 | 938 | 909 | 910 | 7,500 |
| 2005/04/22 | 900 | 909 | 900 | 909 | 1,600 |
| 2005/04/21 | 895 | 900 | 895 | 895 | 3,400 |
| 2005/04/20 | 881 | 897 | 880 | 897 | 2,500 |
| 2005/04/19 | 890 | 890 | 870 | 880 | 4,900 |
| 2005/04/18 | 890 | 890 | 884 | 890 | 4,000 |
| 2005/04/15 | 892 | 895 | 890 | 890 | 5,400 |
| 2005/04/14 | 914 | 914 | 893 | 900 | 3,800 |
| 2005/04/13 | 895 | 912 | 893 | 894 | 5,400 |
| 2005/04/12 | 912 | 912 | 900 | 901 | 2,000 |
| 2005/04/11 | 920 | 920 | 900 | 910 | 4,700 |
| 2005/04/08 | 916 | 920 | 916 | 920 | 1,200 |
| 2005/04/07 | 929 | 929 | 925 | 925 | 700 |
| 2005/04/06 | 912 | 920 | 903 | 920 | 5,000 |
| 2005/04/05 | 928 | 930 | 911 | 911 | 5,600 |
| 2005/04/04 | 911 | 938 | 910 | 930 | 7,800 |
| 2005/04/01 | 995 | 995 | 940 | 940 | 13,400 |
| 2005/03/31 | 960 | 1,000 | 958 | 975 | 29,600 |
| 2005/03/30 | 901 | 944 | 901 | 940 | 19,100 |
| 2005/03/29 | 887 | 917 | 887 | 891 | 2,500 |
| 2005/03/28 | 925 | 925 | 872 | 872 | 1,800 |
| 2005/03/25 | 928 | 928 | 900 | 928 | 3,900 |
| 2005/03/24 | 900 | 918 | 900 | 900 | 4,600 |
| 2005/03/23 | 900 | 900 | 891 | 900 | 7,100 |
| 2005/03/22 | 855 | 900 | 850 | 900 | 12,800 |
| 2005/03/18 | 850 | 855 | 850 | 855 | 900 |
| 2005/03/17 | 850 | 850 | 825 | 828 | 1,700 |
| 2005/03/16 | 860 | 870 | 850 | 850 | 1,400 |
| 2005/03/15 | 880 | 884 | 860 | 860 | 5,000 |
| 2005/03/14 | 814 | 850 | 810 | 850 | 8,400 |
| 2005/03/11 | 805 | 810 | 805 | 810 | 700 |
| 2005/03/10 | 810 | 810 | 805 | 805 | 1,400 |
| 2005/03/09 | 800 | 810 | 799 | 810 | 4,100 |
| 2005/03/08 | 800 | 804 | 796 | 799 | 6,800 |
| 2005/03/07 | 799 | 805 | 792 | 800 | 7,500 |
| 2005/03/04 | 790 | 792 | 785 | 792 | 3,100 |
| 2005/03/03 | 792 | 792 | 790 | 790 | 1,500 |
| 2005/03/02 | 785 | 798 | 785 | 798 | 4,400 |
| 2005/03/01 | 780 | 790 | 780 | 790 | 4,100 |
| 2005/02/28 | 798 | 798 | 771 | 771 | 1,000 |
| 2005/02/25 | 779 | 779 | 766 | 766 | 4,000 |
| 2005/02/24 | 775 | 775 | 765 | 765 | 1,600 |
| 2005/02/23 | 766 | 766 | 751 | 755 | 2,800 |
| 2005/02/22 | 779 | 779 | 766 | 767 | 2,200 |
| 2005/02/21 | 771 | 773 | 770 | 772 | 6,000 |
| 2005/02/18 | 790 | 790 | 785 | 785 | 1,000 |
| 2005/02/17 | 788 | 788 | 788 | 788 | 100 |
| 2005/02/16 | 799 | 799 | 770 | 770 | 1,800 |
| 2005/02/15 | 781 | 790 | 781 | 785 | 4,000 |
| 2005/02/14 | 777 | 779 | 775 | 779 | 2,100 |
| 2005/02/10 | 780 | 780 | 770 | 770 | 1,200 |
| 2005/02/09 | 796 | 796 | 771 | 772 | 800 |
| 2005/02/08 | 785 | 800 | 785 | 798 | 1,100 |
| 2005/02/07 | 800 | 800 | 770 | 770 | 1,400 |
| 2005/02/04 | 770 | 770 | 765 | 765 | 2,000 |
| 2005/02/03 | 760 | 780 | 760 | 775 | 3,200 |
| 2005/02/02 | 728 | 735 | 728 | 735 | 700 |
| 2005/02/01 | 729 | 729 | 725 | 727 | 3,900 |
| 2005/01/31 | 730 | 730 | 728 | 729 | 4,500 |
| 2005/01/28 | 720 | 720 | 720 | 720 | 1,700 |
| 2005/01/27 | 715 | 720 | 715 | 720 | 400 |
| 2005/01/26 | 730 | 730 | 720 | 720 | 8,800 |
| 2005/01/25 | 730 | 730 | 726 | 727 | 4,000 |
| 2005/01/24 | 726 | 726 | 720 | 726 | 1,400 |
| 2005/01/21 | 704 | 710 | 700 | 710 | 5,600 |
| 2005/01/20 | 700 | 710 | 700 | 700 | 3,100 |
| 2005/01/19 | 692 | 710 | 690 | 700 | 6,200 |
| 2005/01/18 | 760 | 760 | 702 | 702 | 3,100 |
| 2005/01/17 | 740 | 760 | 730 | 740 | 14,100 |
| 2005/01/14 | 720 | 740 | 720 | 740 | 1,700 |
| 2005/01/13 | 745 | 750 | 730 | 730 | 4,900 |
| 2005/01/12 | 750 | 750 | 745 | 745 | 1,300 |
| 2005/01/11 | 740 | 740 | 736 | 740 | 800 |
| 2005/01/07 | 750 | 750 | 726 | 727 | 2,200 |
| 2005/01/06 | 720 | 749 | 720 | 749 | 800 |
| 2005/01/05 | 715 | 715 | 715 | 715 | 1,200 |
| 2005/01/04 | 713 | 715 | 713 | 715 | 200 |